610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,190700,611874230,7930,7930,7930,7930,2858
|
|
20230809,190600,611874230,7930,7930,7930,7930,0
|
|
20230809,190500,611874230,7930,7930,7930,7930,0
|
|
20230809,190400,611874230,7930,7930,7930,7930,0
|
|
20230809,190300,611874230,7930,7930,7930,7930,0
|
|
20230809,190200,611874230,7930,7930,7930,7930,0
|
|
20230809,190100,611874230,7930,7930,7930,7930,0
|
|
20230809,190000,611874230,7930,7930,7930,7930,0
|
|
20230809,185900,611874230,7930,7930,7930,7930,0
|
|
20230809,185800,611874230,7930,7930,7930,7930,0
|
|
20230809,185700,611874230,7930,7930,7930,7930,0
|
|
20230809,185600,611874230,7930,7930,7930,7930,0
|
|
20230809,185500,611874230,7930,7930,7930,7930,0
|
|
20230809,185400,611874230,7930,7930,7930,7930,0
|
|
20230809,185300,611874230,7930,7930,7930,7930,0
|
|
20230809,185200,611874230,7930,7930,7930,7930,0
|
|
20230809,185100,611874230,7930,7930,7930,7930,0
|
|
20230809,185000,611874230,7930,7930,7930,7930,0
|
|
20230809,184900,611874230,7930,7930,7930,7930,0
|
|
20230809,184800,611874230,7930,7930,7930,7930,0
|
|
20230809,184700,611874230,7930,7930,7930,7930,0
|
|
20230809,184600,611874230,7930,7930,7930,7930,0
|
|
20230809,184500,611874230,7930,7930,7930,7930,0
|
|
20230809,184400,611874230,7930,7930,7930,7930,0
|
|
20230809,184300,611874230,7930,7930,7930,7930,0
|
|
20230809,184200,611874230,7930,7930,7930,7930,0
|
|
20230809,184100,611874230,7930,7930,7930,7930,0
|
|
20230809,184000,611874230,7930,7930,7930,7930,0
|
|
20230809,183900,611874230,7930,7930,7930,7930,0
|
|
20230809,183800,611874230,7930,7930,7930,7930,0
|
|
20230809,183700,611874230,7930,7930,7930,7930,2858
|
|
20230809,183600,611874230,7930,7930,7930,7930,0
|
|
20230809,183500,611874230,7930,7930,7930,7930,0
|
|
20230809,183400,611874230,7930,7930,7930,7930,0
|
|
20230809,183300,611874230,7930,7930,7930,7930,0
|
|
20230809,183200,611874230,7930,7930,7930,7930,0
|
|
20230809,183100,611874230,7930,7930,7930,7930,0
|
|
20230809,183000,611874230,7930,7930,7930,7930,0
|
|
20230809,182900,611874230,7930,7930,7930,7930,0
|
|
20230809,182800,611874230,7930,7930,7930,7930,0
|
|
20230809,182700,611874230,7930,7930,7930,7930,0
|
|
20230809,182600,611874230,7930,7930,7930,7930,0
|
|
20230809,182500,611874230,7930,7930,7930,7930,0
|
|
20230809,182400,611874230,7930,7930,7930,7930,0
|
|
20230809,182300,611874230,7930,7930,7930,7930,0
|
|
20230809,182200,611874230,7930,7930,7930,7930,0
|
|
20230809,182100,611874230,7930,7930,7930,7930,0
|
|
20230809,182000,611874230,7930,7930,7930,7930,0
|
|
20230809,181900,611874230,7930,7930,7930,7930,0
|
|
20230809,181800,611874230,7930,7930,7930,7930,0
|
|
20230809,181700,611874230,7930,7930,7930,7930,0
|
|
20230809,181600,611874230,7930,7930,7930,7930,0
|
|
20230809,181500,611874230,7930,7930,7930,7930,0
|
|
20230809,181400,611874230,7930,7930,7930,7930,0
|
|
20230809,181300,611874230,7930,7930,7930,7930,0
|
|
20230809,181200,611874230,7930,7930,7930,7930,0
|
|
20230809,181100,611874230,7930,7930,7930,7930,0
|
|
20230809,181000,611874230,7930,7930,7930,7930,0
|
|
20230809,180900,611874230,7930,7930,7930,7930,0
|
|
20230809,180800,611874230,7930,7930,7930,7930,0
|
|
20230809,180700,611874230,7930,7930,7930,7930,2858
|
|
20230809,180600,611874230,7930,7930,7930,7930,0
|
|
20230809,180500,611874230,7930,7930,7930,7930,0
|
|
20230809,180400,611874230,7930,7930,7930,7930,0
|
|
20230809,180300,611874230,7930,7930,7930,7930,0
|
|
20230809,180200,611874230,7930,7930,7930,7930,0
|
|
20230809,180100,611874230,7930,7930,7930,7930,0
|
|
20230809,180000,611874230,7930,7930,7930,7930,0
|
|
20230809,175900,611874230,7930,7930,7930,7930,0
|
|
20230809,175800,611874230,7930,7930,7930,7930,0
|
|
20230809,175700,611874230,7930,7930,7930,7930,0
|
|
20230809,175600,611874230,7930,7930,7930,7930,0
|
|
20230809,175500,611874230,7930,7930,7930,7930,0
|
|
20230809,175400,611874230,7930,7930,7930,7930,0
|
|
20230809,175300,611874230,7930,7930,7930,7930,0
|
|
20230809,175200,611874230,7930,7930,7930,7930,0
