655 lines
32 KiB
CSV
655 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,195200,1221109140,7860,7860,7860,7860,2509
|
|
20230818,195100,1221109140,7860,7860,7860,7860,0
|
|
20230818,195000,1221109140,7860,7860,7860,7860,0
|
|
20230818,194900,1221109140,7860,7860,7860,7860,0
|
|
20230818,194800,1221109140,7860,7860,7860,7860,0
|
|
20230818,194700,1221109140,7860,7860,7860,7860,0
|
|
20230818,194600,1221109140,7860,7860,7860,7860,0
|
|
20230818,194500,1221109140,7860,7860,7860,7860,0
|
|
20230818,194400,1221109140,7860,7860,7860,7860,0
|
|
20230818,194300,1221109140,7860,7860,7860,7860,0
|
|
20230818,194200,1221109140,7860,7860,7860,7860,0
|
|
20230818,194100,1221109140,7860,7860,7860,7860,0
|
|
20230818,194000,1221109140,7860,7860,7860,7860,0
|
|
20230818,193900,1221109140,7860,7860,7860,7860,0
|
|
20230818,193800,1221109140,7860,7860,7860,7860,0
|
|
20230818,193700,1221109140,7860,7860,7860,7860,0
|
|
20230818,193600,1221109140,7860,7860,7860,7860,0
|
|
20230818,193500,1221109140,7860,7860,7860,7860,0
|
|
20230818,193400,1221109140,7860,7860,7860,7860,0
|
|
20230818,193300,1221109140,7860,7860,7860,7860,0
|
|
20230818,193200,1221109140,7860,7860,7860,7860,0
|
|
20230818,193100,1221109140,7860,7860,7860,7860,0
|
|
20230818,193000,1221109140,7860,7860,7860,7860,0
|
|
20230818,192900,1221109140,7860,7860,7860,7860,0
|
|
20230818,192800,1221109140,7860,7860,7860,7860,0
|
|
20230818,192700,1221109140,7860,7860,7860,7860,0
|
|
20230818,192600,1221109140,7860,7860,7860,7860,0
|
|
20230818,192500,1221109140,7860,7860,7860,7860,0
|
|
20230818,192400,1221109140,7860,7860,7860,7860,0
|
|
20230818,192300,1221109140,7860,7860,7860,7860,0
|
|
20230818,192200,1221109140,7860,7860,7860,7860,2509
|
|
20230818,192100,1221109140,7860,7860,7860,7860,0
|
|
20230818,192000,1221109140,7860,7860,7860,7860,0
|
|
20230818,191900,1221109140,7860,7860,7860,7860,0
|
|
20230818,191800,1221109140,7860,7860,7860,7860,0
|
|
20230818,191700,1221109140,7860,7860,7860,7860,0
|
|
20230818,191600,1221109140,7860,7860,7860,7860,0
|
|
20230818,191500,1221109140,7860,7860,7860,7860,0
|
|
20230818,191400,1221109140,7860,7860,7860,7860,0
|
|
20230818,191300,1221109140,7860,7860,7860,7860,0
|
|
20230818,191200,1221109140,7860,7860,7860,7860,0
|
|
20230818,191100,1221109140,7860,7860,7860,7860,0
|
|
20230818,191000,1221109140,7860,7860,7860,7860,0
|
|
20230818,190900,1221109140,7860,7860,7860,7860,0
|
|
20230818,190800,1221109140,7860,7860,7860,7860,0
|
|
20230818,190700,1221109140,7860,7860,7860,7860,0
|
|
20230818,190600,1221109140,7860,7860,7860,7860,0
|
|
20230818,190500,1221109140,7860,7860,7860,7860,0
|
|
20230818,190400,1221109140,7860,7860,7860,7860,0
|
|
20230818,190300,1221109140,7860,7860,7860,7860,0
|
|
20230818,190200,1221109140,7860,7860,7860,7860,0
|
|
20230818,190100,1221109140,7860,7860,7860,7860,0
|
|
20230818,190000,1221109140,7860,7860,7860,7860,0
|
|
20230818,185900,1221109140,7860,7860,7860,7860,0
|
|
20230818,185800,1221109140,7860,7860,7860,7860,0
|
|
20230818,185700,1221109140,7860,7860,7860,7860,0
|
|
20230818,185600,1221109140,7860,7860,7860,7860,0
|
|
20230818,185500,1221109140,7860,7860,7860,7860,0
|
|
20230818,185400,1221109140,7860,7860,7860,7860,0
|
|
20230818,185300,1221109140,7860,7860,7860,7860,0
|
|
20230818,185200,1221109140,7860,7860,7860,7860,2509
|
|
20230818,185100,1221109140,7860,7860,7860,7860,0
|
|
20230818,185000,1221109140,7860,7860,7860,7860,0
|
|
20230818,184900,1221109140,7860,7860,7860,7860,0
|
|
20230818,184800,1221109140,7860,7860,7860,7860,0
|
|
20230818,184700,1221109140,7860,7860,7860,7860,0
|
|
20230818,184600,1221109140,7860,7860,7860,7860,0
|
|
20230818,184500,1221109140,7860,7860,7860,7860,0
|
|
20230818,184400,1221109140,7860,7860,7860,7860,0
|
|
20230818,184300,1221109140,7860,7860,7860,7860,0
|
|
20230818,184200,1221109140,7860,7860,7860,7860,0
|
|
20230818,184100,1221109140,7860,7860,7860,7860,0
|
|
20230818,184000,1221109140,7860,7860,7860,7860,0
|
|
20230818,183900,1221109140,7860,7860,7860,7860,0
|
|
20230818,183800,1221109140,7860,7860,7860,7860,0
|
|
20230818,183700,1221109140,7860,7860,7860,7860,0
|
|
20230818,183600,1221109140,7860,7860,7860,7860,0
|
|
20230818,183500,1221109140,7860,7860,7860,7860,0
|
|
20230818,183400,1221109140,7860,7860,7860,7860,0
|
|
20230818,183300,1221109140,7860,7860,7860,7860,0
|
|
20230818,183200,1221109140,7860,7860,7860,7860,0
