670 lines
33 KiB
CSV
670 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,200700,2542874000,5840,5840,5840,5840,7577
|
|
20230809,200600,2542874000,5840,5840,5840,5840,0
|
|
20230809,200500,2542874000,5840,5840,5840,5840,0
|
|
20230809,200400,2542874000,5840,5840,5840,5840,0
|
|
20230809,200300,2542874000,5840,5840,5840,5840,0
|
|
20230809,200200,2542874000,5840,5840,5840,5840,0
|
|
20230809,200100,2542874000,5840,5840,5840,5840,0
|
|
20230809,200000,2542874000,5840,5840,5840,5840,0
|
|
20230809,195900,2542874000,5840,5840,5840,5840,0
|
|
20230809,195800,2542874000,5840,5840,5840,5840,0
|
|
20230809,195700,2542874000,5840,5840,5840,5840,0
|
|
20230809,195600,2542874000,5840,5840,5840,5840,0
|
|
20230809,195500,2542874000,5840,5840,5840,5840,0
|
|
20230809,195400,2542874000,5840,5840,5840,5840,0
|
|
20230809,195300,2542874000,5840,5840,5840,5840,0
|
|
20230809,195200,2542874000,5840,5840,5840,5840,0
|
|
20230809,195100,2542874000,5840,5840,5840,5840,0
|
|
20230809,195000,2542874000,5840,5840,5840,5840,0
|
|
20230809,194900,2542874000,5840,5840,5840,5840,0
|
|
20230809,194800,2542874000,5840,5840,5840,5840,0
|
|
20230809,194700,2542874000,5840,5840,5840,5840,0
|
|
20230809,194600,2542874000,5840,5840,5840,5840,0
|
|
20230809,194500,2542874000,5840,5840,5840,5840,0
|
|
20230809,194400,2542874000,5840,5840,5840,5840,0
|
|
20230809,194300,2542874000,5840,5840,5840,5840,0
|
|
20230809,194200,2542874000,5840,5840,5840,5840,0
|
|
20230809,194100,2542874000,5840,5840,5840,5840,0
|
|
20230809,194000,2542874000,5840,5840,5840,5840,0
|
|
20230809,193900,2542874000,5840,5840,5840,5840,0
|
|
20230809,193800,2542874000,5840,5840,5840,5840,0
|
|
20230809,193700,2542874000,5840,5840,5840,5840,7577
|
|
20230809,193600,2542874000,5840,5840,5840,5840,0
|
|
20230809,193500,2542874000,5840,5840,5840,5840,0
|
|
20230809,193400,2542874000,5840,5840,5840,5840,0
|
|
20230809,193300,2542874000,5840,5840,5840,5840,0
|
|
20230809,193200,2542874000,5840,5840,5840,5840,0
|
|
20230809,193100,2542874000,5840,5840,5840,5840,0
|
|
20230809,193000,2542874000,5840,5840,5840,5840,0
|
|
20230809,192900,2542874000,5840,5840,5840,5840,0
|
|
20230809,192800,2542874000,5840,5840,5840,5840,0
|
|
20230809,192700,2542874000,5840,5840,5840,5840,0
|
|
20230809,192600,2542874000,5840,5840,5840,5840,0
|
|
20230809,192500,2542874000,5840,5840,5840,5840,0
|
|
20230809,192400,2542874000,5840,5840,5840,5840,0
|
|
20230809,192300,2542874000,5840,5840,5840,5840,0
|
|
20230809,192200,2542874000,5840,5840,5840,5840,0
|
|
20230809,192100,2542874000,5840,5840,5840,5840,0
|
|
20230809,192000,2542874000,5840,5840,5840,5840,0
|
|
20230809,191900,2542874000,5840,5840,5840,5840,0
|
|
20230809,191800,2542874000,5840,5840,5840,5840,0
|
|
20230809,191700,2542874000,5840,5840,5840,5840,0
|
|
20230809,191600,2542874000,5840,5840,5840,5840,0
|
|
20230809,191500,2542874000,5840,5840,5840,5840,0
|
|
20230809,191400,2542874000,5840,5840,5840,5840,0
|
|
20230809,191300,2542874000,5840,5840,5840,5840,0
|
|
20230809,191200,2542874000,5840,5840,5840,5840,0
|
|
20230809,191100,2542874000,5840,5840,5840,5840,0
|
|
20230809,191000,2542874000,5840,5840,5840,5840,0
|
|
20230809,190900,2542874000,5840,5840,5840,5840,0
|
|
20230809,190800,2542874000,5840,5840,5840,5840,0
|
|
20230809,190700,2542874000,5840,5840,5840,5840,7577
|
|
20230809,190600,2542874000,5840,5840,5840,5840,0
|
|
20230809,190500,2542874000,5840,5840,5840,5840,0
|
|
20230809,190400,2542874000,5840,5840,5840,5840,0
|
|
20230809,190300,2542874000,5840,5840,5840,5840,0
|
|
20230809,190200,2542874000,5840,5840,5840,5840,0
|
|
20230809,190100,2542874000,5840,5840,5840,5840,0
|
|
20230809,190000,2542874000,5840,5840,5840,5840,0
|
|
20230809,185900,2542874000,5840,5840,5840,5840,0
|
|
20230809,185800,2542874000,5840,5840,5840,5840,0
|
|
20230809,185700,2542874000,5840,5840,5840,5840,0
|
|
20230809,185600,2542874000,5840,5840,5840,5840,0
|
|
20230809,185500,2542874000,5840,5840,5840,5840,0
|
|
20230809,185400,2542874000,5840,5840,5840,5840,0
|
|
20230809,185300,2542874000,5840,5840,5840,5840,0
|
|
20230809,185200,2542874000,5840,5840,5840,5840,0
|
|
20230809,185100,2542874000,5840,5840,5840,5840,0
|
|
20230809,185000,2542874000,5840,5840,5840,5840,0
|
|
20230809,184900,2542874000,5840,5840,5840,5840,0
|
|
20230809,184800,2542874000,5840,5840,5840,5840,0
|
|
20230809,184700,2542874000,5840,5840,5840,5840,0
|
|
20230809,184600,2542874000,5840,5840,5840,5840,0
|
|
20230809,184500,2542874000,5840,5840,5840,5840,0
|
|
20230809,184400,2542874000,5840,5840,5840,5840,0
