615 lines
30 KiB
CSV
615 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,191200,1339191100,7260,7260,7260,7260,9238
|
|
20230809,191100,1339191100,7260,7260,7260,7260,0
|
|
20230809,191000,1339191100,7260,7260,7260,7260,0
|
|
20230809,190900,1339191100,7260,7260,7260,7260,0
|
|
20230809,190800,1339191100,7260,7260,7260,7260,0
|
|
20230809,190700,1339191100,7260,7260,7260,7260,0
|
|
20230809,190600,1339191100,7260,7260,7260,7260,0
|
|
20230809,190500,1339191100,7260,7260,7260,7260,0
|
|
20230809,190400,1339191100,7260,7260,7260,7260,0
|
|
20230809,190300,1339191100,7260,7260,7260,7260,0
|
|
20230809,190200,1339191100,7260,7260,7260,7260,0
|
|
20230809,190100,1339191100,7260,7260,7260,7260,0
|
|
20230809,190000,1339191100,7260,7260,7260,7260,0
|
|
20230809,185900,1339191100,7260,7260,7260,7260,0
|
|
20230809,185800,1339191100,7260,7260,7260,7260,0
|
|
20230809,185700,1339191100,7260,7260,7260,7260,0
|
|
20230809,185600,1339191100,7260,7260,7260,7260,0
|
|
20230809,185500,1339191100,7260,7260,7260,7260,0
|
|
20230809,185400,1339191100,7260,7260,7260,7260,0
|
|
20230809,185300,1339191100,7260,7260,7260,7260,0
|
|
20230809,185200,1339191100,7260,7260,7260,7260,0
|
|
20230809,185100,1339191100,7260,7260,7260,7260,0
|
|
20230809,185000,1339191100,7260,7260,7260,7260,0
|
|
20230809,184900,1339191100,7260,7260,7260,7260,0
|
|
20230809,184800,1339191100,7260,7260,7260,7260,0
|
|
20230809,184700,1339191100,7260,7260,7260,7260,0
|
|
20230809,184600,1339191100,7260,7260,7260,7260,0
|
|
20230809,184500,1339191100,7260,7260,7260,7260,0
|
|
20230809,184400,1339191100,7260,7260,7260,7260,0
|
|
20230809,184300,1339191100,7260,7260,7260,7260,0
|
|
20230809,184200,1339191100,7260,7260,7260,7260,9238
|
|
20230809,184100,1339191100,7260,7260,7260,7260,0
|
|
20230809,184000,1339191100,7260,7260,7260,7260,0
|
|
20230809,183900,1339191100,7260,7260,7260,7260,0
|
|
20230809,183800,1339191100,7260,7260,7260,7260,0
|
|
20230809,183700,1339191100,7260,7260,7260,7260,0
|
|
20230809,183600,1339191100,7260,7260,7260,7260,0
|
|
20230809,183500,1339191100,7260,7260,7260,7260,0
|
|
20230809,183400,1339191100,7260,7260,7260,7260,0
|
|
20230809,183300,1339191100,7260,7260,7260,7260,0
|
|
20230809,183200,1339191100,7260,7260,7260,7260,0
|
|
20230809,183100,1339191100,7260,7260,7260,7260,0
|
|
20230809,183000,1339191100,7260,7260,7260,7260,0
|
|
20230809,182900,1339191100,7260,7260,7260,7260,0
|
|
20230809,182800,1339191100,7260,7260,7260,7260,0
|
|
20230809,182700,1339191100,7260,7260,7260,7260,0
|
|
20230809,182600,1339191100,7260,7260,7260,7260,0
|
|
20230809,182500,1339191100,7260,7260,7260,7260,0
|
|
20230809,182400,1339191100,7260,7260,7260,7260,0
|
|
20230809,182300,1339191100,7260,7260,7260,7260,0
|
|
20230809,182200,1339191100,7260,7260,7260,7260,0
|
|
20230809,182100,1339191100,7260,7260,7260,7260,0
|
|
20230809,182000,1339191100,7260,7260,7260,7260,0
|
|
20230809,181900,1339191100,7260,7260,7260,7260,0
|
|
20230809,181800,1339191100,7260,7260,7260,7260,0
|
|
20230809,181700,1339191100,7260,7260,7260,7260,0
|
|
20230809,181600,1339191100,7260,7260,7260,7260,0
|
|