|
|
20230809,175100,611874230,7930,7930,7930,7930,0
|
|
20230809,175000,611874230,7930,7930,7930,7930,0
|
|
20230809,174900,611874230,7930,7930,7930,7930,0
|
|
20230809,174800,611874230,7930,7930,7930,7930,0
|
|
20230809,174700,611874230,7930,7930,7930,7930,0
|
|
20230809,174600,611874230,7930,7930,7930,7930,0
|
|
20230809,174500,611874230,7930,7930,7930,7930,0
|
|
20230809,174400,611874230,7930,7930,7930,7930,0
|
|
20230809,174300,611874230,7930,7930,7930,7930,0
|
|
20230809,174200,611874230,7930,7930,7930,7930,0
|
|
20230809,174100,611874230,7930,7930,7930,7930,0
|
|
20230809,174000,611874230,7930,7930,7930,7930,0
|
|
20230809,173900,611874230,7930,7930,7930,7930,0
|
|
20230809,173800,611874230,7930,7930,7930,7930,0
|
|
20230809,173700,611874230,7930,7930,7930,7930,2858
|
|
20230809,173600,611874230,7930,7930,7930,7930,0
|
|
20230809,173500,611874230,7930,7930,7930,7930,0
|
|
20230809,173400,611874230,7930,7930,7930,7930,0
|
|
20230809,173300,611874230,7930,7930,7930,7930,0
|
|
20230809,173200,611874230,7930,7930,7930,7930,0
|
|
20230809,173100,611874230,7930,7930,7930,7930,0
|
|
20230809,173000,611874230,7930,7930,7930,7930,0
|
|
20230809,172900,611874230,7930,7930,7930,7930,0
|
|
20230809,172800,611874230,7930,7930,7930,7930,0
|
|
20230809,172700,611874230,7930,7930,7930,7930,0
|
|
20230809,172600,611874230,7930,7930,7930,7930,0
|
|
20230809,172500,611874230,7930,7930,7930,7930,0
|
|
20230809,172400,611874230,7930,7930,7930,7930,0
|
|
20230809,172300,611874230,7930,7930,7930,7930,0
|
|
20230809,172200,611874230,7930,7930,7930,7930,0
|
|
20230809,172100,611874230,7930,7930,7930,7930,0
|
|
20230809,172000,611874230,7930,7930,7930,7930,0
|
|
20230809,171900,611874230,7930,7930,7930,7930,0
|
|
20230809,171800,611874230,7930,7930,7930,7930,0
|
|
20230809,171700,611874230,7930,7930,7930,7930,0
|
|
20230809,171600,611874230,7930,7930,7930,7930,0
|
|
20230809,171500,611874230,7930,7930,7930,7930,0
|
|
20230809,171400,611874230,7930,7930,7930,7930,0
|
|
20230809,171300,611874230,7930,7930,7930,7930,0
|
|
20230809,171200,611874230,7930,7930,7930,7930,0
|
|
20230809,171100,611874230,7930,7930,7930,7930,0
|
|
20230809,171000,611874230,7930,7930,7930,7930,0
|
|
20230809,170900,611874230,7930,7930,7930,7930,0
|
|
20230809,170800,611874230,7930,7930,7930,7930,0
|
|
20230809,170700,611874230,7930,7930,7930,7930,2858
|
|
20230809,170600,611874230,7930,7930,7930,7930,0
|
|
20230809,170500,611874230,7930,7930,7930,7930,0
|
|
20230809,170400,611874230,7930,7930,7930,7930,0
|
|
20230809,170300,611874230,7930,7930,7930,7930,0
|
|
20230809,170200,611874230,7930,7930,7930,7930,0
|
|
20230809,170100,611874230,7930,7930,7930,7930,0
|
|
20230809,170000,611874230,7930,7930,7930,7930,0
|
|
20230809,165900,611874230,7930,7930,7930,7930,0
|
|
20230809,165800,611874230,7930,7930,7930,7930,0
|
|
20230809,165700,611874230,7930,7930,7930,7930,0
|
|
20230809,165600,611874230,7930,7930,7930,7930,0
|
|
20230809,165500,611874230,7930,7930,7930,7930,0
|
|
20230809,165400,611874230,7930,7930,7930,7930,0
|
|
20230809,165300,611874230,7930,7930,7930,7930,0
|
|
20230809,165200,611874230,7930,7930,7930,7930,0
|
|
20230809,165100,611874230,7930,7930,7930,7930,0
|
|
20230809,165000,611874230,7930,7930,7930,7930,0
|
|
20230809,164900,611874230,7930,7930,7930,7930,0
|
|
20230809,164800,611874230,7930,7930,7930,7930,0
|
|
20230809,164700,611874230,7930,7930,7930,7930,0
|
|
20230809,164600,611874230,7930,7930,7930,7930,0
|
|
20230809,164500,611874230,7930,7930,7930,7930,0
|
|
20230809,164400,611874230,7930,7930,7930,7930,0
|
|
20230809,164300,611874230,7930,7930,7930,7930,0
|
|
20230809,164200,611874230,7930,7930,7930,7930,0
|
|
20230809,164100,611874230,7930,7930,7930,7930,0
|
|
20230809,164000,611874230,7930,7930,7930,7930,0
|
|
20230809,163900,611874230,7930,7930,7930,7930,0
|
|
20230809,163800,611874230,7930,7930,7930,7930,0
|
|
20230809,163700,611874230,7930,7930,7930,7930,2858
|
|
20230809,163600,611874230,7930,7930,7930,7930,0
|
|