|
|
20230809,184300,2542874000,5840,5840,5840,5840,0
|
|
20230809,184200,2542874000,5840,5840,5840,5840,0
|
|
20230809,184100,2542874000,5840,5840,5840,5840,0
|
|
20230809,184000,2542874000,5840,5840,5840,5840,0
|
|
20230809,183900,2542874000,5840,5840,5840,5840,0
|
|
20230809,183800,2542874000,5840,5840,5840,5840,0
|
|
20230809,183700,2542874000,5840,5840,5840,5840,7577
|
|
20230809,183600,2542874000,5840,5840,5840,5840,0
|
|
20230809,183500,2542874000,5840,5840,5840,5840,0
|
|
20230809,183400,2542874000,5840,5840,5840,5840,0
|
|
20230809,183300,2542874000,5840,5840,5840,5840,0
|
|
20230809,183200,2542874000,5840,5840,5840,5840,0
|
|
20230809,183100,2542874000,5840,5840,5840,5840,0
|
|
20230809,183000,2542874000,5840,5840,5840,5840,0
|
|
20230809,182900,2542874000,5840,5840,5840,5840,0
|
|
20230809,182800,2542874000,5840,5840,5840,5840,0
|
|
20230809,182700,2542874000,5840,5840,5840,5840,0
|
|
20230809,182600,2542874000,5840,5840,5840,5840,0
|
|
20230809,182500,2542874000,5840,5840,5840,5840,0
|
|
20230809,182400,2542874000,5840,5840,5840,5840,0
|
|
20230809,182300,2542874000,5840,5840,5840,5840,0
|
|
20230809,182200,2542874000,5840,5840,5840,5840,0
|
|
20230809,182100,2542874000,5840,5840,5840,5840,0
|
|
20230809,182000,2542874000,5840,5840,5840,5840,0
|
|
20230809,181900,2542874000,5840,5840,5840,5840,0
|
|
20230809,181800,2542874000,5840,5840,5840,5840,0
|
|
20230809,181700,2542874000,5840,5840,5840,5840,0
|
|
20230809,181600,2542874000,5840,5840,5840,5840,0
|
|
20230809,181500,2542874000,5840,5840,5840,5840,0
|
|
20230809,181400,2542874000,5840,5840,5840,5840,0
|
|
20230809,181300,2542874000,5840,5840,5840,5840,0
|
|
20230809,181200,2542874000,5840,5840,5840,5840,0
|
|
20230809,181100,2542874000,5840,5840,5840,5840,0
|
|
20230809,181000,2542874000,5840,5840,5840,5840,0
|
|
20230809,180900,2542874000,5840,5840,5840,5840,0
|
|
20230809,180800,2542874000,5840,5840,5840,5840,0
|
|
20230809,180700,2542874000,5840,5840,5840,5840,7577
|
|
20230809,180600,2542874000,5840,5840,5840,5840,0
|
|
20230809,180500,2542874000,5840,5840,5840,5840,0
|
|
20230809,180400,2542874000,5840,5840,5840,5840,0
|
|
20230809,180300,2542874000,5840,5840,5840,5840,0
|
|
20230809,180200,2542874000,5840,5840,5840,5840,0
|
|
20230809,180100,2542874000,5840,5840,5840,5840,0
|
|
20230809,180000,2542874000,5840,5840,5840,5840,0
|
|
20230809,175900,2542874000,5840,5840,5840,5840,0
|
|
20230809,175800,2542874000,5840,5840,5840,5840,0
|
|
20230809,175700,2542874000,5840,5840,5840,5840,0
|
|
20230809,175600,2542874000,5840,5840,5840,5840,0
|
|
20230809,175500,2542874000,5840,5840,5840,5840,0
|
|
20230809,175400,2542874000,5840,5840,5840,5840,0
|
|
20230809,175300,2542874000,5840,5840,5840,5840,0
|
|
20230809,175200,2542874000,5840,5840,5840,5840,0
|
|
20230809,175100,2542874000,5840,5840,5840,5840,0
|
|
20230809,175000,2542874000,5840,5840,5840,5840,0
|
|
20230809,174900,2542874000,5840,5840,5840,5840,0
|
|
20230809,174800,2542874000,5840,5840,5840,5840,0
|
|
20230809,174700,2542874000,5840,5840,5840,5840,0
|
|
20230809,174600,2542874000,5840,5840,5840,5840,0
|
|
20230809,174500,2542874000,5840,5840,5840,5840,0
|
|
20230809,174400,2542874000,5840,5840,5840,5840,0
|
|
20230809,174300,2542874000,5840,5840,5840,5840,0
|
|
20230809,174200,2542874000,5840,5840,5840,5840,0
|
|
20230809,174100,2542874000,5840,5840,5840,5840,0
|
|
20230809,174000,2542874000,5840,5840,5840,5840,0
|
|
20230809,173900,2542874000,5840,5840,5840,5840,0
|
|
20230809,173800,2542874000,5840,5840,5840,5840,0
|
|
20230809,173700,2542874000,5840,5840,5840,5840,7577
|
|
20230809,173600,2542874000,5840,5840,5840,5840,0
|
|
20230809,173500,2542874000,5840,5840,5840,5840,0
|
|
20230809,173400,2542874000,5840,5840,5840,5840,0
|
|
20230809,173300,2542874000,5840,5840,5840,5840,0
|
|
20230809,173200,2542874000,5840,5840,5840,5840,0
|
|
20230809,173100,2542874000,5840,5840,5840,5840,0
|
|
20230809,173000,2542874000,5840,5840,5840,5840,0
|
|
20230809,172900,2542874000,5840,5840,5840,5840,0
|
|
20230809,172800,2542874000,5840,5840,5840,5840,0
|
|
20230809,172700,2542874000,5840,5840,5840,5840,0
|
|
20230809,172600,2542874000,5840,5840,5840,5840,0
|
|
20230809,172500,2542874000,5840,5840,5840,5840,0
|
|
20230809,172400,2542874000,5840,5840,5840,5840,0
|
|
20230809,172300,2542874000,5840,5840,5840,5840,0
|
|
20230809,172200,2542874000,5840,5840,5840,5840,0
|
|
20230809,172100,2542874000,5840,5840,5840,5840,0
|
|
20230809,172000,2542874000,5840,5840,5840,5840,0
|
|