20230809,181500,1339191100,7260,7260,7260,7260,0
|
|
20230809,181400,1339191100,7260,7260,7260,7260,0
|
|
20230809,181300,1339191100,7260,7260,7260,7260,0
|
|
20230809,181200,1339191100,7260,7260,7260,7260,9238
|
|
20230809,181100,1339191100,7260,7260,7260,7260,0
|
|
20230809,181000,1339191100,7260,7260,7260,7260,0
|
|
20230809,180900,1339191100,7260,7260,7260,7260,0
|
|
20230809,180800,1339191100,7260,7260,7260,7260,0
|
|
20230809,180700,1339191100,7260,7260,7260,7260,0
|
|
20230809,180600,1339191100,7260,7260,7260,7260,0
|
|
20230809,180500,1339191100,7260,7260,7260,7260,0
|
|
20230809,180400,1339191100,7260,7260,7260,7260,0
|
|
20230809,180300,1339191100,7260,7260,7260,7260,0
|
|
20230809,180200,1339191100,7260,7260,7260,7260,0
|
|
20230809,180100,1339191100,7260,7260,7260,7260,0
|
|
20230809,180000,1339191100,7260,7260,7260,7260,0
|
|
20230809,175900,1339191100,7260,7260,7260,7260,0
|
|
20230809,175800,1339191100,7260,7260,7260,7260,0
|
|
20230809,175700,1339191100,7260,7260,7260,7260,0
|
|
20230809,175600,1339191100,7260,7260,7260,7260,0
|
|
20230809,175500,1339191100,7260,7260,7260,7260,0
|
|
20230809,175400,1339191100,7260,7260,7260,7260,0
|
|
20230809,175300,1339191100,7260,7260,7260,7260,0
|
|
20230809,175200,1339191100,7260,7260,7260,7260,0
|
|
20230809,175100,1339191100,7260,7260,7260,7260,0
|
|
20230809,175000,1339191100,7260,7260,7260,7260,0
|
|
20230809,174900,1339191100,7260,7260,7260,7260,0
|
|
20230809,174800,1339191100,7260,7260,7260,7260,0
|
|
20230809,174700,1339191100,7260,7260,7260,7260,0
|
|
20230809,174600,1339191100,7260,7260,7260,7260,0
|
|
20230809,174500,1339191100,7260,7260,7260,7260,0
|
|
20230809,174400,1339191100,7260,7260,7260,7260,0
|
|
20230809,174300,1339191100,7260,7260,7260,7260,0
|
|
20230809,174200,1339191100,7260,7260,7260,7260,9238
|
|
20230809,174100,1339191100,7260,7260,7260,7260,0
|
|
20230809,174000,1339191100,7260,7260,7260,7260,0
|
|
20230809,173900,1339191100,7260,7260,7260,7260,0
|
|
20230809,173800,1339191100,7260,7260,7260,7260,0
|
|
20230809,173700,1339191100,7260,7260,7260,7260,0
|
|
20230809,173600,1339191100,7260,7260,7260,7260,0
|
|
20230809,173500,1339191100,7260,7260,7260,7260,0
|
|
20230809,173400,1339191100,7260,7260,7260,7260,0
|
|
20230809,173300,1339191100,7260,7260,7260,7260,0
|
|
20230809,173200,1339191100,7260,7260,7260,7260,0
|
|
20230809,173100,1339191100,7260,7260,7260,7260,0
|
|
20230809,173000,1339191100,7260,7260,7260,7260,0
|
|
20230809,172900,1339191100,7260,7260,7260,7260,0
|
|
20230809,172800,1339191100,7260,7260,7260,7260,0
|
|
20230809,172700,1339191100,7260,7260,7260,7260,0
|
|
20230809,172600,1339191100,7260,7260,7260,7260,0
|
|
20230809,172500,1339191100,7260,7260,7260,7260,0
|
|
20230809,172400,1339191100,7260,7260,7260,7260,0
|
|
20230809,172300,1339191100,7260,7260,7260,7260,0
|
|
20230809,172200,1339191100,7260,7260,7260,7260,0
|
|
20230809,172100,1339191100,7260,7260,7260,7260,0
|
|
20230809,172000,1339191100,7260,7260,7260,7260,0
|
|
20230809,171900,1339191100,7260,7260,7260,7260,0
|
|
20230809,171800,1339191100,7260,7260,7260,7260,0
|
|
20230809,171700,1339191100,7260,7260,7260,7260,0