20230809,163500,611874230,7930,7930,7930,7930,0
|
|
20230809,163400,611874230,7930,7930,7930,7930,0
|
|
20230809,163300,611874230,7930,7930,7930,7930,0
|
|
20230809,163200,611874230,7930,7930,7930,7930,0
|
|
20230809,163100,611874230,7930,7930,7930,7930,0
|
|
20230809,163000,611874230,7930,7930,7930,7930,0
|
|
20230809,162900,611874230,7930,7930,7930,7930,0
|
|
20230809,162800,611874230,7930,7930,7930,7930,0
|
|
20230809,162700,611874230,7930,7930,7930,7930,0
|
|
20230809,162600,611874230,7930,7930,7930,7930,0
|
|
20230809,162500,611874230,7930,7930,7930,7930,0
|
|
20230809,162400,611874230,7930,7930,7930,7930,0
|
|
20230809,162300,611874230,7930,7930,7930,7930,0
|
|
20230809,162200,611874230,7930,7930,7930,7930,0
|
|
20230809,162100,611874230,7930,7930,7930,7930,0
|
|
20230809,162000,611874230,7930,7930,7930,7930,0
|
|
20230809,161900,611874230,7930,7930,7930,7930,0
|
|
20230809,161800,611874230,7930,7930,7930,7930,0
|
|
20230809,161700,611874230,7930,7930,7930,7930,0
|
|
20230809,161600,611874230,7930,7930,7930,7930,0
|
|
20230809,161500,611874230,7930,7930,7930,7930,0
|
|
20230809,161400,611874230,7930,7930,7930,7930,0
|
|
20230809,161300,611874230,7930,7930,7930,7930,0
|
|
20230809,161200,611874230,7930,7930,7930,7930,0
|
|
20230809,161100,611874230,7930,7930,7930,7930,0
|
|
20230809,161000,611874230,7930,7930,7930,7930,0
|
|
20230809,160900,611874230,7930,7930,7930,7930,0
|
|
20230809,160800,611874230,7930,7930,7930,7930,0
|
|
20230809,160700,611874230,7930,7930,7930,7930,2858
|
|
20230809,160600,611874230,7930,7930,7930,7930,0
|
|
20230809,160500,611874230,7930,7930,7930,7930,0
|
|
20230809,160400,611874230,7930,7930,7930,7930,0
|
|
20230809,160300,611874230,7930,7930,7930,7930,0
|
|
20230809,160200,611874230,7930,7930,7930,7930,0
|
|
20230809,160100,611874230,7930,7930,7930,7930,0
|
|
20230809,160000,611874230,7930,7930,7930,7930,0
|
|
20230809,155900,611874230,7930,7930,7930,7930,0
|
|
20230809,155800,611874230,7930,7930,7930,7930,0
|
|
20230809,155700,611874230,7930,7930,7930,7930,0
|
|
20230809,155600,611874230,7930,7930,7930,7930,0
|
|
20230809,155500,611874230,7930,7930,7930,7930,0
|
|
20230809,155400,611874230,7930,7930,7930,7930,0
|
|
20230809,155300,611874230,7930,7930,7930,7930,0
|
|
20230809,155200,611874230,7930,7930,7930,7930,0
|
|
20230809,155100,611874230,7930,7930,7930,7930,0
|
|
20230809,155000,611874230,7930,7930,7930,7930,0
|
|
20230809,154900,611874230,7930,7930,7930,7930,0
|
|
20230809,154800,611874230,7930,7930,7930,7930,0
|
|
20230809,154700,611874230,7930,7930,7930,7930,0
|
|
20230809,154600,611874230,7930,7930,7930,7930,0
|
|
20230809,154500,611874230,7930,7930,7930,7930,0
|
|
20230809,154400,611874230,7930,7930,7930,7930,0
|
|
20230809,154300,611874230,7930,7930,7930,7930,0
|
|
20230809,154200,611874230,7930,7930,7930,7930,0
|
|
20230809,154100,611874230,7930,7930,7930,7930,0
|
|
20230809,154000,611874230,7930,7930,7930,7930,0
|
|
20230809,153900,611874230,7930,7930,7930,7930,0
|
|
20230809,153800,611874230,7930,7930,7930,7930,0
|
|
20230809,153700,611874230,7930,7930,7930,7930,2858
|
|
20230809,153600,611874230,7930,7930,7930,7930,0
|
|
20230809,153500,611874230,7930,7930,7930,7930,0
|
|
20230809,153400,611874230,7930,7930,7930,7930,0
|
|
20230809,153300,611874230,7930,7930,7930,7930,0
|
|
20230809,153200,611874230,7930,7930,7930,7930,0
|
|
20230809,153100,611874230,7930,7930,7930,7930,0
|
|
20230809,153000,611874230,7930,7930,7930,7930,2858
|
|
20230809,152900,589210290,7910,7910,7910,7910,0
|
|
20230809,152800,589210290,7910,7910,7910,7910,0
|
|
20230809,152700,589210290,7910,7910,7910,7910,0
|
|
20230809,152600,589210290,7910,7910,7910,7910,0
|
|
20230809,152500,589210290,7910,7910,7910,7910,0
|
|
20230809,152400,589210290,7910,7910,7910,7910,0
|
|
20230809,152300,589210290,7910,7910,7910,7910,0
|
|
20230809,152200,589210290,7910,7910,7910,7910,0
|
|
20230809,152100,589210290,7910,7910,7910,7910,0
|
|
20230809,152000,589210290,7910,7910,7910,7910,0
|
|
20230809,151900,589210290,7910,7880,7910,7870,1133