20230809,171900,2542874000,5840,5840,5840,5840,0
|
|
20230809,171800,2542874000,5840,5840,5840,5840,0
|
|
20230809,171700,2542874000,5840,5840,5840,5840,0
|
|
20230809,171600,2542874000,5840,5840,5840,5840,0
|
|
20230809,171500,2542874000,5840,5840,5840,5840,0
|
|
20230809,171400,2542874000,5840,5840,5840,5840,0
|
|
20230809,171300,2542874000,5840,5840,5840,5840,0
|
|
20230809,171200,2542874000,5840,5840,5840,5840,0
|
|
20230809,171100,2542874000,5840,5840,5840,5840,0
|
|
20230809,171000,2542874000,5840,5840,5840,5840,0
|
|
20230809,170900,2542874000,5840,5840,5840,5840,0
|
|
20230809,170800,2542874000,5840,5840,5840,5840,0
|
|
20230809,170700,2542874000,5840,5840,5840,5840,7577
|
|
20230809,170600,2542874000,5840,5840,5840,5840,0
|
|
20230809,170500,2542874000,5840,5840,5840,5840,0
|
|
20230809,170400,2542874000,5840,5840,5840,5840,0
|
|
20230809,170300,2542874000,5840,5840,5840,5840,0
|
|
20230809,170200,2542874000,5840,5840,5840,5840,0
|
|
20230809,170100,2542874000,5840,5840,5840,5840,0
|
|
20230809,170000,2542874000,5840,5840,5840,5840,0
|
|
20230809,165900,2542874000,5840,5840,5840,5840,0
|
|
20230809,165800,2542874000,5840,5840,5840,5840,0
|
|
20230809,165700,2542874000,5840,5840,5840,5840,0
|
|
20230809,165600,2542874000,5840,5840,5840,5840,0
|
|
20230809,165500,2542874000,5840,5840,5840,5840,0
|
|
20230809,165400,2542874000,5840,5840,5840,5840,0
|
|
20230809,165300,2542874000,5840,5840,5840,5840,0
|
|
20230809,165200,2542874000,5840,5840,5840,5840,0
|
|
20230809,165100,2542874000,5840,5840,5840,5840,0
|
|
20230809,165000,2542874000,5840,5840,5840,5840,0
|
|
20230809,164900,2542874000,5840,5840,5840,5840,0
|
|
20230809,164800,2542874000,5840,5840,5840,5840,0
|
|
20230809,164700,2542874000,5840,5840,5840,5840,0
|
|
20230809,164600,2542874000,5840,5840,5840,5840,0
|
|
20230809,164500,2542874000,5840,5840,5840,5840,0
|
|
20230809,164400,2542874000,5840,5840,5840,5840,0
|
|
20230809,164300,2542874000,5840,5840,5840,5840,0
|
|
20230809,164200,2542874000,5840,5840,5840,5840,0
|
|
20230809,164100,2542874000,5840,5840,5840,5840,0
|
|
20230809,164000,2542874000,5840,5840,5840,5840,0
|
|
20230809,163900,2542874000,5840,5840,5840,5840,0
|
|
20230809,163800,2542874000,5840,5840,5840,5840,0
|
|
20230809,163700,2542874000,5840,5840,5840,5840,7577
|
|
20230809,163600,2542874000,5840,5840,5840,5840,0
|
|
20230809,163500,2542874000,5840,5840,5840,5840,0
|
|
20230809,163400,2542874000,5840,5840,5840,5840,0
|
|
20230809,163300,2542874000,5840,5840,5840,5840,0
|
|
20230809,163200,2542874000,5840,5840,5840,5840,0
|
|
20230809,163100,2542874000,5840,5840,5840,5840,0
|
|
20230809,163000,2542874000,5840,5840,5840,5840,0
|
|
20230809,162900,2542874000,5840,5840,5840,5840,0
|
|
20230809,162800,2542874000,5840,5840,5840,5840,0
|
|
20230809,162700,2542874000,5840,5840,5840,5840,0
|
|
20230809,162600,2542874000,5840,5840,5840,5840,0
|
|
20230809,162500,2542874000,5840,5840,5840,5840,0
|
|
20230809,162400,2542874000,5840,5840,5840,5840,0
|
|
20230809,162300,2542874000,5840,5840,5840,5840,0
|
|
20230809,162200,2542874000,5840,5840,5840,5840,0
|
|
20230809,162100,2542874000,5840,5840,5840,5840,0
|
|
20230809,162000,2542874000,5840,5840,5840,5840,0
|
|
20230809,161900,2542874000,5840,5840,5840,5840,0
|
|
20230809,161800,2542874000,5840,5840,5840,5840,0
|
|
20230809,161700,2542874000,5840,5840,5840,5840,0
|
|
20230809,161600,2542874000,5840,5840,5840,5840,0
|
|
20230809,161500,2542874000,5840,5840,5840,5840,0
|
|
20230809,161400,2542874000,5840,5840,5840,5840,0
|
|
20230809,161300,2542874000,5840,5840,5840,5840,0
|
|
20230809,161200,2542874000,5840,5840,5840,5840,0
|
|
20230809,161100,2542874000,5840,5840,5840,5840,0
|
|
20230809,161000,2542874000,5840,5840,5840,5840,0
|
|
20230809,160900,2542874000,5840,5840,5840,5840,0
|
|
20230809,160800,2542874000,5840,5840,5840,5840,0
|
|
20230809,160700,2542874000,5840,5840,5840,5840,7577
|
|
20230809,160600,2542874000,5840,5840,5840,5840,0
|
|
20230809,160500,2542874000,5840,5840,5840,5840,0
|
|
20230809,160400,2542874000,5840,5840,5840,5840,0
|
|
20230809,160300,2542874000,5840,5840,5840,5840,0
|
|
20230809,160200,2542874000,5840,5840,5840,5840,0
|
|
20230809,160100,2542874000,5840,5840,5840,5840,0
|
|
20230809,160000,2542874000,5840,5840,5840,5840,0
|
|
20230809,155900,2542874000,5840,5840,5840,5840,0
|
|
20230809,155800,2542874000,5840,5840,5840,5840,0
|
|
20230809,155700,2542874000,5840,5840,5840,5840,0
|
|
20230809,155600,2542874000,5840,5840,5840,5840,0
|
|
20230809,155500,2542874000,5840,5840,5840,5840,0
|
|