|
|
20230818,183100,1221109140,7860,7860,7860,7860,0
|
|
20230818,183000,1221109140,7860,7860,7860,7860,0
|
|
20230818,182900,1221109140,7860,7860,7860,7860,0
|
|
20230818,182800,1221109140,7860,7860,7860,7860,0
|
|
20230818,182700,1221109140,7860,7860,7860,7860,0
|
|
20230818,182600,1221109140,7860,7860,7860,7860,0
|
|
20230818,182500,1221109140,7860,7860,7860,7860,0
|
|
20230818,182400,1221109140,7860,7860,7860,7860,0
|
|
20230818,182300,1221109140,7860,7860,7860,7860,0
|
|
20230818,182200,1221109140,7860,7860,7860,7860,2509
|
|
20230818,182100,1221109140,7860,7860,7860,7860,0
|
|
20230818,182000,1221109140,7860,7860,7860,7860,0
|
|
20230818,181900,1221109140,7860,7860,7860,7860,0
|
|
20230818,181800,1221109140,7860,7860,7860,7860,0
|
|
20230818,181700,1221109140,7860,7860,7860,7860,0
|
|
20230818,181600,1221109140,7860,7860,7860,7860,0
|
|
20230818,181500,1221109140,7860,7860,7860,7860,0
|
|
20230818,181400,1221109140,7860,7860,7860,7860,0
|
|
20230818,181300,1221109140,7860,7860,7860,7860,0
|
|
20230818,181200,1221109140,7860,7860,7860,7860,0
|
|
20230818,181100,1221109140,7860,7860,7860,7860,0
|
|
20230818,181000,1221109140,7860,7860,7860,7860,0
|
|
20230818,180900,1221109140,7860,7860,7860,7860,0
|
|
20230818,180800,1221109140,7860,7860,7860,7860,0
|
|
20230818,180700,1221109140,7860,7860,7860,7860,0
|
|
20230818,180600,1221109140,7860,7860,7860,7860,0
|
|
20230818,180500,1221109140,7860,7860,7860,7860,0
|
|
20230818,180400,1221109140,7860,7860,7860,7860,0
|
|
20230818,180300,1221109140,7860,7860,7860,7860,0
|
|
20230818,180200,1221109140,7860,7860,7860,7860,0
|
|
20230818,180100,1221109140,7860,7860,7860,7860,0
|
|
20230818,180000,1221109140,7860,7860,7860,7860,0
|
|
20230818,175900,1221109140,7860,7860,7860,7860,0
|
|
20230818,175800,1221109140,7860,7860,7860,7860,0
|
|
20230818,175700,1221109140,7860,7860,7860,7860,0
|
|
20230818,175600,1221109140,7860,7860,7860,7860,0
|
|
20230818,175500,1221109140,7860,7860,7860,7860,0
|
|
20230818,175400,1221109140,7860,7860,7860,7860,0
|
|
20230818,175300,1221109140,7860,7860,7860,7860,0
|
|
20230818,175200,1221109140,7860,7860,7860,7860,2509
|
|
20230818,175100,1221109140,7860,7860,7860,7860,0
|
|
20230818,175000,1221109140,7860,7860,7860,7860,0
|
|
20230818,174900,1221109140,7860,7860,7860,7860,0
|
|
20230818,174800,1221109140,7860,7860,7860,7860,0
|
|
20230818,174700,1221109140,7860,7860,7860,7860,0
|
|
20230818,174600,1221109140,7860,7860,7860,7860,0
|
|
20230818,174500,1221109140,7860,7860,7860,7860,0
|
|
20230818,174400,1221109140,7860,7860,7860,7860,0
|
|
20230818,174300,1221109140,7860,7860,7860,7860,0
|
|
20230818,174200,1221109140,7860,7860,7860,7860,0
|
|
20230818,174100,1221109140,7860,7860,7860,7860,0
|
|
20230818,174000,1221109140,7860,7860,7860,7860,0
|
|
20230818,173900,1221109140,7860,7860,7860,7860,0
|
|
20230818,173800,1221109140,7860,7860,7860,7860,0
|
|
20230818,173700,1221109140,7860,7860,7860,7860,0
|
|
20230818,173600,1221109140,7860,7860,7860,7860,0
|
|
20230818,173500,1221109140,7860,7860,7860,7860,0
|
|
20230818,173400,1221109140,7860,7860,7860,7860,0
|
|
20230818,173300,1221109140,7860,7860,7860,7860,0
|
|
20230818,173200,1221109140,7860,7860,7860,7860,0
|
|
20230818,173100,1221109140,7860,7860,7860,7860,0
|
|
20230818,173000,1221109140,7860,7860,7860,7860,0
|
|
20230818,172900,1221109140,7860,7860,7860,7860,0
|
|
20230818,172800,1221109140,7860,7860,7860,7860,0
|
|
20230818,172700,1221109140,7860,7860,7860,7860,0
|
|
20230818,172600,1221109140,7860,7860,7860,7860,0
|
|
20230818,172500,1221109140,7860,7860,7860,7860,0
|
|
20230818,172400,1221109140,7860,7860,7860,7860,0
|
|
20230818,172300,1221109140,7860,7860,7860,7860,0
|
|
20230818,172200,1221109140,7860,7860,7860,7860,2509
|
|
20230818,172100,1221109140,7860,7860,7860,7860,0
|
|
20230818,172000,1221109140,7860,7860,7860,7860,0
|
|
20230818,171900,1221109140,7860,7860,7860,7860,0
|
|
20230818,171800,1221109140,7860,7860,7860,7860,0
|
|
20230818,171700,1221109140,7860,7860,7860,7860,0
|
|
20230818,171600,1221109140,7860,7860,7860,7860,0
|
|
20230818,171500,1221109140,7860,7860,7860,7860,0
|
|
20230818,171400,1221109140,7860,7860,7860,7860,0
|
|
20230818,171300,1221109140,7860,7860,7860,7860,0
|
|
20230818,171200,1221109140,7860,7860,7860,7860,0
|
|
20230818,171100,1221109140,7860,7860,7860,7860,0
|
|
20230818,171000,1221109140,7860,7860,7860,7860,0