|
|
20230809,151800,580283400,7910,7910,7910,7910,0
|
|
20230809,151700,580283400,7910,7910,7910,7880,1473
|
|
20230809,151600,568676080,7900,7920,7920,7900,2314
|
|
20230809,151500,550395080,7920,7920,7920,7920,4
|
|
20230809,151400,550363400,7920,7920,7920,7920,0
|
|
20230809,151300,550363400,7920,7920,7920,7920,0
|
|
20230809,151200,550363400,7920,7920,7920,7920,4
|
|
20230809,151100,550331720,7920,7920,7920,7920,30
|
|
20230809,151000,550094120,7920,7920,7920,7920,7
|
|
20230809,150900,550038680,7910,7910,7910,7910,0
|
|
20230809,150800,550038680,7910,7910,7910,7910,0
|
|
20230809,150700,550038680,7910,7910,7910,7910,0
|
|
20230809,150600,550038680,7910,7910,7910,7910,2
|
|
20230809,150500,550022860,7920,7920,7920,7920,30
|
|
20230809,150400,549785260,7920,7920,7920,7920,0
|
|
20230809,150300,549785260,7920,7910,7920,7910,153
|
|
20230809,150200,548575010,7920,7920,7920,7920,0
|
|
20230809,150100,548575010,7920,7920,7920,7920,510
|
|
20230809,150000,544535810,7920,7920,7920,7920,0
|
|
20230809,145900,544535810,7920,7920,7920,7920,0
|
|
20230809,145800,544535810,7920,7920,7920,7920,0
|
|
20230809,145700,544535810,7920,7920,7920,7920,0
|
|
20230809,145600,544535810,7920,7920,7920,7920,0
|
|
20230809,145500,544535810,7920,7920,7920,7920,0
|
|
20230809,145400,544535810,7920,7920,7920,7920,0
|
|
20230809,145300,544535810,7920,7920,7920,7920,0
|
|
20230809,145200,544535810,7920,7910,7920,7910,15
|
|
20230809,145100,544417050,7930,7930,7930,7930,119
|
|
20230809,145000,543473380,7940,7940,7940,7940,0
|
|
20230809,144900,543473380,7940,7940,7940,7940,0
|
|
20230809,144800,543473380,7940,7940,7940,7940,63
|
|
20230809,144700,542973160,7920,7920,7920,7920,12
|
|
20230809,144600,542878120,7940,7940,7940,7940,0
|
|
20230809,144500,542878120,7940,7940,7940,7940,0
|
|
20230809,144400,542878120,7940,7940,7940,7940,0
|
|
20230809,144300,542878120,7940,7940,7940,7940,0
|
|
20230809,144200,542878120,7940,7940,7940,7940,0
|
|
20230809,144100,542878120,7940,7940,7940,7940,1
|
|
20230809,144000,542870180,7930,7930,7930,7930,0
|
|
20230809,143900,542870180,7930,7930,7930,7930,0
|
|
20230809,143800,542870180,7930,7930,7930,7930,0
|
|
20230809,143700,542870180,7930,7930,7930,7930,0
|
|
20230809,143600,542870180,7930,7930,7930,7930,0
|
|
20230809,143500,542870180,7930,7930,7930,7930,0
|
|
20230809,143400,542870180,7930,7930,7930,7920,739
|
|
20230809,143300,537015300,7940,7940,7940,7940,0
|
|
20230809,143200,537015300,7940,7940,7940,7940,0
|
|
20230809,143100,537015300,7940,7940,7940,7940,0
|
|
20230809,143000,537015300,7940,7940,7940,7940,20
|
|
20230809,142900,536856500,7940,7940,7940,7940,0
|
|
20230809,142800,536856500,7940,7930,7940,7930,2
|
|
20230809,142700,536840630,7930,7920,7930,7920,89
|
|
20230809,142600,536135060,7920,7920,7920,7920,30
|
|
20230809,142500,535897460,7930,7910,7930,7910,533
|
|
20230809,142400,531676060,7910,7910,7910,7910,0
|
|
20230809,142300,531676060,7910,7910,7910,7910,0
|
|
20230809,142200,531676060,7910,7910,7910,7910,0
|
|
20230809,142100,531676060,7910,7910,7910,7910,88
|
|
20230809,142000,530979980,7900,7900,7900,7900,80
|
|
20230809,141900,530347980,7900,7900,7900,7900,0
|
|
20230809,141800,530347980,7900,7900,7900,7900,170
|
|
20230809,141700,529004980,7900,7900,7900,7900,10
|
|
20230809,141600,528925980,7900,7900,7900,7900,10
|
|
20230809,141500,528846980,7900,7890,7900,7890,67
|
|
20230809,141400,528318340,7900,7900,7900,7900,0
|
|
20230809,141300,528318340,7900,7900,7900,7900,2
|
|
20230809,141200,528302540,7910,7910,7910,7910,0
|
|
20230809,141100,528302540,7910,7910,7910,7910,0
|
|
20230809,141000,528302540,7910,7910,7910,7910,0
|
|
20230809,140900,528302540,7910,7910,7910,7910,0
|
|
20230809,140800,528302540,7910,7910,7910,7910,0
|
|
20230809,140700,528302540,7910,7910,7910,7910,0
|
|
20230809,140600,528302540,7910,7910,7910,7910,0
|
|
20230809,140500,528302540,7910,7910,7910,7910,0
|
|
20230809,140400,528302540,7910,7910,7910,7910,0
|
|
20230809,140300,528302540,7910,7910,7910,7910,0