20230809,155400,2542874000,5840,5840,5840,5840,0
|
|
20230809,155300,2542874000,5840,5840,5840,5840,0
|
|
20230809,155200,2542874000,5840,5840,5840,5840,0
|
|
20230809,155100,2542874000,5840,5840,5840,5840,0
|
|
20230809,155000,2542874000,5840,5840,5840,5840,0
|
|
20230809,154900,2542874000,5840,5840,5840,5840,0
|
|
20230809,154800,2542874000,5840,5840,5840,5840,0
|
|
20230809,154700,2542874000,5840,5840,5840,5840,0
|
|
20230809,154600,2542874000,5840,5840,5840,5840,0
|
|
20230809,154500,2542874000,5840,5840,5840,5840,0
|
|
20230809,154400,2542874000,5840,5840,5840,5840,0
|
|
20230809,154300,2542874000,5840,5840,5840,5840,0
|
|
20230809,154200,2542874000,5840,5840,5840,5840,0
|
|
20230809,154100,2542874000,5840,5840,5840,5840,0
|
|
20230809,154000,2542874000,5840,5840,5840,5840,0
|
|
20230809,153900,2542874000,5840,5840,5840,5840,0
|
|
20230809,153800,2542874000,5840,5840,5840,5840,0
|
|
20230809,153700,2542874000,5840,5840,5840,5840,7577
|
|
20230809,153600,2542874000,5840,5840,5840,5840,0
|
|
20230809,153500,2542874000,5840,5840,5840,5840,0
|
|
20230809,153400,2542874000,5840,5840,5840,5840,0
|
|
20230809,153300,2542874000,5840,5840,5840,5840,0
|
|
20230809,153200,2542874000,5840,5840,5840,5840,0
|
|
20230809,153100,2542874000,5840,5840,5840,5840,0
|
|
20230809,153000,2542874000,5840,5840,5840,5840,7577
|
|
20230809,152900,2498624320,5780,5780,5780,5780,0
|
|
20230809,152800,2498624320,5780,5780,5780,5780,0
|
|
20230809,152700,2498624320,5780,5780,5780,5780,0
|
|
20230809,152600,2498624320,5780,5780,5780,5780,0
|
|
20230809,152500,2498624320,5780,5780,5780,5780,0
|
|
20230809,152400,2498624320,5780,5780,5780,5780,0
|
|
20230809,152300,2498624320,5780,5780,5780,5780,0
|
|
20230809,152200,2498624320,5780,5780,5780,5780,0
|
|
20230809,152100,2498624320,5780,5780,5780,5780,0
|
|
20230809,152000,2498624320,5780,5780,5780,5780,0
|
|
20230809,151900,2498624320,5780,5800,5800,5780,4221
|
|
20230809,151800,2474161440,5800,5800,5800,5800,1448
|
|
20230809,151700,2465763040,5810,5780,5810,5780,1314
|
|
20230809,151600,2458145170,5790,5790,5790,5790,17
|
|
20230809,151500,2458046740,5790,5790,5790,5790,474
|
|
20230809,151400,2455302280,5790,5790,5790,5790,178
|
|
20230809,151300,2454271660,5790,5790,5790,5790,0
|
|
20230809,151200,2454271660,5790,5790,5790,5790,34
|
|
20230809,151100,2454074800,5790,5800,5800,5790,2241
|
|
20230809,151000,2441098830,5800,5790,5800,5790,607
|
|
20230809,150900,2437582910,5760,5780,5780,5760,2000
|
|
20230809,150800,2426056190,5780,5790,5790,5780,18
|
|
20230809,150700,2425951980,5770,5770,5770,5770,200
|
|
20230809,150600,2424797980,5790,5780,5790,5770,425
|
|
20230809,150500,2422338730,5790,5790,5790,5790,0
|
|
20230809,150400,2422338730,5790,5780,5790,5780,265
|
|
20230809,150300,2420805030,5780,5790,5790,5780,231
|
|
20230809,150200,2419468540,5790,5800,5800,5790,490
|
|
20230809,150100,2416628430,5800,5780,5800,5780,1051
|
|
20230809,150000,2410540460,5790,5770,5790,5770,280
|
|
20230809,145900,2408924830,5790,5790,5790,5790,0
|
|
20230809,145800,2408924830,5790,5780,5790,5780,87
|
|
20230809,145700,2408421120,5770,5780,5780,5770,1340
|
|
20230809,145600,2400687690,5780,5780,5780,5780,10
|
|
20230809,145500,2400629890,5790,5790,5790,5790,40
|
|
20230809,145400,2400398290,5770,5770,5770,5770,45
|
|
20230809,145300,2400138640,5770,5770,5770,5770,40
|
|
20230809,145200,2399907840,5810,5780,5810,5780,1551
|
|
20230809,145100,2390907530,5770,5770,5770,5770,55
|
|
20230809,145000,2390590180,5780,5770,5780,5770,41
|
|
20230809,144900,2390353600,5760,5760,5760,5760,66
|
|
20230809,144800,2389973440,5740,5740,5740,5740,0
|
|
20230809,144700,2389973440,5740,5740,5740,5740,23
|
|
20230809,144600,2389841420,5740,5750,5750,5740,3355
|
|
20230809,144500,2370561710,5750,5750,5750,5750,5
|
|
20230809,144400,2370532960,5750,5770,5770,5750,44
|
|
20230809,144300,2370279410,5770,5780,5780,5770,7
|
|
20230809,144200,2370238970,5800,5800,5800,5800,683
|
|
20230809,144100,2366277570,5800,5790,5800,5790,62
|
|
20230809,144000,2365918080,5790,5760,5790,5760,301
|
|
20230809,143900,2364177230,5760,5780,5780,5760,32
|
|
20230809,143800,2363992290,5780,5780,5780,5780,148
|
|
20230809,143700,2363136850,5750,5750,5750,5750,920
|
|
20230809,143600,2357846850,5750,5750,5750,5750,0
|
|
20230809,143500,2357846850,5750,5750,5750,5750,0
|
|
20230809,143400,2357846850,5750,5750,5750,5750,20
|
|
20230809,143300,2357731850,5750,5750,5750,5750,0
|
|
20230809,143200,2357731850,5750,5740,5750,5740,37
|
|
20230809,143100,2357519110,5750,5750,5750,5750,62