|
|
20230818,170900,1221109140,7860,7860,7860,7860,0
|
|
20230818,170800,1221109140,7860,7860,7860,7860,0
|
|
20230818,170700,1221109140,7860,7860,7860,7860,0
|
|
20230818,170600,1221109140,7860,7860,7860,7860,0
|
|
20230818,170500,1221109140,7860,7860,7860,7860,0
|
|
20230818,170400,1221109140,7860,7860,7860,7860,0
|
|
20230818,170300,1221109140,7860,7860,7860,7860,0
|
|
20230818,170200,1221109140,7860,7860,7860,7860,0
|
|
20230818,170100,1221109140,7860,7860,7860,7860,0
|
|
20230818,170000,1221109140,7860,7860,7860,7860,0
|
|
20230818,165900,1221109140,7860,7860,7860,7860,0
|
|
20230818,165800,1221109140,7860,7860,7860,7860,0
|
|
20230818,165700,1221109140,7860,7860,7860,7860,0
|
|
20230818,165600,1221109140,7860,7860,7860,7860,0
|
|
20230818,165500,1221109140,7860,7860,7860,7860,0
|
|
20230818,165400,1221109140,7860,7860,7860,7860,0
|
|
20230818,165300,1221109140,7860,7860,7860,7860,0
|
|
20230818,165200,1221109140,7860,7860,7860,7860,2509
|
|
20230818,165100,1221109140,7860,7860,7860,7860,0
|
|
20230818,165000,1221109140,7860,7860,7860,7860,0
|
|
20230818,164900,1221109140,7860,7860,7860,7860,0
|
|
20230818,164800,1221109140,7860,7860,7860,7860,0
|
|
20230818,164700,1221109140,7860,7860,7860,7860,0
|
|
20230818,164600,1221109140,7860,7860,7860,7860,0
|
|
20230818,164500,1221109140,7860,7860,7860,7860,0
|
|
20230818,164400,1221109140,7860,7860,7860,7860,0
|
|
20230818,164300,1221109140,7860,7860,7860,7860,0
|
|
20230818,164200,1221109140,7860,7860,7860,7860,0
|
|
20230818,164100,1221109140,7860,7860,7860,7860,0
|
|
20230818,164000,1221109140,7860,7860,7860,7860,0
|
|
20230818,163900,1221109140,7860,7860,7860,7860,0
|
|
20230818,163800,1221109140,7860,7860,7860,7860,0
|
|
20230818,163700,1221109140,7860,7860,7860,7860,0
|
|
20230818,163600,1221109140,7860,7860,7860,7860,0
|
|
20230818,163500,1221109140,7860,7860,7860,7860,0
|
|
20230818,163400,1221109140,7860,7860,7860,7860,0
|
|
20230818,163300,1221109140,7860,7860,7860,7860,0
|
|
20230818,163200,1221109140,7860,7860,7860,7860,0
|
|
20230818,163100,1221109140,7860,7860,7860,7860,0
|
|
20230818,163000,1221109140,7860,7860,7860,7860,0
|
|
20230818,162900,1221109140,7860,7860,7860,7860,0
|
|
20230818,162800,1221109140,7860,7860,7860,7860,0
|
|
20230818,162700,1221109140,7860,7860,7860,7860,0
|
|
20230818,162600,1221109140,7860,7860,7860,7860,0
|
|
20230818,162500,1221109140,7860,7860,7860,7860,0
|
|
20230818,162400,1221109140,7860,7860,7860,7860,0
|
|
20230818,162300,1221109140,7860,7860,7860,7860,0
|
|
20230818,162200,1221109140,7860,7860,7860,7860,2509
|
|
20230818,162100,1221109140,7860,7860,7860,7860,0
|
|
20230818,162000,1221109140,7860,7860,7860,7860,0
|
|
20230818,161900,1221109140,7860,7860,7860,7860,0
|
|
20230818,161800,1221109140,7860,7860,7860,7860,0
|
|
20230818,161700,1221109140,7860,7860,7860,7860,0
|
|
20230818,161600,1221109140,7860,7860,7860,7860,0
|
|
20230818,161500,1221109140,7860,7860,7860,7860,0
|
|
20230818,161400,1221109140,7860,7860,7860,7860,0
|
|
20230818,161300,1221109140,7860,7860,7860,7860,0
|
|
20230818,161200,1221109140,7860,7860,7860,7860,0
|
|
20230818,161100,1221109140,7860,7860,7860,7860,0
|
|
20230818,161000,1221109140,7860,7860,7860,7860,0
|
|
20230818,160900,1221109140,7860,7860,7860,7860,0
|
|
20230818,160800,1221109140,7860,7860,7860,7860,0
|
|
20230818,160700,1221109140,7860,7860,7860,7860,0
|
|
20230818,160600,1221109140,7860,7860,7860,7860,0
|
|
20230818,160500,1221109140,7860,7860,7860,7860,0
|
|
20230818,160400,1221109140,7860,7860,7860,7860,0
|
|
20230818,160300,1221109140,7860,7860,7860,7860,0
|
|
20230818,160200,1221109140,7860,7860,7860,7860,0
|
|
20230818,160100,1221109140,7860,7860,7860,7860,0
|
|
20230818,160000,1221109140,7860,7860,7860,7860,0
|
|
20230818,155900,1221109140,7860,7860,7860,7860,0
|
|
20230818,155800,1221109140,7860,7860,7860,7860,0
|
|
20230818,155700,1221109140,7860,7860,7860,7860,0
|
|
20230818,155600,1221109140,7860,7860,7860,7860,0
|
|
20230818,155500,1221109140,7860,7860,7860,7860,0
|
|
20230818,155400,1221109140,7860,7860,7860,7860,0
|
|
20230818,155300,1221109140,7860,7860,7860,7860,0
|
|
20230818,155200,1221109140,7860,7860,7860,7860,2509
|
|
20230818,155100,1221109140,7860,7860,7860,7860,0
|
|
20230818,155000,1221109140,7860,7860,7860,7860,0
|
|
20230818,154900,1221109140,7860,7860,7860,7860,0
|
|
20230818,154800,1221109140,7860,7860,7860,7860,0