|
|
20230809,140200,528302540,7910,7870,7910,7870,386
|
|
20230809,140100,525260890,7870,7880,7880,7870,882
|
|
20230809,140000,518318340,7910,7910,7910,7910,0
|
|
20230809,135900,518318340,7910,7910,7910,7910,1
|
|
20230809,135800,518310430,7900,7900,7900,7900,0
|
|
20230809,135700,518310430,7900,7900,7900,7900,0
|
|
20230809,135600,518310430,7900,7900,7900,7900,20
|
|
20230809,135500,518152430,7920,7920,7920,7920,0
|
|
20230809,135400,518152430,7920,7920,7920,7920,0
|
|
20230809,135300,518152430,7920,7920,7920,7920,0
|
|
20230809,135200,518152430,7920,7920,7920,7920,0
|
|
20230809,135100,518152430,7920,7920,7920,7920,0
|
|
20230809,135000,518152430,7920,7910,7920,7910,10
|
|
20230809,134900,518073320,7880,7910,7920,7880,552
|
|
20230809,134800,513715270,7910,7900,7910,7890,8
|
|
20230809,134700,513652100,7890,7890,7890,7890,5
|
|
20230809,134600,513612650,7890,7890,7890,7890,155
|
|
20230809,134500,512389700,7890,7890,7890,7890,1
|
|
20230809,134400,512381810,7900,7900,7900,7900,1
|
|
20230809,134300,512373910,7900,7900,7900,7890,51
|
|
20230809,134200,511971020,7900,7900,7900,7900,0
|
|
20230809,134100,511971020,7900,7900,7900,7900,0
|
|
20230809,134000,511971020,7900,7900,7900,7900,0
|
|
20230809,133900,511971020,7900,7900,7900,7900,15
|
|
20230809,133800,511852520,7900,7900,7900,7900,0
|
|
20230809,133700,511852520,7900,7900,7900,7900,0
|
|
20230809,133600,511852520,7900,7900,7900,7900,1
|
|
20230809,133500,511844620,7900,7900,7900,7900,0
|
|
20230809,133400,511844620,7900,7900,7900,7900,0
|
|
20230809,133300,511844620,7900,7860,7900,7860,21
|
|
20230809,133200,511679420,7910,7880,7910,7880,5
|
|
20230809,133100,511639970,7850,7850,7850,7850,120
|
|
20230809,133000,510697970,7880,7880,7880,7880,1
|
|
20230809,132900,510690090,7850,7850,7850,7850,257
|
|
20230809,132800,508672640,7880,7860,7880,7860,15
|
|
20230809,132700,508554720,7880,7880,7880,7880,0
|
|
20230809,132600,508554720,7880,7860,7880,7860,1001
|
|
20230809,132500,500686840,7870,7870,7870,7870,265
|
|
20230809,132400,498601290,7880,7870,7880,7870,12
|
|
20230809,132300,498506840,7870,7870,7870,7870,20
|
|
20230809,132200,498349440,7870,7860,7870,7860,283
|
|
20230809,132100,496124960,7870,7860,7870,7860,104
|
|
20230809,132000,495306510,7860,7860,7860,7860,87
|
|
20230809,131900,494622690,7860,7860,7860,7860,7
|
|
20230809,131800,494567670,7860,7870,7870,7860,187
|
|
20230809,131700,493096410,7870,7870,7870,7870,4
|
|
20230809,131600,493064930,7870,7870,7870,7860,105
|
|
20230809,131500,492238640,7880,7870,7880,7870,25
|
|
20230809,131400,492041840,7890,7850,7890,7850,444
|
|
20230809,131300,488551570,7860,7860,7860,7860,105
|
|
20230809,131200,487726270,7860,7860,7860,7860,0
|
|
20230809,131100,487726270,7860,7860,7860,7860,0
|
|
20230809,131000,487726270,7860,7860,7860,7860,65
|
|
20230809,130900,487215370,7880,7880,7880,7880,29
|
|
20230809,130800,486986850,7890,7890,7890,7890,0
|
|
20230809,130700,486986850,7890,7890,7890,7890,1
|
|
20230809,130600,486978960,7850,7900,7900,7850,258
|
|
20230809,130500,484953610,7880,7880,7880,7880,0
|
|
20230809,130400,484953610,7880,7880,7880,7880,0
|
|
20230809,130300,484953610,7880,7880,7880,7880,1
|
|
20230809,130200,484945730,7860,7860,7860,7860,257
|
|
20230809,130100,482925710,7860,7860,7860,7860,0
|
|
20230809,130000,482925710,7860,7860,7860,7860,45
|
|
20230809,125900,482572010,7850,7850,7850,7850,180
|
|
20230809,125800,481159010,7850,7860,7860,7850,132
|
|
20230809,125700,480122760,7860,7860,7860,7860,0
|
|
20230809,125600,480122760,7860,7860,7860,7860,226
|
|
20230809,125500,478346400,7860,7850,7860,7850,2272
|
|
20230809,125400,460511180,7860,7860,7860,7860,29
|
|
20230809,125300,460283240,7920,7870,7920,7860,2671
|
|
20230809,125200,439284520,7870,7870,7870,7870,0
|
|
20230809,125100,439284520,7870,7870,7870,7870,1000
|
|
20230809,125000,431414520,7870,7890,7890,7870,1257
|
|
20230809,124900,421511820,7920,7920,7920,7920,1
|
|
20230809,124800,421503900,7880,7880,7880,7880,0
|
|