|
|
20230809,143000,2357162610,5740,5740,5740,5720,374
|
|
20230809,142900,2355015930,5740,5740,5740,5740,100
|
|
20230809,142800,2354441930,5740,5720,5740,5680,708
|
|
20230809,142700,2350410570,5720,5720,5720,5720,155
|
|
20230809,142600,2349523970,5720,5720,5720,5720,0
|
|
20230809,142500,2349523970,5720,5720,5720,5710,33
|
|
20230809,142400,2349335230,5710,5710,5710,5710,327
|
|
20230809,142300,2347468060,5700,5700,5700,5700,0
|
|
20230809,142200,2347468060,5700,5700,5700,5700,1
|
|
20230809,142100,2347462360,5710,5710,5710,5710,1
|
|
20230809,142000,2347456650,5700,5700,5700,5700,1545
|
|
20230809,141900,2338650150,5700,5700,5700,5700,20
|
|
20230809,141800,2338536150,5700,5700,5700,5700,0
|
|
20230809,141700,2338536150,5700,5700,5700,5700,0
|
|
20230809,141600,2338536150,5700,5700,5700,5700,20
|
|
20230809,141500,2338422150,5690,5690,5690,5690,40
|
|
20230809,141400,2338194550,5690,5690,5690,5690,158
|
|
20230809,141300,2337295530,5700,5700,5700,5700,1
|
|
20230809,141200,2337289830,5700,5690,5700,5690,708
|
|
20230809,141100,2333259530,5690,5690,5690,5690,29
|
|
20230809,141000,2333094520,5680,5680,5680,5680,0
|
|
20230809,140900,2333094520,5680,5680,5680,5680,0
|
|
20230809,140800,2333094520,5680,5680,5680,5680,0
|
|
20230809,140700,2333094520,5680,5680,5680,5680,52
|
|
20230809,140600,2332799160,5690,5690,5690,5690,5
|
|
20230809,140500,2332770710,5680,5680,5680,5680,0
|
|
20230809,140400,2332770710,5680,5690,5690,5680,10
|
|
20230809,140300,2332713850,5680,5690,5690,5680,72
|
|
20230809,140200,2332304840,5690,5690,5690,5690,0
|
|
20230809,140100,2332304840,5690,5690,5690,5690,1
|
|
20230809,140000,2332299150,5710,5710,5710,5710,0
|
|
20230809,135900,2332299150,5710,5710,5710,5710,5
|
|
20230809,135800,2332270600,5680,5660,5710,5660,65
|
|
20230809,135700,2331900570,5660,5670,5670,5650,211
|
|
20230809,135600,2330705700,5650,5680,5680,5640,1577
|
|
20230809,135500,2321797950,5700,5700,5700,5700,0
|
|
20230809,135400,2321797950,5700,5680,5700,5680,2
|
|
20230809,135300,2321786570,5680,5700,5700,5680,11
|
|
20230809,135200,2321723910,5670,5670,5670,5670,62
|
|
20230809,135100,2321372370,5720,5700,5720,5700,90
|
|
20230809,135000,2320857940,5710,5710,5710,5710,4
|
|
20230809,134900,2320835100,5710,5700,5710,5700,33
|
|
20230809,134800,2320646900,5700,5690,5700,5660,884
|
|
20230809,134700,2315634510,5690,5740,5740,5650,5607
|
|
20230809,134600,2283724350,5740,5750,5750,5730,1579
|
|
20230809,134500,2274657590,5720,5740,5740,5720,932
|
|
20230809,134400,2269312950,5730,5770,5770,5720,4185
|
|
20230809,134300,2245319970,5790,5770,5790,5770,125
|
|
20230809,134200,2244598680,5790,5790,5790,5790,0
|
|
20230809,134100,2244598680,5790,5770,5790,5770,13
|
|
20230809,134000,2244523630,5770,5770,5790,5770,21
|
|
20230809,133900,2244402440,5760,5790,5790,5750,1431
|
|
20230809,133800,2236142050,5790,5790,5790,5790,92
|
|
20230809,133700,2235609370,5790,5800,5800,5790,6
|
|
20230809,133600,2235574610,5800,5800,5800,5800,2
|
|
20230809,133500,2235563010,5800,5800,5800,5800,158
|
|
20230809,133400,2234646610,5800,5790,5800,5790,250
|
|
20230809,133300,2233198950,5790,5790,5790,5790,178
|
|
20230809,133200,2232168330,5790,5800,5810,5790,704
|
|
20230809,133100,2228084730,5820,5830,5850,5800,1110
|
|
20230809,133000,2221638120,5820,5820,5820,5820,116
|
|
20230809,132900,2220963000,5810,5810,5810,5810,321
|
|
20230809,132800,2219097990,5810,5810,5810,5810,13
|
|
20230809,132700,2219022460,5830,5850,5850,5830,54
|
|
20230809,132600,2218707420,5850,5850,5860,5850,2476
|
|
20230809,132500,2204222620,5840,5840,5840,5840,606
|
|
20230809,132400,2200683580,5830,5830,5830,5830,890
|
|
20230809,132300,2195494880,5840,5840,5840,5840,4
|
|
20230809,132200,2195471520,5840,5830,5840,5820,1002
|
|
20230809,132100,2189621240,5820,5820,5820,5820,6
|
|
20230809,132000,2189586320,5840,5840,5840,5840,1
|
|
20230809,131900,2189580480,5820,5840,5840,5820,111
|
|
20230809,131800,2188934420,5840,5840,5840,5840,0
|
|
20230809,131700,2188934420,5840,5840,5840,5840,46
|
|
20230809,131600,2188665780,5840,5830,5840,5830,11
|
|
20230809,131500,2188601640,5830,5830,5830,5830,202
|
|
20230809,131400,2187423980,5830,5830,5830,5830,225
|
|
20230809,131300,2186112230,5840,5840,5840,5840,1
|
|
20230809,131200,2186106390,5850,5850,5850,5850,199
|
|
20230809,131100,2184942240,5850,5850,5850,5850,86
|
|
20230809,131000,2184439140,5860,5860,5860,5860,0
|
|
20230809,130900,2184439140,5860,5860,5860,5860,0
|
|
20230809,130800,2184439140,5860,5850,5860,5840,192
|
|