|
|
20230809,171600,1339191100,7260,7260,7260,7260,0
|
|
20230809,171500,1339191100,7260,7260,7260,7260,0
|
|
20230809,171400,1339191100,7260,7260,7260,7260,0
|
|
20230809,171300,1339191100,7260,7260,7260,7260,0
|
|
20230809,171200,1339191100,7260,7260,7260,7260,9238
|
|
20230809,171100,1339191100,7260,7260,7260,7260,0
|
|
20230809,171000,1339191100,7260,7260,7260,7260,0
|
|
20230809,170900,1339191100,7260,7260,7260,7260,0
|
|
20230809,170800,1339191100,7260,7260,7260,7260,0
|
|
20230809,170700,1339191100,7260,7260,7260,7260,0
|
|
20230809,170600,1339191100,7260,7260,7260,7260,0
|
|
20230809,170500,1339191100,7260,7260,7260,7260,0
|
|
20230809,170400,1339191100,7260,7260,7260,7260,0
|
|
20230809,170300,1339191100,7260,7260,7260,7260,0
|
|
20230809,170200,1339191100,7260,7260,7260,7260,0
|
|
20230809,170100,1339191100,7260,7260,7260,7260,0
|
|
20230809,170000,1339191100,7260,7260,7260,7260,0
|
|
20230809,165900,1339191100,7260,7260,7260,7260,0
|
|
20230809,165800,1339191100,7260,7260,7260,7260,0
|
|
20230809,165700,1339191100,7260,7260,7260,7260,0
|
|
20230809,165600,1339191100,7260,7260,7260,7260,0
|
|
20230809,165500,1339191100,7260,7260,7260,7260,0
|
|
20230809,165400,1339191100,7260,7260,7260,7260,0
|
|
20230809,165300,1339191100,7260,7260,7260,7260,0
|
|
20230809,165200,1339191100,7260,7260,7260,7260,0
|
|
20230809,165100,1339191100,7260,7260,7260,7260,0
|
|
20230809,165000,1339191100,7260,7260,7260,7260,0
|
|
20230809,164900,1339191100,7260,7260,7260,7260,0
|
|
20230809,164800,1339191100,7260,7260,7260,7260,0
|
|
20230809,164700,1339191100,7260,7260,7260,7260,0
|
|
20230809,164600,1339191100,7260,7260,7260,7260,0
|
|
20230809,164500,1339191100,7260,7260,7260,7260,0
|
|
20230809,164400,1339191100,7260,7260,7260,7260,0
|
|
20230809,164300,1339191100,7260,7260,7260,7260,0
|
|
20230809,164200,1339191100,7260,7260,7260,7260,9238
|
|
20230809,164100,1339191100,7260,7260,7260,7260,0
|
|
20230809,164000,1339191100,7260,7260,7260,7260,0
|
|
20230809,163900,1339191100,7260,7260,7260,7260,0
|
|
20230809,163800,1339191100,7260,7260,7260,7260,0
|
|
20230809,163700,1339191100,7260,7260,7260,7260,0
|
|
20230809,163600,1339191100,7260,7260,7260,7260,0
|
|
20230809,163500,1339191100,7260,7260,7260,7260,0
|
|
20230809,163400,1339191100,7260,7260,7260,7260,0
|
|
20230809,163300,1339191100,7260,7260,7260,7260,0
|
|
20230809,163200,1339191100,7260,7260,7260,7260,0
|
|
20230809,163100,1339191100,7260,7260,7260,7260,0
|
|
20230809,163000,1339191100,7260,7260,7260,7260,0
|
|
20230809,162900,1339191100,7260,7260,7260,7260,0
|
|
20230809,162800,1339191100,7260,7260,7260,7260,0
|
|
20230809,162700,1339191100,7260,7260,7260,7260,0
|
|
20230809,162600,1339191100,7260,7260,7260,7260,0
|
|
20230809,162500,1339191100,7260,7260,7260,7260,0
|
|
20230809,162400,1339191100,7260,7260,7260,7260,0
|
|
20230809,162300,1339191100,7260,7260,7260,7260,0
|
|
20230809,162200,1339191100,7260,7260,7260,7260,0
|
|
20230809,162100,1339191100,7260,7260,7260,7260,0
|
|
20230809,162000,1339191100,7260,7260,7260,7260,0
|
|
20230809,161900,1339191100,7260,7260,7260,7260,0
|
|
20230809,161800,1339191100,7260,7260,7260,7260,0