20230809,124700,421503900,7880,7880,7880,7880,257
|
|
20230809,124600,419478740,7930,7930,7930,7930,0
|
|
20230809,124500,419478740,7930,7890,7930,7880,1203
|
|
20230809,124400,409996970,7880,7880,7880,7880,0
|
|
20230809,124300,409996970,7880,7880,7880,7880,257
|
|
20230809,124200,407971810,7920,7920,7920,7920,6
|
|
20230809,124100,407924290,7920,7920,7920,7920,0
|
|
20230809,124000,407924290,7920,7920,7920,7920,0
|
|
20230809,123900,407924290,7920,7880,7920,7880,258
|
|
20230809,123800,405891210,7880,7880,7880,7880,0
|
|
20230809,123700,405891210,7880,7880,7880,7880,254
|
|
20230809,123600,403889690,7880,7880,7880,7880,0
|
|
20230809,123500,403889690,7880,7880,7880,7880,9
|
|
20230809,123400,403818770,7920,7880,7920,7880,1631
|
|
20230809,123300,390966450,7880,7880,7880,7880,0
|
|
20230809,123200,390966450,7880,7880,7880,7880,0
|
|
20230809,123100,390966450,7880,7880,7880,7880,257
|
|
20230809,123000,388941290,7930,7930,7930,7930,0
|
|
20230809,122900,388941290,7930,7930,7930,7930,0
|
|
20230809,122800,388941290,7930,7880,7930,7880,200
|
|
20230809,122700,387362920,7870,7880,7880,7870,142
|
|
20230809,122600,386243980,7870,7870,7870,7870,0
|
|
20230809,122500,386243980,7870,7870,7870,7870,0
|
|
20230809,122400,386243980,7870,7880,7880,7870,40
|
|
20230809,122300,385929170,7880,7880,7880,7880,495
|
|
20230809,122200,382028570,7890,7890,7890,7890,0
|
|
20230809,122100,382028570,7890,7890,7890,7890,11
|
|
20230809,122000,381941780,7880,7880,7880,7880,6
|
|
20230809,121900,381894500,7890,7920,7920,7890,10
|
|
20230809,121800,381815540,7890,7890,7890,7890,160
|
|
20230809,121700,380553140,7890,7890,7890,7890,254
|
|
20230809,121600,378549080,7890,7890,7890,7890,0
|
|
20230809,121500,378549080,7890,7890,7890,7890,3
|
|
20230809,121400,378525410,7920,7920,7920,7920,0
|
|
20230809,121300,378525410,7920,7920,7920,7920,3
|
|
20230809,121200,378501650,7930,7890,7930,7890,300
|
|
20230809,121100,376132810,7890,7920,7920,7890,6
|
|
20230809,121000,376085440,7890,7890,7890,7890,256
|
|
20230809,120900,374065600,7890,7890,7890,7890,0
|
|
20230809,120800,374065600,7890,7890,7890,7890,1
|
|
20230809,120700,374057710,7930,7930,7930,7930,0
|
|
20230809,120600,374057710,7930,7930,7930,7930,1
|
|
20230809,120500,374049780,7890,7890,7890,7890,149
|
|
20230809,120400,372874170,7890,7890,7890,7890,107
|
|
20230809,120300,372029940,7930,7930,7930,7930,0
|
|
20230809,120200,372029940,7930,7930,7930,7930,1
|
|
20230809,120100,372022010,7900,7900,7900,7890,160
|
|
20230809,120000,370758040,7890,7900,7900,7890,103
|
|
20230809,115900,369944370,7930,7930,7930,7930,0
|
|
20230809,115800,369944370,7930,7930,7930,7930,0
|
|
20230809,115700,369944370,7930,7890,7930,7890,57
|
|
20230809,115600,369494600,7890,7890,7890,7890,201
|
|
20230809,115500,367908710,7880,7910,7910,7880,841
|
|
20230809,115400,361270300,7900,7900,7900,7900,2256
|
|
20230809,115300,343447900,7900,7900,7900,7900,0
|
|
20230809,115200,343447900,7900,7920,7920,7900,335
|
|
20230809,115100,340800610,7910,7920,7920,7910,988
|
|
20230809,115000,332981980,7920,7920,7920,7920,12
|
|
20230809,114900,332886940,7930,7930,7930,7920,31
|
|
20230809,114800,332641320,7920,7930,7930,7920,289
|
|
20230809,114700,330352330,7930,7930,7930,7930,300
|
|
20230809,114600,327973330,7930,7930,7930,7930,0
|
|
20230809,114500,327973330,7930,7930,7930,7930,14
|
|
20230809,114400,327862310,7930,7930,7930,7920,260
|
|
20230809,114300,325803080,7930,7930,7930,7930,30
|
|
20230809,114200,325565180,7940,7940,7940,7940,0
|
|
20230809,114100,325565180,7940,7930,7940,7930,7
|
|
20230809,114000,325509660,7930,7940,7940,7930,44
|
|
20230809,113900,325160730,7950,7950,7950,7940,5
|
|
20230809,113800,325121010,7930,7930,7930,7930,258
|
|
20230809,113700,323075070,7930,7930,7930,7930,0
|
|
20230809,113600,323075070,7930,7930,7930,7930,257
|
|
20230809,113500,321037060,7930,7930,7930,7930,0
|
|
20230809,113400,321037060,7930,7930,7930,7930,0
|
|
20230809,113300,321037060,7930,7930,7930,7930,0
|
|
20230809,113200,321037060,7930,7930,7930,7930,257