|
|
20230818,154700,1221109140,7860,7860,7860,7860,0
|
|
20230818,154600,1221109140,7860,7860,7860,7860,0
|
|
20230818,154500,1221109140,7860,7860,7860,7860,0
|
|
20230818,154400,1221109140,7860,7860,7860,7860,0
|
|
20230818,154300,1221109140,7860,7860,7860,7860,0
|
|
20230818,154200,1221109140,7860,7860,7860,7860,0
|
|
20230818,154100,1221109140,7860,7860,7860,7860,0
|
|
20230818,154000,1221109140,7860,7860,7860,7860,0
|
|
20230818,153900,1221109140,7860,7860,7860,7860,0
|
|
20230818,153800,1221109140,7860,7860,7860,7860,0
|
|
20230818,153700,1221109140,7860,7860,7860,7860,0
|
|
20230818,153600,1221109140,7860,7860,7860,7860,0
|
|
20230818,153500,1221109140,7860,7860,7860,7860,0
|
|
20230818,153400,1221109140,7860,7860,7860,7860,0
|
|
20230818,153300,1221109140,7860,7860,7860,7860,0
|
|
20230818,153200,1221109140,7860,7860,7860,7860,0
|
|
20230818,153100,1221109140,7860,7860,7860,7860,0
|
|
20230818,153000,1221109140,7860,7860,7860,7860,2509
|
|
20230818,152900,1201388400,7880,7880,7880,7880,0
|
|
20230818,152800,1201388400,7880,7880,7880,7880,0
|
|
20230818,152700,1201388400,7880,7880,7880,7880,0
|
|
20230818,152600,1201388400,7880,7880,7880,7880,0
|
|
20230818,152500,1201388400,7880,7880,7880,7880,0
|
|
20230818,152400,1201388400,7880,7880,7880,7880,0
|
|
20230818,152300,1201388400,7880,7880,7880,7880,0
|
|
20230818,152200,1201388400,7880,7880,7880,7880,0
|
|
20230818,152100,1201388400,7880,7880,7880,7880,0
|
|
20230818,152000,1201388400,7880,7880,7880,7880,0
|
|
20230818,151900,1201388400,7880,7860,7880,7850,660
|
|
20230818,151800,1196202090,7860,7860,7860,7860,60
|
|
20230818,151700,1195730490,7860,7870,7870,7860,92
|
|
20230818,151600,1195007250,7870,7870,7870,7870,153
|
|
20230818,151500,1193803140,7870,7870,7870,7870,143
|
|
20230818,151400,1192677730,7870,7870,7870,7860,113
|
|
20230818,151300,1191789420,7870,7870,7870,7870,57
|
|
20230818,151200,1191340830,7860,7850,7860,7850,315
|
|
20230818,151100,1188865070,7860,7860,7860,7860,25
|
|
20230818,151000,1188668570,7860,7860,7860,7860,7
|
|
20230818,150900,1188613550,7860,7860,7860,7860,1
|
|
20230818,150800,1188605690,7860,7860,7860,7860,249
|
|
20230818,150700,1186648550,7870,7870,7880,7870,192
|
|
20230818,150600,1185136300,7880,7880,7880,7880,0
|
|
20230818,150500,1185136300,7880,7870,7890,7870,121
|
|
20230818,150400,1184183580,7890,7890,7890,7890,1
|
|
20230818,150300,1184175690,7890,7890,7890,7870,3
|
|
20230818,150200,1184152040,7860,7860,7890,7860,1474
|
|
20230818,150100,1172554210,7860,7860,7860,7860,114
|
|
20230818,150000,1171658170,7860,7850,7860,7840,46
|
|
20230818,145900,1171297310,7860,7840,7860,7840,4
|
|
20230818,145800,1171265890,7860,7840,7860,7840,1096
|
|
20230818,145700,1162668120,7840,7860,7880,7840,5524
|
|
20230818,145600,1119328550,7860,7880,7880,7860,223
|
|
20230818,145500,1117574570,7880,7880,7880,7870,11
|
|
20230818,145400,1117487980,7870,7870,7870,7870,32
|
|
20230818,145300,1117236140,7880,7880,7880,7880,1
|
|
20230818,145200,1117228260,7880,7880,7880,7880,10
|
|
20230818,145100,1117149460,7880,7880,7880,7880,0
|
|
20230818,145000,1117149460,7880,7870,7890,7870,125
|
|
20230818,144900,1116165680,7900,7900,7900,7900,0
|
|
20230818,144800,1116165680,7900,7900,7900,7900,112
|
|
20230818,144700,1115280880,7900,7900,7900,7900,7
|
|
20230818,144600,1115225580,7870,7880,7880,7870,787
|
|
20230818,144500,1109030280,7870,7870,7870,7870,0
|
|
20230818,144400,1109030280,7870,7870,7870,7870,0
|
|
20230818,144300,1109030280,7870,7880,7880,7870,1000
|
|
20230818,144200,1101157760,7890,7890,7890,7890,120
|
|
20230818,144100,1100210960,7890,7890,7890,7890,500
|
|
20230818,144000,1096265960,7890,7890,7890,7890,0
|
|
20230818,143900,1096265960,7890,7890,7890,7890,0
|
|
20230818,143800,1096265960,7890,7900,7900,7890,35
|
|
20230818,143700,1095989710,7900,7900,7900,7900,0
|
|
20230818,143600,1095989710,7900,7900,7900,7900,0
|
|
20230818,143500,1095989710,7900,7890,7900,7890,447
|
|
20230818,143400,1092458680,7900,7900,7900,7900,0
|
|
20230818,143300,1092458680,7900,7900,7900,7900,0
|
|
20230818,143200,1092458680,7900,7900,7900,7900,0
|
|
20230818,143100,1092458680,7900,7900,7900,7900,1
|
|
20230818,143000,1092450780,7900,7900,7900,7900,0
|
|
20230818,142900,1092450780,7900,7900,7900,7900,0
|
|
20230818,142800,1092450780,7900,7900,7900,7900,105
|
|
20230818,142700,1091621280,7880,7880,7880,7880,0
|
|