|
|
20230809,161700,1339191100,7260,7260,7260,7260,0
|
|
20230809,161600,1339191100,7260,7260,7260,7260,0
|
|
20230809,161500,1339191100,7260,7260,7260,7260,0
|
|
20230809,161400,1339191100,7260,7260,7260,7260,0
|
|
20230809,161300,1339191100,7260,7260,7260,7260,0
|
|
20230809,161200,1339191100,7260,7260,7260,7260,9238
|
|
20230809,161100,1339191100,7260,7260,7260,7260,0
|
|
20230809,161000,1339191100,7260,7260,7260,7260,0
|
|
20230809,160900,1339191100,7260,7260,7260,7260,0
|
|
20230809,160800,1339191100,7260,7260,7260,7260,0
|
|
20230809,160700,1339191100,7260,7260,7260,7260,0
|
|
20230809,160600,1339191100,7260,7260,7260,7260,0
|
|
20230809,160500,1339191100,7260,7260,7260,7260,0
|
|
20230809,160400,1339191100,7260,7260,7260,7260,0
|
|
20230809,160300,1339191100,7260,7260,7260,7260,0
|
|
20230809,160200,1339191100,7260,7260,7260,7260,0
|
|
20230809,160100,1339191100,7260,7260,7260,7260,0
|
|
20230809,160000,1339191100,7260,7260,7260,7260,0
|
|
20230809,155900,1339191100,7260,7260,7260,7260,0
|
|
20230809,155800,1339191100,7260,7260,7260,7260,0
|
|
20230809,155700,1339191100,7260,7260,7260,7260,0
|
|
20230809,155600,1339191100,7260,7260,7260,7260,0
|
|
20230809,155500,1339191100,7260,7260,7260,7260,0
|
|
20230809,155400,1339191100,7260,7260,7260,7260,0
|
|
20230809,155300,1339191100,7260,7260,7260,7260,0
|
|
20230809,155200,1339191100,7260,7260,7260,7260,0
|
|
20230809,155100,1339191100,7260,7260,7260,7260,0
|
|
20230809,155000,1339191100,7260,7260,7260,7260,0
|
|
20230809,154900,1339191100,7260,7260,7260,7260,0
|
|
20230809,154800,1339191100,7260,7260,7260,7260,0
|
|
20230809,154700,1339191100,7260,7260,7260,7260,0
|
|
20230809,154600,1339191100,7260,7260,7260,7260,0
|
|
20230809,154500,1339191100,7260,7260,7260,7260,0
|
|
20230809,154400,1339191100,7260,7260,7260,7260,0
|
|
20230809,154300,1339191100,7260,7260,7260,7260,0
|
|
20230809,154200,1339191100,7260,7260,7260,7260,9238
|
|
20230809,154100,1339191100,7260,7260,7260,7260,0
|
|
20230809,154000,1339191100,7260,7260,7260,7260,0
|
|
20230809,153900,1339191100,7260,7260,7260,7260,0
|
|
20230809,153800,1339191100,7260,7260,7260,7260,0
|
|
20230809,153700,1339191100,7260,7260,7260,7260,0
|
|
20230809,153600,1339191100,7260,7260,7260,7260,0
|
|
20230809,153500,1339191100,7260,7260,7260,7260,0
|
|
20230809,153400,1339191100,7260,7260,7260,7260,0
|
|
20230809,153300,1339191100,7260,7260,7260,7260,0
|
|
20230809,153200,1339191100,7260,7260,7260,7260,0
|
|
20230809,153100,1339191100,7260,7260,7260,7260,0
|
|
20230809,153000,1339191100,7260,7260,7260,7260,9238
|
|
20230809,152900,1272123220,7260,7260,7260,7260,0
|
|
20230809,152800,1272123220,7260,7260,7260,7260,0
|
|
20230809,152700,1272123220,7260,7260,7260,7260,0
|
|
20230809,152600,1272123220,7260,7260,7260,7260,0
|
|
20230809,152500,1272123220,7260,7260,7260,7260,0
|
|
20230809,152400,1272123220,7260,7260,7260,7260,0
|
|
20230809,152300,1272123220,7260,7260,7260,7260,0
|
|
20230809,152200,1272123220,7260,7260,7260,7260,0
|
|
20230809,152100,1272123220,7260,7260,7260,7260,0
|
|
20230809,152000,1272123220,7260,7260,7260,7260,0
|
|