|
|
20230809,113100,318999050,7940,7940,7940,7940,0
|
|
20230809,113000,318999050,7940,7940,7940,7940,0
|
|
20230809,112900,318999050,7940,7940,7940,7940,9
|
|
20230809,112800,318927590,7940,7940,7940,7940,0
|
|
20230809,112700,318927590,7940,7940,7940,7940,1
|
|
20230809,112600,318919650,7940,7940,7940,7940,0
|
|
20230809,112500,318919650,7940,7940,7940,7940,256
|
|
20230809,112400,316887010,7950,7950,7950,7950,164
|
|
20230809,112300,315583210,7950,7950,7950,7950,105
|
|
20230809,112200,314748460,7940,7940,7940,7940,0
|
|
20230809,112100,314748460,7940,7940,7940,7940,257
|
|
20230809,112000,312707880,7940,7940,7940,7940,0
|
|
20230809,111900,312707880,7940,7940,7940,7940,0
|
|
20230809,111800,312707880,7940,7940,7940,7940,0
|
|
20230809,111700,312707880,7940,7940,7940,7940,757
|
|
20230809,111600,306697300,7960,7960,7960,7960,1
|
|
20230809,111500,306689340,7960,7960,7960,7960,1
|
|
20230809,111400,306681380,7940,7940,7940,7940,36
|
|
20230809,111300,306395540,7940,7940,7940,7940,221
|
|
20230809,111200,304640800,7970,7970,7970,7970,71
|
|
20230809,111100,304074930,7940,7940,7940,7940,24
|
|
20230809,111000,303884370,7940,7940,7940,7940,0
|
|
20230809,110900,303884370,7940,7940,7940,7940,257
|
|
20230809,110800,301843790,7940,7940,7940,7940,0
|
|
20230809,110700,301843790,7940,7940,7940,7940,0
|
|
20230809,110600,301843790,7940,7940,7940,7940,93
|
|
20230809,110500,301105370,7970,7940,7970,7940,258
|
|
20230809,110400,299056820,7970,7970,7970,7970,0
|
|
20230809,110300,299056820,7970,7970,7970,7970,0
|
|
20230809,110200,299056820,7970,7970,7970,7970,1
|
|
20230809,110100,299048850,7940,7940,7940,7940,257
|
|
20230809,110000,297008270,7970,7970,7970,7970,0
|
|
20230809,105900,297008270,7970,7970,7970,7970,3
|
|
20230809,105800,296984360,7940,7940,7940,7940,160
|
|
20230809,105700,295713960,7940,7940,7940,7940,97
|
|
20230809,105600,294943780,7980,7980,7980,7980,0
|
|
20230809,105500,294943780,7980,7980,7980,7980,0
|
|
20230809,105400,294943780,7980,7950,7980,7940,262
|
|
20230809,105300,292860870,7980,7970,7980,7970,10
|
|
20230809,105200,292781090,7980,7990,7990,7980,76
|
|
20230809,105100,292174510,7990,7990,7990,7990,0
|
|
20230809,105000,292174510,7990,7940,7990,7940,258
|
|
20230809,104900,290125940,8000,8000,8000,8000,0
|
|
20230809,104800,290125940,8000,8000,8000,8000,0
|
|
20230809,104700,290125940,8000,8000,8000,8000,0
|
|
20230809,104600,290125940,8000,7950,8000,7950,258
|
|
20230809,104500,288074790,8000,8000,8000,8000,0
|
|
20230809,104400,288074790,8000,8000,8000,8000,0
|
|
20230809,104300,288074790,8000,8000,8000,8000,0
|
|
20230809,104200,288074790,8000,7950,8000,7950,258
|
|
20230809,104100,286023640,8000,8000,8000,8000,0
|
|
20230809,104000,286023640,8000,8000,8000,8000,0
|
|
20230809,103900,286023640,8000,8000,8000,8000,0
|
|
20230809,103800,286023640,8000,7960,8000,7950,1451
|
|
20230809,103700,274480760,8000,8000,8000,8000,0
|
|
20230809,103600,274480760,8000,8000,8000,8000,0
|
|
20230809,103500,274480760,8000,8000,8000,8000,0
|
|
20230809,103400,274480760,8000,7960,8000,7960,696
|
|
20230809,103300,268940520,8000,8000,8000,8000,0
|
|
20230809,103200,268940520,8000,8000,8000,8000,1
|
|
20230809,103100,268932520,8000,8000,8000,8000,0
|
|
20230809,103000,268932520,8000,7970,8000,7970,258
|
|
20230809,102900,266876230,8000,8000,8000,8000,0
|
|
20230809,102800,266876230,8000,8000,8000,8000,0
|
|
20230809,102700,266876230,8000,8000,8000,8000,0
|
|
20230809,102600,266876230,8000,7970,8000,7970,258
|
|
20230809,102500,264819940,8000,8000,8000,8000,0
|
|
20230809,102400,264819940,8000,8000,8000,8000,0
|
|
20230809,102300,264819940,8000,7980,8000,7980,158
|
|
20230809,102200,263559080,7980,7980,7980,7980,100
|
|
20230809,102100,262761080,8000,8000,8000,8000,0
|
|
20230809,102000,262761080,8000,8000,8000,8000,0
|
|
20230809,101900,262761080,8000,8000,8000,8000,1
|
|
20230809,101800,262753080,7980,7980,7980,7980,257
|
|
20230809,101700,260702220,8010,8010,8010,8010,0
|
|
20230809,101600,260702220,8010,8010,8010,8010,72