20230818,142600,1091621280,7880,7880,7880,7880,251
|
|
20230818,142500,1089643400,7880,7880,7880,7880,20
|
|
20230818,142400,1089485800,7880,7890,7890,7880,2571
|
|
20230818,142300,1069222450,7890,7890,7890,7890,0
|
|
20230818,142200,1069222450,7890,7890,7890,7890,0
|
|
20230818,142100,1069222450,7890,7910,7910,7890,1448
|
|
20230818,142000,1057780300,7920,7920,7920,7920,99
|
|
20230818,141900,1056996220,7920,7920,7920,7920,0
|
|
20230818,141800,1056996220,7920,7920,7920,7920,50
|
|
20230818,141700,1056600220,7910,7910,7910,7910,0
|
|
20230818,141600,1056600220,7910,7910,7910,7910,0
|
|
20230818,141500,1056600220,7910,7910,7910,7910,0
|
|
20230818,141400,1056600220,7910,7910,7910,7910,3
|
|
20230818,141300,1056576490,7910,7920,7920,7910,96
|
|
20230818,141200,1055817120,7930,7930,7930,7930,0
|
|
20230818,141100,1055817120,7930,7930,7930,7930,50
|
|
20230818,141000,1055420620,7930,7930,7930,7930,0
|
|
20230818,140900,1055420620,7930,7930,7930,7930,170
|
|
20230818,140800,1054072520,7950,7950,7950,7950,1
|
|
20230818,140700,1054064570,7950,7950,7950,7950,0
|
|
20230818,140600,1054064570,7950,7950,7950,7950,0
|
|
20230818,140500,1054064570,7950,7950,7950,7950,0
|
|
20230818,140400,1054064570,7950,7950,7950,7950,0
|
|
20230818,140300,1054064570,7950,7950,7950,7950,1282
|
|
20230818,140200,1043872670,7980,7980,7980,7980,0
|
|
20230818,140100,1043872670,7980,7980,7980,7980,0
|
|
20230818,140000,1043872670,7980,7980,7980,7980,0
|
|
20230818,135900,1043872670,7980,7980,7980,7980,0
|
|
20230818,135800,1043872670,7980,7980,7980,7980,0
|
|
20230818,135700,1043872670,7980,7980,7980,7980,0
|
|
20230818,135600,1043872670,7980,7980,7980,7980,0
|
|
20230818,135500,1043872670,7980,7980,7980,7980,0
|
|
20230818,135400,1043872670,7980,7980,7980,7980,0
|
|
20230818,135300,1043872670,7980,7980,7980,7980,0
|
|
20230818,135200,1043872670,7980,7980,7980,7980,0
|
|
20230818,135100,1043872670,7980,7980,7980,7980,0
|
|
20230818,135000,1043872670,7980,7980,7980,7980,0
|
|
20230818,134900,1043872670,7980,7970,7980,7950,2070
|
|
20230818,134800,1027402010,7970,7970,7970,7970,0
|
|
20230818,134700,1027402010,7970,7970,7970,7970,0
|
|
20230818,134600,1027402010,7970,7970,7970,7970,0
|
|
20230818,134500,1027402010,7970,7970,7970,7970,136
|
|
20230818,134400,1026318090,7970,7970,7970,7970,0
|
|
20230818,134300,1026318090,7970,7970,7970,7970,0
|
|
20230818,134200,1026318090,7970,7970,7970,7970,0
|
|
20230818,134100,1026318090,7970,7970,7970,7970,5
|
|
20230818,134000,1026278240,7970,7970,7970,7970,0
|
|
20230818,133900,1026278240,7970,7970,7970,7970,0
|
|
20230818,133800,1026278240,7970,7970,7970,7970,212
|
|
20230818,133700,1024588600,7970,7970,7970,7970,0
|
|
20230818,133600,1024588600,7970,7970,7970,7970,433
|
|
20230818,133500,1021137590,7980,7980,7980,7980,0
|
|
20230818,133400,1021137590,7980,7980,7980,7980,0
|
|
20230818,133300,1021137590,7980,7990,7990,7980,1176
|
|
20230818,133200,1011746900,7990,7990,7990,7990,0
|
|
20230818,133100,1011746900,7990,7960,8000,7960,3104
|
|
20230818,133000,986941450,7950,7950,7950,7950,0
|
|
20230818,132900,986941450,7950,7950,7950,7950,0
|
|
20230818,132800,986941450,7950,7960,7960,7950,382
|
|
20230818,132700,983903730,7960,7960,7960,7960,0
|
|
20230818,132600,983903730,7960,7960,7960,7960,0
|
|
20230818,132500,983903730,7960,7960,7960,7960,2
|
|
20230818,132400,983887810,7960,7940,7980,7940,2031
|
|
20230818,132300,967733840,7940,7940,7940,7940,0
|
|
20230818,132200,967733840,7940,7940,7940,7940,163
|
|
20230818,132100,966439620,7940,7940,7940,7940,1
|
|
20230818,132000,966431680,7930,7900,7930,7900,1658
|
|
20230818,131900,953304580,7900,7900,7900,7900,3
|
|
20230818,131800,953280880,7910,7920,7920,7890,3013
|
|
20230818,131700,929477950,7920,7940,7940,7920,668
|
|
20230818,131600,924180040,7950,7950,7950,7950,0
|
|
20230818,131500,924180040,7950,7950,7950,7950,2
|
|
20230818,131400,924164140,7950,7950,7950,7950,0
|
|
20230818,131300,924164140,7950,7930,7950,7930,921
|
|
20230818,131200,916854910,7920,7920,7920,7920,0
|
|
20230818,131100,916854910,7920,7930,7930,7910,2852
|
|
20230818,131000,894281050,7940,7940,7940,7940,1
|
|
20230818,130900,894273110,7930,7930,7930,7930,0
|
|
20230818,130800,894273110,7930,7940,7940,7930,2500
|
|
20230818,130700,874441270,7960,7930,7960,7930,1850
|
|
20230818,130600,859746780,7930,7930,7930,7930,399
|
|
20230818,130500,856582710,7930,7970,7970,7930,3447