20230809,151900,1272123220,7260,7260,7260,7260,0
|
|
20230809,151800,1272123220,7260,7260,7260,7260,50
|
|
20230809,151700,1271760220,7270,7260,7270,7210,10372
|
|
20230809,151600,1196859180,7280,7280,7280,7280,0
|
|
20230809,151500,1196859180,7280,7270,7280,7250,304
|
|
20230809,151400,1194653760,7280,7270,7280,7270,154
|
|
20230809,151300,1193534170,7280,7280,7280,7280,502
|
|
20230809,151200,1189879610,7280,7280,7280,7280,50
|
|
20230809,151100,1189515610,7280,7280,7280,7280,6
|
|
20230809,151000,1189471930,7260,7270,7270,7260,606
|
|
20230809,150900,1185071340,7290,7290,7290,7290,0
|
|
20230809,150800,1185071340,7290,7290,7290,7290,150
|
|
20230809,150700,1183977840,7290,7290,7290,7290,150
|
|
20230809,150600,1182884340,7290,7290,7290,7290,0
|
|
20230809,150500,1182884340,7290,7290,7290,7290,0
|
|
20230809,150400,1182884340,7290,7270,7290,7270,165
|
|
20230809,150300,1181684770,7290,7270,7290,7270,154
|
|
20230809,150200,1180562130,7290,7290,7290,7290,0
|
|
20230809,150100,1180562130,7290,7290,7290,7270,189
|
|
20230809,150000,1179187880,7280,7280,7280,7280,53
|
|
20230809,145900,1178802040,7280,7280,7280,7280,70
|
|
20230809,145800,1178292440,7280,7280,7280,7280,0
|
|
20230809,145700,1178292440,7280,7290,7290,7280,90
|
|
20230809,145600,1177636640,7290,7290,7290,7290,0
|
|
20230809,145500,1177636640,7290,7290,7290,7290,120
|
|
20230809,145400,1176761840,7290,7290,7290,7290,127
|
|
20230809,145300,1175836010,7290,7290,7290,7290,17
|
|
20230809,145200,1175712080,7300,7300,7300,7300,96
|
|
20230809,145100,1175011280,7300,7300,7300,7300,0
|
|
20230809,145000,1175011280,7300,7300,7300,7300,0
|
|
20230809,144900,1175011280,7300,7300,7300,7300,0
|
|
20230809,144800,1175011280,7300,7300,7300,7300,0
|
|
20230809,144700,1175011280,7300,7300,7300,7300,0
|
|
20230809,144600,1175011280,7300,7300,7300,7300,0
|
|
20230809,144500,1175011280,7300,7300,7300,7300,0
|
|
20230809,144400,1175011280,7300,7300,7300,7300,2
|
|
20230809,144300,1174996680,7300,7300,7300,7300,0
|
|
20230809,144200,1174996680,7300,7300,7300,7300,0
|
|
20230809,144100,1174996680,7300,7300,7300,7300,0
|
|
20230809,144000,1174996680,7300,7300,7300,7300,117
|
|
20230809,143900,1174142580,7300,7300,7300,7300,0
|
|
20230809,143800,1174142580,7300,7300,7300,7300,0
|
|
20230809,143700,1174142580,7300,7300,7300,7300,5
|
|
20230809,143600,1174106080,7300,7300,7300,7300,53
|
|
20230809,143500,1173719180,7280,7280,7280,7280,0
|
|
20230809,143400,1173719180,7280,7280,7300,7280,82
|
|
20230809,143300,1173122200,7310,7310,7310,7310,0
|
|
20230809,143200,1173122200,7310,7310,7310,7310,0
|
|
20230809,143100,1173122200,7310,7310,7310,7310,0
|
|
20230809,143000,1173122200,7310,7310,7310,7310,0
|
|
20230809,142900,1173122200,7310,7310,7310,7310,0
|
|
20230809,142800,1173122200,7310,7260,7310,7260,12
|
|
20230809,142700,1173035030,7310,7310,7310,7310,0
|
|
20230809,142600,1173035030,7310,7310,7310,7310,200
|
|
20230809,142500,1171573030,7310,7300,7310,7230,20009
|
|
20230809,142400,1026488090,7320,7320,7320,7320,0
|
|
20230809,142300,1026488090,7320,7320,7320,7320,0
|
|
20230809,142200,1026488090,7320,7320,7320,7320,0
|