20230809,130700,2183315040,5850,5840,5850,5840,3
|
|
20230809,130600,2183297510,5850,5850,5860,5850,66
|
|
20230809,130500,2182911070,5860,5860,5860,5860,376
|
|
20230809,130400,2180707710,5860,5860,5860,5860,169
|
|
20230809,130300,2179717370,5860,5850,5860,5850,101
|
|
20230809,130200,2179126040,5850,5830,5850,5830,1504
|
|
20230809,130100,2170335880,5810,5800,5810,5800,979
|
|
20230809,130000,2164656210,5790,5800,5800,5790,674
|
|
20230809,125900,2160748010,5800,5800,5800,5800,823
|
|
20230809,125800,2155974610,5800,5800,5800,5800,80
|
|
20230809,125700,2155510610,5800,5790,5800,5790,399
|
|
20230809,125600,2153200160,5780,5780,5780,5780,400
|
|
20230809,125500,2150888160,5790,5790,5790,5790,0
|
|
20230809,125400,2150888160,5790,5780,5790,5780,200
|
|
20230809,125300,2149731160,5780,5790,5790,5780,107
|
|
20230809,125200,2149111640,5790,5790,5790,5790,284
|
|
20230809,125100,2147467280,5800,5800,5800,5800,143
|
|
20230809,125000,2146637880,5800,5800,5800,5800,1
|
|
20230809,124900,2146632080,5800,5810,5810,5800,153
|
|
20230809,124800,2145743560,5810,5810,5810,5810,135
|
|
20230809,124700,2144959210,5820,5810,5820,5810,77
|
|
20230809,124600,2144511830,5800,5800,5800,5800,15
|
|
20230809,124500,2144424830,5800,5790,5800,5790,138
|
|
20230809,124400,2143625290,5800,5790,5800,5790,31
|
|
20230809,124300,2143445700,5790,5790,5790,5790,62
|
|
20230809,124200,2143086720,5800,5800,5800,5800,802
|
|
20230809,124100,2138435120,5780,5790,5800,5780,456
|
|
20230809,124000,2135794680,5790,5830,5830,5770,155
|
|
20230809,123900,2134898380,5830,5830,5830,5830,2
|
|
20230809,123800,2134886720,5830,5830,5830,5830,149
|
|
20230809,123700,2134018050,5830,5820,5830,5790,89
|
|
20230809,123600,2133499230,5830,5830,5830,5830,1
|
|
20230809,123500,2133493400,5790,5790,5790,5790,1
|
|
20230809,123400,2133487610,5780,5830,5830,5740,603
|
|
20230809,123300,2130011190,5840,5780,5840,5780,287
|
|
20230809,123200,2128346080,5750,5780,5780,5750,1217
|
|
20230809,123100,2121341080,5770,5790,5790,5760,630
|
|
20230809,123000,2117695800,5810,5820,5820,5810,188
|
|
20230809,122900,2116603440,5820,5830,5830,5820,101
|
|
20230809,122800,2116015610,5830,5840,5840,5830,37
|
|
20230809,122700,2115799880,5820,5840,5840,5820,335
|
|
20230809,122600,2113850080,5810,5830,5830,5810,42
|
|
20230809,122500,2113605940,5830,5850,5850,5810,285
|
|
20230809,122400,2111941610,5850,5830,5850,5830,141
|
|
20230809,122300,2111116800,5820,5810,5820,5810,126
|
|
20230809,122200,2110384460,5770,5850,5850,5770,945
|
|
20230809,122100,2104866240,5850,5850,5850,5850,86
|
|
20230809,122000,2104363140,5850,5850,5850,5830,49
|
|
20230809,121900,2104077250,5850,5850,5850,5750,1377
|
|
20230809,121800,2096070990,5850,5870,5870,5850,376
|
|
20230809,121700,2093870200,5870,5870,5870,5870,0
|
|
20230809,121600,2093870200,5870,5860,5880,5860,431
|
|
20230809,121500,2091339660,5850,5850,5850,5850,1973
|
|
20230809,121400,2079797610,5850,5850,5850,5850,201
|
|
20230809,121300,2078621760,5850,5850,5860,5850,365
|
|
20230809,121200,2076485800,5850,5850,5850,5850,0
|
|
20230809,121100,2076485800,5850,5820,5850,5820,307
|
|
20230809,121000,2074696010,5820,5820,5850,5820,58
|
|
20230809,120900,2074358210,5820,5850,5850,5820,18
|
|
20230809,120800,2074253000,5800,5810,5810,5800,1105
|
|
20230809,120700,2067842250,5870,5820,5870,5810,245
|
|
20230809,120600,2066415160,5820,5840,5840,5820,87
|
|
20230809,120500,2065908040,5880,5880,5880,5880,230
|
|
20230809,120400,2064555640,5870,5870,5870,5870,977
|
|
20230809,120300,2058820650,5820,5820,5820,5820,0
|
|
20230809,120200,2058820650,5820,5840,5890,5820,1687
|
|
20230809,120100,2048965760,5840,5860,5860,5840,719
|
|
20230809,120000,2044762780,5860,5860,5860,5860,1
|
|
20230809,115900,2044756920,5860,5830,5860,5830,55
|
|
20230809,115800,2044435970,5820,5830,5830,5820,535
|
|
20230809,115700,2041319730,5820,5820,5820,5820,13
|
|
20230809,115600,2041244070,5830,5870,5870,5830,252
|
|
20230809,115500,2039774230,5870,5810,5870,5790,2021
|
|
20230809,115400,2027992540,5800,5780,5800,5770,987
|
|
20230809,115300,2022274700,5780,5780,5780,5780,336
|
|
20230809,115200,2020332620,5770,5790,5790,5770,302
|
|
20230809,115100,2018588970,5760,5780,5780,5760,1507
|
|
20230809,115000,2009893010,5780,5800,5800,5780,906
|
|
20230809,114900,2004640200,5800,5800,5800,5800,17
|
|
20230809,114800,2004541600,5810,5790,5810,5790,638
|
|
20230809,114700,2000840460,5780,5750,5780,5750,3571
|
|
20230809,114600,1980288780,5740,5870,5870,5740,3042
|
|
20230809,114500,1962630750,5870,5860,5900,5860,10499