|
|
20230818,130400,829219820,7950,7930,7950,7930,732
|
|
20230818,130300,823405430,7930,7930,7930,7930,0
|
|
20230818,130200,823405430,7930,7930,7930,7930,200
|
|
20230818,130100,821819430,7930,7930,7930,7930,1
|
|
20230818,130000,821811500,7960,7960,7960,7930,2506
|
|
20230818,125900,801901150,7980,7980,7980,7980,0
|
|
20230818,125800,801901150,7980,7980,7980,7980,0
|
|
20230818,125700,801901150,7980,7980,7980,7980,1
|
|
20230818,125600,801893170,7950,7960,7960,7950,1115
|
|
20230818,125500,793027770,7950,7950,7950,7950,1781
|
|
20230818,125400,778868820,7950,7950,7950,7950,0
|
|
20230818,125300,778868820,7950,7950,7950,7950,0
|
|
20230818,125200,778868820,7950,7950,7950,7950,0
|
|
20230818,125100,778868820,7950,7950,7950,7950,0
|
|
20230818,125000,778868820,7950,7950,7950,7950,112
|
|
20230818,124900,777978420,7950,7960,7960,7950,1000
|
|
20230818,124800,770028080,7960,7960,7960,7960,0
|
|
20230818,124700,770028080,7960,7970,7970,7960,1055
|
|
20230818,124600,761625280,7950,7950,7950,7950,0
|
|
20230818,124500,761625280,7950,7980,7980,7940,5781
|
|
20230818,124400,715632510,7970,7970,7970,7970,0
|
|
20230818,124300,715632510,7970,7970,7970,7970,0
|
|
20230818,124200,715632510,7970,7970,7970,7970,0
|
|
20230818,124100,715632510,7970,7970,7970,7970,200
|
|
20230818,124000,714038510,7980,7980,7980,7980,456
|
|
20230818,123900,710399630,7980,7980,7980,7980,171
|
|
20230818,123800,709035050,7970,7970,7970,7970,562
|
|
20230818,123700,704555910,7970,7970,7970,7970,3
|
|
20230818,123600,704532000,7970,7960,7970,7960,253
|
|
20230818,123500,702518110,7960,7950,7960,7950,119
|
|
20230818,123400,701572050,7960,7960,7960,7960,0
|
|
20230818,123300,701572050,7960,7960,7960,7960,411
|
|
20230818,123200,698300490,7970,7970,7970,7970,85
|
|
20230818,123100,697623040,7970,7970,7970,7970,100
|
|
20230818,123000,696826040,7970,7970,7970,7970,0
|
|
20230818,122900,696826040,7970,7970,7970,7970,0
|
|
20230818,122800,696826040,7970,7970,7970,7970,0
|
|
20230818,122700,696826040,7970,7970,7970,7970,112
|
|
20230818,122600,695933400,7980,7980,7980,7980,20
|
|
20230818,122500,695773800,7980,7980,7980,7980,608
|
|
20230818,122400,690921960,7980,7980,7980,7980,530
|
|
20230818,122300,686692560,7990,7990,7990,7990,479
|
|
20230818,122200,682865350,7990,7990,7990,7990,0
|
|
20230818,122100,682865350,7990,8000,8000,7990,1967
|
|
20230818,122000,667148980,8000,8000,8000,8000,0
|
|
20230818,121900,667148980,8000,8000,8000,8000,0
|
|
20230818,121800,667148980,8000,8000,8000,8000,26
|
|
20230818,121700,666940980,8000,8000,8000,8000,0
|
|
20230818,121600,666940980,8000,8000,8000,8000,768
|
|
20230818,121500,660796980,8000,8010,8010,8000,351
|
|
20230818,121400,657988470,8000,8010,8010,8000,1190
|
|
20230818,121300,648466770,8020,8020,8020,8020,126
|
|
20230818,121200,647456250,8020,8040,8040,8020,4618
|
|
20230818,121100,610402700,8040,8040,8040,8040,155
|
|
20230818,121000,609156500,8040,8040,8040,8040,189
|
|
20230818,120900,607636940,8050,8050,8050,8050,0
|
|
20230818,120800,607636940,8050,8050,8050,8050,0
|
|
20230818,120700,607636940,8050,8050,8050,8050,45
|
|
20230818,120600,607274690,8050,8060,8060,8050,103
|
|
20230818,120500,606445510,8060,8060,8060,8060,0
|
|
20230818,120400,606445510,8060,8060,8060,8060,18
|
|
20230818,120300,606300430,8050,8040,8050,8040,618
|
|
20230818,120200,601330700,8030,8030,8030,8030,2
|
|
20230818,120100,601314640,8030,8030,8030,8030,1
|
|
20230818,120000,601306610,8040,8040,8040,8040,431
|
|
20230818,115900,597841370,8050,8050,8050,8050,154
|
|
20230818,115800,596601670,8050,8050,8050,8050,1
|
|
20230818,115700,596593620,8070,8070,8070,8070,0
|
|
20230818,115600,596593620,8070,8070,8070,8070,0
|
|
20230818,115500,596593620,8070,8070,8070,8070,0
|
|
20230818,115400,596593620,8070,8070,8070,8070,12
|
|
20230818,115300,596496780,8070,8070,8070,8070,10
|
|
20230818,115200,596416080,8060,8060,8060,8060,99
|
|
20230818,115100,595618140,8060,8070,8070,8060,386
|
|
20230818,115000,592506120,8080,8080,8080,8080,201
|
|
20230818,114900,590882040,8080,8070,8080,8070,122
|
|
20230818,114800,589897400,8070,8070,8070,8070,144
|
|
20230818,114700,588735320,8060,8060,8060,8060,0
|
|
20230818,114600,588735320,8060,8060,8060,8060,101
|
|
20230818,114500,587921260,8060,8060,8060,8060,0
|
|
20230818,114400,587921260,8060,8060,8060,8060,0
|
|
20230818,114300,587921260,8060,8060,8060,8060,59