|
20230809,142100,1026488090,7320,7320,7320,7320,0
|
|
20230809,142000,1026488090,7320,7310,7320,7310,188
|
|
20230809,141900,1025113800,7310,7310,7310,7310,50
|
|
20230809,141800,1024748300,7320,7320,7320,7320,0
|
|
20230809,141700,1024748300,7320,7320,7320,7320,106
|
|
20230809,141600,1023972380,7320,7320,7320,7320,3
|
|
20230809,141500,1023950420,7290,7320,7320,7290,6
|
|
20230809,141400,1023906530,7290,7300,7300,7290,300
|
|
20230809,141300,1021717880,7320,7320,7320,7320,0
|
|
20230809,141200,1021717880,7320,7320,7320,7320,0
|
|
20230809,141100,1021717880,7320,7320,7320,7320,1
|
|
20230809,141000,1021710560,7320,7320,7320,7320,0
|
|
20230809,140900,1021710560,7320,7320,7320,7320,147
|
|
20230809,140800,1020634520,7320,7320,7320,7320,0
|
|
20230809,140700,1020634520,7320,7320,7320,7320,0
|
|
20230809,140600,1020634520,7320,7310,7320,7310,21
|
|
20230809,140500,1020481000,7320,7310,7320,7290,386
|
|
20230809,140400,1017665610,7320,7320,7320,7320,1
|
|
20230809,140300,1017658290,7300,7300,7300,7300,0
|
|
20230809,140200,1017658290,7300,7310,7310,7300,193
|
|
20230809,140100,1016248010,7320,7320,7320,7320,5
|
|
20230809,140000,1016211410,7330,7330,7330,7330,0
|
|
20230809,135900,1016211410,7330,7330,7330,7330,0
|
|
20230809,135800,1016211410,7330,7330,7330,7330,0
|
|
20230809,135700,1016211410,7330,7330,7330,7330,0
|
|
20230809,135600,1016211410,7330,7330,7330,7330,0
|
|
20230809,135500,1016211410,7330,7330,7330,7330,0
|
|
20230809,135400,1016211410,7330,7330,7330,7330,0
|
|
20230809,135300,1016211410,7330,7330,7330,7330,0
|
|
20230809,135200,1016211410,7330,7330,7330,7330,0
|
|
20230809,135100,1016211410,7330,7330,7330,7330,80
|
|
20230809,135000,1015625010,7330,7330,7330,7330,0
|
|
20230809,134900,1015625010,7330,7330,7330,7330,0
|
|
20230809,134800,1015625010,7330,7330,7330,7330,0
|
|
20230809,134700,1015625010,7330,7320,7330,7320,110
|
|
20230809,134600,1014819710,7330,7330,7330,7330,0
|
|
20230809,134500,1014819710,7330,7310,7330,7290,705
|
|
20230809,134400,1009677540,7330,7320,7330,7300,649
|
|
20230809,134300,1004937820,7300,7310,7310,7300,57
|
|
20230809,134200,1004521610,7320,7320,7320,7320,0
|
|
20230809,134100,1004521610,7320,7320,7320,7320,0
|
|
20230809,134000,1004521610,7320,7330,7330,7310,464
|
|
20230809,133900,1001129700,7310,7310,7310,7310,265
|
|
20230809,133800,999192550,7330,7330,7330,7330,0
|
|
20230809,133700,999192550,7330,7330,7330,7330,0
|
|
20230809,133600,999192550,7330,7330,7330,7330,0
|
|
20230809,133500,999192550,7330,7330,7330,7330,0
|
|
20230809,133400,999192550,7330,7330,7330,7330,0
|
|
20230809,133300,999192550,7330,7330,7330,7330,0
|
|
20230809,133200,999192550,7330,7330,7330,7330,0
|
|
20230809,133100,999192550,7330,7330,7330,7330,0
|
|
20230809,133000,999192550,7330,7330,7330,7330,0
|
|
20230809,132900,999192550,7330,7330,7330,7330,1
|
|
20230809,132800,999185220,7300,7310,7310,7300,191
|
|
20230809,132700,997789060,7340,7340,7340,7340,0
|
|
20230809,132600,997789060,7340,7340,7340,7340,0
|
|
20230809,132500,997789060,7340,7340,7340,7340,70
|
|
20230809,132400,997275260,7340,7330,7340,7320,101
|
|