|
|
20230809,114400,1900801000,5840,5850,5860,5840,430
|
|
20230809,114300,1898287210,5860,5850,5860,5800,730
|
|
20230809,114200,1894019750,5860,5840,5860,5840,1604
|
|
20230809,114100,1884650780,5840,5830,5850,5800,8890
|
|
20230809,114000,1832885850,5780,5780,5830,5780,4796
|
|
20230809,113900,1805041440,5780,5780,5780,5780,899
|
|
20230809,113800,1799845220,5800,5790,5800,5790,16
|
|
20230809,113700,1799752550,5790,5790,5790,5790,15
|
|
20230809,113600,1799665700,5800,5800,5800,5760,95
|
|
20230809,113500,1799115980,5800,5800,5800,5800,0
|
|
20230809,113400,1799115980,5800,5750,5800,5750,58
|
|
20230809,113300,1798781480,5750,5790,5800,5750,338
|
|
20230809,113200,1796829180,5750,5800,5800,5750,706
|
|
20230809,113100,1792748960,5790,5780,5800,5780,905
|
|
20230809,113000,1787501690,5780,5790,5810,5780,4667
|
|
20230809,112900,1760445730,5780,5770,5780,5770,400
|
|
20230809,112800,1758135630,5790,5780,5790,5770,1604
|
|
20230809,112700,1748856870,5790,5770,5790,5750,890
|
|
20230809,112600,1743715240,5770,5790,5800,5750,1912
|
|
20230809,112500,1732654310,5800,5730,5800,5730,12596
|
|
20230809,112400,1659939700,5730,5730,5730,5730,98
|
|
20230809,112300,1659378160,5740,5740,5750,5730,1248
|
|
20230809,112200,1652214610,5730,5720,5730,5710,1121
|
|
20230809,112100,1645801720,5720,5720,5720,5680,763
|
|
20230809,112000,1641447330,5720,5680,5730,5680,269
|
|
20230809,111900,1639908470,5680,5720,5750,5680,5722
|
|
20230809,111800,1607083830,5710,5710,5710,5710,176
|
|
20230809,111700,1606078870,5700,5700,5700,5700,1127
|
|
20230809,111600,1599654970,5700,5680,5700,5680,100
|
|
20230809,111500,1599085050,5680,5690,5690,5680,61
|
|
20230809,111400,1598738530,5700,5690,5700,5690,245
|
|
20230809,111300,1597342470,5700,5700,5700,5700,1
|
|
20230809,111200,1597336770,5690,5690,5690,5690,204
|
|
20230809,111100,1596176010,5690,5680,5690,5680,54
|
|
20230809,111000,1595869280,5680,5680,5680,5680,0
|
|
20230809,110900,1595869280,5680,5680,5680,5680,97
|
|
20230809,110800,1595318320,5680,5680,5680,5680,89
|
|
20230809,110700,1594812800,5660,5660,5660,5660,0
|
|
20230809,110600,1594812800,5660,5670,5670,5660,156
|
|
20230809,110500,1593929830,5660,5660,5660,5660,0
|
|
20230809,110400,1593929830,5660,5660,5660,5660,0
|
|
20230809,110300,1593929830,5660,5660,5660,5660,250
|
|
20230809,110200,1592514830,5710,5710,5710,5710,1
|
|
20230809,110100,1592509120,5710,5690,5710,5690,1381
|
|
20230809,110000,1584637670,5700,5680,5700,5680,2000
|
|
20230809,105900,1573243400,5690,5670,5690,5660,3352
|
|
20230809,105800,1554235480,5660,5660,5660,5660,7
|
|
20230809,105700,1554195860,5660,5660,5660,5660,4
|
|
20230809,105600,1554173220,5670,5640,5670,5640,134
|
|
20230809,105500,1553417430,5640,5640,5640,5640,0
|
|
20230809,105400,1553417430,5640,5640,5640,5640,100
|
|
20230809,105300,1552853430,5640,5640,5640,5640,1
|
|
20230809,105200,1552847790,5640,5670,5680,5640,100
|
|
20230809,105100,1552279880,5650,5640,5650,5640,104
|
|
20230809,105000,1551693280,5640,5650,5680,5640,194
|
|
20230809,104900,1550595100,5650,5650,5650,5650,377
|
|
20230809,104800,1548465050,5650,5650,5650,5650,259
|
|
20230809,104700,1547001700,5650,5650,5650,5650,0
|
|
20230809,104600,1547001700,5650,5670,5670,5650,577
|
|
20230809,104500,1543740140,5680,5680,5680,5680,504
|
|
20230809,104400,1540877420,5680,5680,5680,5680,38
|
|
20230809,104300,1540661580,5680,5680,5690,5680,430
|
|
20230809,104200,1538215360,5690,5680,5690,5680,13
|
|
20230809,104100,1538141400,5700,5710,5720,5700,320
|
|
20230809,104000,1536316950,5720,5710,5720,5660,316
|
|
20230809,103900,1534512390,5630,5690,5740,5630,7681
|
|
20230809,103800,1490657170,5680,5660,5680,5660,253
|
|
20230809,103700,1489220750,5650,5650,5650,5650,50
|
|
20230809,103600,1488938250,5680,5690,5690,5650,428
|
|
20230809,103500,1486503110,5690,5690,5700,5630,2757
|
|
20230809,103400,1470925290,5660,5680,5690,5660,407
|
|
20230809,103300,1468611490,5680,5680,5680,5680,80
|
|
20230809,103200,1468157090,5680,5700,5700,5680,109
|
|
20230809,103100,1467536620,5700,5600,5700,5600,3250
|
|
20230809,103000,1449136080,5600,5600,5600,5600,0
|
|
20230809,102900,1449136080,5600,5590,5600,5590,1173
|
|
20230809,102800,1442567290,5600,5620,5620,5600,1262
|
|
20230809,102700,1435492020,5600,5610,5610,5580,1658
|
|
20230809,102600,1426219160,5600,5620,5620,5590,5454
|
|
20230809,102500,1395650820,5650,5640,5650,5610,1034
|
|
20230809,102400,1389845330,5650,5650,5650,5640,55
|
|
20230809,102300,1389534710,5650,5650,5650,5650,10