|
|
20230818,114200,587445720,8060,8060,8060,8060,0
|
|
20230818,114100,587445720,8060,8060,8060,8060,40
|
|
20230818,114000,587123320,8060,8060,8060,8060,0
|
|
20230818,113900,587123320,8060,8060,8060,8060,0
|
|
20230818,113800,587123320,8060,8060,8060,8060,50
|
|
20230818,113700,586720320,8050,8030,8050,8030,589
|
|
20230818,113600,581988200,8040,8050,8050,8040,644
|
|
20230818,113500,576805380,8050,8060,8060,8050,832
|
|
20230818,113400,570107160,8070,8070,8070,8070,0
|
|
20230818,113300,570107160,8070,8070,8070,8070,226
|
|
20230818,113200,568283340,8090,8090,8090,8090,0
|
|
20230818,113100,568283340,8090,8090,8090,8090,11
|
|
20230818,113000,568194350,8090,8090,8090,8090,86
|
|
20230818,112900,567498610,8090,8090,8090,8090,0
|
|
20230818,112800,567498610,8090,8090,8090,8090,10
|
|
20230818,112700,567417710,8090,8090,8090,8090,0
|
|
20230818,112600,567417710,8090,8090,8090,8090,0
|
|
20230818,112500,567417710,8090,8090,8090,8090,1
|
|
20230818,112400,567409620,8060,8060,8090,8060,6
|
|
20230818,112300,567361230,8090,8090,8090,8090,18
|
|
20230818,112200,567215610,8090,8090,8090,8090,0
|
|
20230818,112100,567215610,8090,8090,8090,8090,299
|
|
20230818,112000,564796700,8090,8090,8090,8090,50
|
|
20230818,111900,564392200,8090,8090,8090,8090,0
|
|
20230818,111800,564392200,8090,8070,8090,8060,388
|
|
20230818,111700,561255970,8090,8090,8090,8090,0
|
|
20230818,111600,561255970,8090,8090,8090,8090,59
|
|
20230818,111500,560778660,8090,8090,8090,8090,4
|
|
20230818,111400,560746300,8060,8060,8060,8060,20
|
|
20230818,111300,560585100,8090,8070,8090,8060,158
|
|
20230818,111200,559310520,8080,8090,8090,8080,109
|
|
20230818,111100,558429060,8100,8110,8110,8100,32
|
|
20230818,111000,558169840,8110,8110,8110,8110,2
|
|
20230818,110900,558153620,8110,8110,8110,8110,132
|
|
20230818,110800,557083100,8110,8120,8120,8110,1053
|
|
20230818,110700,548543260,8110,8110,8110,8110,1
|
|
20230818,110600,548535150,8120,8120,8120,8120,11
|
|
20230818,110500,548445830,8120,8110,8120,8110,705
|
|
20230818,110400,542727780,8110,8110,8110,8110,0
|
|
20230818,110300,542727780,8110,8110,8110,8110,21
|
|
20230818,110200,542557470,8110,8120,8120,8110,226
|
|
20230818,110100,540724590,8110,8070,8110,8070,746
|
|
20230818,110000,534687390,8080,8080,8080,8080,0
|
|
20230818,105900,534687390,8080,8080,8080,8080,10
|
|
20230818,105800,534606590,8100,8090,8100,8080,125
|
|
20230818,105700,533596200,8100,8100,8100,8100,45
|
|
20230818,105600,533231700,8100,8100,8100,8100,5
|
|
20230818,105500,533191200,8100,8100,8100,8100,22
|
|
20230818,105400,533013000,8110,8120,8130,8110,1524
|
|
20230818,105300,520636510,8120,8120,8120,8120,691
|
|
20230818,105200,515025590,8120,8120,8120,8120,0
|
|
20230818,105100,515025590,8120,8120,8120,8120,311
|
|
20230818,105000,512500270,8120,8120,8120,8120,60
|
|
20230818,104900,512013070,8120,8130,8130,8110,1026
|
|
20230818,104800,503691220,8130,8130,8130,8130,21
|
|
20230818,104700,503520490,8140,8140,8140,8140,872
|
|
20230818,104600,496422410,8110,8100,8150,8100,4455
|
|
20230818,104500,460245460,8090,8080,8090,8080,560
|
|
20230818,104400,455720070,8050,8050,8050,8050,0
|
|
20230818,104300,455720070,8050,8050,8050,8050,0
|
|
20230818,104200,455720070,8050,8050,8050,8040,102
|
|
20230818,104100,454899560,8040,8040,8040,8040,5
|
|
20230818,104000,454859360,8040,8040,8040,8040,79
|
|
20230818,103900,454224200,8040,8010,8040,8010,484
|
|
20230818,103800,450344550,8010,8000,8010,8000,1705
|
|
20230818,103700,436699800,8000,8010,8010,8000,62
|
|
20230818,103600,436203680,8010,8010,8010,8010,0
|
|
20230818,103500,436203680,8010,8020,8020,8010,1104
|
|
20230818,103400,427360610,8020,8020,8020,8020,125
|
|
20230818,103300,426358110,8040,8040,8040,8040,188
|
|
20230818,103200,424846590,8040,8060,8060,8040,545
|
|
20230818,103100,420459190,8060,8090,8090,8060,60
|
|
20230818,103000,419975290,8060,8060,8060,8060,110
|
|
20230818,102900,419088690,8060,8100,8100,8060,1484
|
|
20230818,102800,407085650,8100,8100,8100,8100,534
|
|
20230818,102700,402760250,8100,8100,8100,8090,715
|
|
20230818,102600,396974730,8090,8090,8100,8090,1406
|
|
20230818,102500,385597850,8090,8010,8090,8010,3275
|
|
20230818,102400,359273920,8000,8000,8010,8000,279
|
|
20230818,102300,357041910,8000,8000,8000,8000,100
|
|
20230818,102200,356241910,8010,7970,8010,7970,1621
|
|