|
|
20230809,101500,260125500,7980,7980,7980,7980,257
|
|
20230809,101400,258074640,8010,8010,8010,8010,0
|
|
20230809,101300,258074640,8010,8010,8010,8010,0
|
|
20230809,101200,258074640,8010,8010,8010,8010,0
|
|
20230809,101100,258074640,8010,7960,8010,7960,258
|
|
20230809,101000,256020910,8010,8010,8010,8010,0
|
|
20230809,100900,256020910,8010,8010,8010,8010,0
|
|
20230809,100800,256020910,8010,8010,8010,8010,0
|
|
20230809,100700,256020910,8010,7970,8010,7970,258
|
|
20230809,100600,253964610,8010,8010,8010,8010,0
|
|
20230809,100500,253964610,8010,7990,8010,7980,21
|
|
20230809,100400,253796750,7980,7980,7980,7980,9
|
|
20230809,100300,253724930,7980,7960,7980,7960,267
|
|
20230809,100200,251599500,8000,8000,8000,8000,0
|
|
20230809,100100,251599500,8000,8000,8000,8000,0
|
|
20230809,100000,251599500,8000,7960,8000,7960,188
|
|
20230809,095900,250102950,7960,7960,7960,7960,71
|
|
20230809,095800,249537790,8010,8000,8010,8000,51
|
|
20230809,095700,249129780,8010,8010,8010,8010,0
|
|
20230809,095600,249129780,8010,8010,8010,8010,0
|
|
20230809,095500,249129780,8010,7960,8010,7960,258
|
|
20230809,095400,247076050,8010,8010,8010,8010,1
|
|
20230809,095300,247068040,8010,7940,8010,7940,9839
|
|
20230809,095200,168753830,7940,7950,7950,7930,115
|
|
20230809,095100,167839700,7950,7950,7950,7950,73
|
|
20230809,095000,167259350,7960,7960,7960,7960,0
|
|
20230809,094900,167259350,7960,8000,8000,7960,13897
|
|
20230809,094800,56577620,8020,8020,8020,8020,0
|
|
20230809,094700,56577620,8020,8020,8030,8020,176
|
|
20230809,094600,55165890,8020,8000,8020,8000,26
|
|
20230809,094500,54957870,8020,8020,8020,8020,1
|
|
20230809,094400,54949850,8010,8010,8010,8010,12
|
|
20230809,094300,54853730,8000,8000,8000,8000,257
|
|
20230809,094200,52797730,8020,8010,8020,8010,62
|
|
20230809,094100,52301100,8000,8000,8000,8000,10
|
|
20230809,094000,52221100,8000,7980,8000,7980,258
|
|
20230809,093900,50162240,8000,8000,8000,8000,0
|
|
20230809,093800,50162240,8000,8000,8000,8000,1
|
|
20230809,093700,50154240,7990,7970,7990,7970,51
|
|
20230809,093600,49747610,7990,7980,7990,7970,359
|
|
20230809,093500,46883770,8000,7980,8000,7980,32
|
|
20230809,093400,46628370,7990,7990,7990,7990,8
|
|
20230809,093300,46564450,7990,7990,7990,7990,1
|
|
20230809,093200,46556460,7980,7980,7980,7980,257
|
|
20230809,093100,44505600,8000,8000,8000,8000,0
|
|
20230809,093000,44505600,8000,8000,8000,8000,5
|
|
20230809,092900,44465600,8000,7980,8000,7980,75
|
|
20230809,092800,43867080,7980,7980,7980,7980,183
|
|
20230809,092700,42406740,8010,8010,8010,8010,0
|
|
20230809,092600,42406740,8010,8010,8010,8010,1
|
|
20230809,092500,42398730,7990,7990,7990,7990,182
|
|
20230809,092400,40944550,7990,7990,7990,7990,147
|
|
20230809,092300,39770020,8010,7990,8010,7990,51
|
|
20230809,092200,39362510,8040,7990,8060,7990,1497
|
|
20230809,092100,27385900,7990,7970,7990,7970,225
|
|
20230809,092000,25590450,7970,7950,7970,7950,258
|
|
20230809,091900,23539330,7970,7970,7970,7970,1
|
|
20230809,091800,23531360,7940,7940,7940,7940,0
|
|
20230809,091700,23531360,7940,7940,7940,7940,0
|
|
20230809,091600,23531360,7940,7940,7940,7940,257
|
|
20230809,091500,21490780,7980,7980,7980,7980,0
|
|
20230809,091400,21490780,7980,7980,7980,7980,0
|
|
20230809,091300,21490780,7980,7950,7980,7950,2
|
|
20230809,091200,21474850,7950,7950,7950,7950,256
|
|
20230809,091100,19439650,7980,7980,7980,7980,0
|
|
20230809,091000,19439650,7980,7980,7980,7980,1
|
|
20230809,090900,19431670,7950,7950,7950,7950,0
|
|
20230809,090800,19431670,7950,7940,7980,7940,1190
|
|
20230809,090700,9971320,7950,7950,7950,7950,0
|
|
20230809,090600,9971320,7950,7950,7950,7950,2
|
|
20230809,090500,9955420,7920,7920,7950,7920,506
|
|
20230809,090400,5947810,7930,7950,7950,7930,257
|
|
20230809,090300,3909780,7950,7950,7950,7950,2
|
|
20230809,090200,3893880,7950,7950,7950,7950,2
|
|
20230809,090100,3877980,7950,7930,7950,7930,265
|
|
20230809,090000,1776370,7980,7930,7980,7930,224
|