|
|
20230809,102200,1389478210,5650,5640,5650,5630,556
|
|
20230809,102100,1386339200,5630,5640,5640,5620,502
|
|
20230809,102000,1383509520,5650,5640,5650,5630,1053
|
|
20230809,101900,1377567690,5630,5630,5630,5620,698
|
|
20230809,101800,1373640630,5650,5620,5650,5620,50
|
|
20230809,101700,1373358720,5650,5640,5650,5620,280
|
|
20230809,101600,1371778940,5650,5660,5660,5650,806
|
|
20230809,101500,1367222230,5670,5650,5670,5640,6774
|
|
20230809,101400,1328946730,5620,5680,5690,5620,3833
|
|
20230809,101300,1307326700,5680,5690,5690,5660,933
|
|
20230809,101200,1302037710,5690,5690,5700,5650,2366
|
|
20230809,101100,1288621480,5690,5770,5770,5690,3407
|
|
20230809,101000,1269042550,5770,5630,5770,5630,22141
|
|
20230809,100900,1143257750,5630,5680,5680,5630,2787
|
|
20230809,100800,1127513950,5680,5670,5680,5670,280
|
|
20230809,100700,1125924880,5660,5640,5680,5640,4814
|
|
20230809,100600,1098630050,5660,5640,5660,5640,96
|
|
20230809,100500,1098088590,5640,5610,5660,5610,418
|
|
20230809,100400,1095737110,5620,5610,5670,5600,4566
|
|
20230809,100300,1070110360,5610,5650,5650,5600,1943
|
|
20230809,100200,1059206870,5690,5630,5720,5620,14242
|
|
20230809,100100,978201180,5630,5560,5640,5550,6034
|
|
20230809,100000,944492180,5550,5550,5590,5550,2939
|
|
20230809,095900,928163500,5550,5600,5600,5550,3273
|
|
20230809,095800,909910420,5610,5610,5640,5610,832
|
|
20230809,095700,905241230,5600,5620,5620,5590,1387
|
|
20230809,095600,897469550,5640,5620,5640,5600,1401
|
|
20230809,095500,889610540,5620,5650,5650,5600,1165
|
|
20230809,095400,883068920,5650,5620,5650,5580,3759
|
|
20230809,095300,861995180,5620,5640,5670,5580,7649
|
|
20230809,095200,818858480,5640,5670,5680,5580,10198
|
|
20230809,095100,761414270,5670,5710,5730,5670,11768
|
|
20230809,095000,694250340,5700,5700,5700,5700,0
|
|
20230809,094900,694250340,5700,5620,5700,5620,15601
|
|
20230809,094800,605719530,5640,5600,5640,5560,3733
|
|
20230809,094700,584779330,5550,5610,5610,5530,3774
|
|
20230809,094600,563811260,5610,5580,5610,5550,7193
|
|
20230809,094500,523656760,5580,5550,5590,5550,3724
|
|
20230809,094400,502933390,5550,5550,5630,5550,15583
|
|
20230809,094300,415963590,5550,5550,5560,5500,6964
|
|
20230809,094200,377494820,5560,5510,5580,5500,7024
|
|
20230809,094100,338619330,5520,5420,5520,5420,10446
|
|
20230809,094000,281529100,5440,5410,5440,5400,5603
|
|
20230809,093900,251152390,5410,5380,5410,5380,2614
|
|
20230809,093800,237037220,5370,5360,5370,5360,101
|
|
20230809,093700,236495850,5360,5360,5360,5360,579
|
|
20230809,093600,233392410,5360,5380,5400,5360,3064
|
|
20230809,093500,216874960,5390,5380,5390,5380,330
|
|
20230809,093400,215096480,5380,5360,5390,5360,2128
|
|
20230809,093300,203656520,5370,5360,5370,5360,54
|
|
20230809,093200,203366580,5370,5340,5370,5340,1994
|
|
20230809,093100,192680750,5360,5360,5360,5340,3611
|
|
20230809,093000,173327790,5370,5380,5380,5360,784
|
|
20230809,092900,169119590,5390,5340,5400,5340,9251
|
|
20230809,092800,119311460,5340,5310,5350,5310,3253
|
|
20230809,092700,101962770,5320,5320,5320,5320,0
|
|
20230809,092600,101962770,5320,5310,5320,5280,2026
|
|
20230809,092500,91256820,5320,5280,5320,5280,389
|
|
20230809,092400,89191250,5310,5310,5310,5310,200
|
|
20230809,092300,88129250,5310,5310,5310,5310,145
|
|
20230809,092200,87359300,5310,5280,5310,5280,1004
|
|
20230809,092100,82058060,5310,5280,5310,5280,1392
|
|
20230809,092000,74708150,5280,5290,5290,5260,1214
|
|
20230809,091900,68303300,5290,5300,5310,5290,2149
|
|
20230809,091800,56913610,5320,5290,5320,5260,1849
|
|
20230809,091700,47127980,5290,5270,5290,5270,632
|
|
20230809,091600,43797110,5290,5250,5290,5250,2075
|
|
20230809,091500,32872500,5240,5260,5270,5240,415
|
|
20230809,091400,30688880,5270,5230,5270,5230,2969
|
|
20230809,091300,15120890,5210,5210,5210,5210,0
|
|
20230809,091200,15120890,5210,5210,5210,5210,54
|
|
20230809,091100,14839550,5210,5210,5210,5210,3
|
|
20230809,091000,14823920,5200,5200,5200,5200,579
|
|
20230809,090900,11813120,5190,5190,5190,5190,0
|
|
20230809,090800,11813120,5190,5190,5190,5190,0
|
|
20230809,090700,11813120,5190,5210,5210,5190,113
|
|
20230809,090600,11225380,5150,5170,5170,5150,848
|
|
20230809,090500,6846440,5170,5170,5170,5170,506
|
|
20230809,090400,4230420,5170,5170,5170,5170,0
|
|
20230809,090300,4230420,5170,5200,5200,5170,229
|
|
20230809,090200,3039710,5200,5200,5200,5200,9
|
|
20230809,090100,2992910,5200,5130,5200,5110,435
|
|
20230809,090000,752550,5190,5190,5190,5190,145
|