20230818,102100,343298380,7970,7970,7970,7970,0
|
|
20230818,102000,343298380,7970,7960,7970,7960,40
|
|
20230818,101900,342979670,7960,7970,7970,7960,101
|
|
20230818,101800,342175610,7970,7970,7970,7970,0
|
|
20230818,101700,342175610,7970,7960,7970,7960,214
|
|
20230818,101600,340471030,7970,7970,7970,7970,1
|
|
20230818,101500,340463060,7970,7970,7970,7970,598
|
|
20230818,101400,335697000,7970,7970,7970,7970,260
|
|
20230818,101300,333624800,7970,7970,7970,7970,0
|
|
20230818,101200,333624800,7970,7980,7980,7970,270
|
|
20230818,101100,331471120,7970,7970,7970,7970,625
|
|
20230818,101000,326489870,7950,7930,7950,7930,1810
|
|
20230818,100900,312129940,7920,7920,7920,7920,121
|
|
20230818,100800,311171620,7920,7940,7940,7920,279
|
|
20230818,100700,308959950,7930,7930,7930,7930,34
|
|
20230818,100600,308690330,7930,7910,7930,7910,200
|
|
20230818,100500,307107090,7910,7910,7910,7910,30
|
|
20230818,100400,306869790,7910,7910,7910,7910,1
|
|
20230818,100300,306861880,7910,7910,7910,7910,0
|
|
20230818,100200,306861880,7910,7910,7910,7910,0
|
|
20230818,100100,306861880,7910,7910,7910,7910,10
|
|
20230818,100000,306782780,7910,7910,7910,7910,5
|
|
20230818,095900,306743230,7910,7930,7930,7910,185
|
|
20230818,095800,305279800,7920,7930,7940,7920,240
|
|
20230818,095700,303376860,7940,7940,7940,7940,254
|
|
20230818,095600,301360100,7950,7950,7950,7950,293
|
|
20230818,095500,299030750,7950,7950,7950,7950,111
|
|
20230818,095400,298148300,7960,7960,7960,7960,0
|
|
20230818,095300,298148300,7960,7950,7960,7950,53
|
|
20230818,095200,297726590,7960,7950,7960,7950,566
|
|
20230818,095100,293221870,7960,7950,7960,7950,1117
|
|
20230818,095000,284330980,7950,7950,7950,7940,109
|
|
20230818,094900,283464440,7940,7930,7940,7930,392
|
|
20230818,094800,280353000,7900,7890,7900,7890,536
|
|
20230818,094700,276121230,7890,7890,7890,7890,0
|
|
20230818,094600,276121230,7890,7890,7890,7890,3
|
|
20230818,094500,276097560,7890,7880,7890,7880,12
|
|
20230818,094400,276002990,7880,7880,7880,7880,51
|
|
20230818,094300,275601110,7880,7890,7890,7880,59
|
|
20230818,094200,275135610,7890,7890,7890,7890,78
|
|
20230818,094100,274520190,7860,7860,7860,7860,0
|
|
20230818,094000,274520190,7860,7840,7860,7830,1311
|
|
20230818,093900,264238810,7850,7860,7860,7850,579
|
|
20230818,093800,259689670,7860,7870,7870,7860,490
|
|
20230818,093700,255836670,7870,7890,7890,7870,3
|
|
20230818,093600,255813040,7870,7870,7870,7870,1
|
|
20230818,093500,255805170,7870,7870,7870,7870,757
|
|
20230818,093400,249847580,7870,7890,7890,7870,31
|
|
20230818,093300,249603010,7890,7890,7890,7890,1
|
|
20230818,093200,249595120,7890,7890,7890,7890,30
|
|
20230818,093100,249358420,7890,7830,7890,7830,1441
|
|
20230818,093000,238031410,7800,7790,7830,7780,2034
|
|
20230818,092900,222159250,7790,7820,7820,7790,400
|
|
20230818,092800,219039440,7810,7810,7810,7810,793
|
|
20230818,092700,212846110,7810,7800,7810,7800,26
|
|
20230818,092600,212643060,7800,7800,7800,7800,2
|
|
20230818,092500,212627460,7840,7800,7840,7800,6
|
|
20230818,092400,212580580,7840,7840,7840,7840,238
|
|
20230818,092300,210714660,7800,7800,7800,7800,32
|
|
20230818,092200,210465060,7800,7790,7800,7790,4
|
|
20230818,092100,210433880,7790,7790,7790,7790,2
|
|
20230818,092000,210418300,7790,7780,7790,7780,12
|
|
20230818,091900,210324920,7780,7780,7780,7780,20
|
|
20230818,091800,210169320,7780,7840,7840,7780,1301
|
|
20230818,091700,199969600,7840,7780,7840,7780,1974
|
|
20230818,091600,184521380,7780,7740,7780,7740,855
|
|
20230818,091500,177880510,7750,7750,7750,7750,1250
|
|
20230818,091400,168193010,7760,7760,7760,7760,10
|
|
20230818,091300,168115410,7770,7770,7770,7760,589
|
|
20230818,091200,163542260,7770,7760,7770,7760,3
|
|
20230818,091100,163518960,7760,7740,7760,7740,83
|
|
20230818,091000,162876020,7750,7790,7790,7750,1269
|
|
20230818,090900,153015270,7790,7770,7790,7730,4574
|
|
20230818,090800,117536210,7770,7770,7770,7770,345
|
|
20230818,090700,114855560,7770,7790,7790,7770,824
|
|
20230818,090600,108445780,7790,7800,7800,7790,913
|
|
20230818,090500,101330300,7800,7850,7850,7800,1091
|
|
20230818,090400,92776820,7870,7790,7870,7790,2084
|
|
20230818,090300,76411870,7860,7810,7860,7780,7904
|
|
20230818,090200,14696370,7810,7880,7880,7810,817
|
|
20230818,090100,8287500,7890,7920,7920,7890,102
|
|
20230818,090000,7482350,7890,7940,7940,7890,943
|