20230809,132300,996535450,7340,7340,7340,7340,0
|
|
20230809,132200,996535450,7340,7340,7340,7340,0
|
|
20230809,132100,996535450,7340,7340,7340,7340,10
|
|
20230809,132000,996462050,7340,7340,7340,7340,0
|
|
20230809,131900,996462050,7340,7340,7340,7340,0
|
|
20230809,131800,996462050,7340,7340,7340,7340,0
|
|
20230809,131700,996462050,7340,7340,7340,7340,0
|
|
20230809,131600,996462050,7340,7340,7340,7340,0
|
|
20230809,131500,996462050,7340,7340,7340,7340,0
|
|
20230809,131400,996462050,7340,7340,7340,7340,0
|
|
20230809,131300,996462050,7340,7340,7340,7340,1
|
|
20230809,131200,996454710,7340,7340,7340,7340,1
|
|
20230809,131100,996447370,7330,7330,7330,7330,15
|
|
20230809,131000,996337420,7330,7330,7330,7330,20
|
|
20230809,130900,996190820,7340,7340,7340,7340,0
|
|
20230809,130800,996190820,7340,7310,7340,7310,38
|
|
20230809,130700,995912290,7330,7330,7330,7330,1
|
|
20230809,130600,995904960,7310,7310,7310,7310,0
|
|
20230809,130500,995904960,7310,7310,7310,7310,0
|
|
20230809,130400,995904960,7310,7310,7310,7310,0
|
|
20230809,130300,995904960,7310,7310,7310,7310,0
|
|
20230809,130200,995904960,7310,7310,7310,7310,0
|
|
20230809,130100,995904960,7310,7310,7310,7310,0
|
|
20230809,130000,995904960,7310,7310,7310,7310,0
|
|
20230809,125900,995904960,7310,7310,7310,7310,1
|
|
20230809,125800,995897650,7330,7320,7330,7320,243
|
|
20230809,125700,994118880,7300,7300,7300,7300,0
|
|
20230809,125600,994118880,7300,7300,7300,7300,0
|
|
20230809,125500,994118880,7300,7320,7320,7300,140
|
|
20230809,125400,993095900,7330,7320,7330,7320,4
|
|
20230809,125300,993066610,7330,7330,7330,7330,961
|
|
20230809,125200,986022480,7330,7330,7330,7330,28
|
|
20230809,125100,985817240,7330,7330,7330,7330,3
|
|
20230809,125000,985795250,7340,7340,7340,7340,0
|
|
20230809,124900,985795250,7340,7340,7340,7340,0
|
|
20230809,124800,985795250,7340,7330,7340,7330,8
|
|
20230809,124700,985736600,7340,7340,7340,7340,157
|
|
20230809,124600,984584220,7340,7340,7340,7340,0
|
|
20230809,124500,984584220,7340,7340,7340,7340,199
|
|
20230809,124400,983123560,7340,7340,7340,7340,0
|
|
20230809,124300,983123560,7340,7340,7340,7340,0
|
|
20230809,124200,983123560,7340,7340,7340,7340,0
|
|
20230809,124100,983123560,7340,7340,7340,7340,0
|
|
20230809,124000,983123560,7340,7340,7340,7340,1
|
|
20230809,123900,983116220,7330,7330,7330,7330,1
|
|
20230809,123800,983108890,7330,7330,7330,7330,300
|
|
20230809,123700,980909890,7330,7330,7330,7330,201
|
|
20230809,123600,979436560,7320,7320,7320,7320,0
|
|
20230809,123500,979436560,7320,7320,7320,7320,492
|
|
20230809,123400,975835120,7320,7320,7320,7320,2015
|
|
20230809,123300,961085320,7300,7300,7300,7300,0
|
|
20230809,123200,961085320,7300,7300,7300,7300,0
|
|
20230809,123100,961085320,7300,7300,7300,7300,110
|
|
20230809,123000,960282320,7300,7300,7300,7300,0
|
|
20230809,122900,960282320,7300,7300,7300,7300,0
|
|
20230809,122800,960282320,7300,7310,7310,7300,401
|
|
20230809,122700,957354140,7310,7310,7310,7310,212
|
|
20230809,122600,955804420,7330,7330,7330,7330,0
|
|
20230809,122500,955804420,7330,7330,7330,7330,1
|
|
20230809,122400,955797090,7290,7290,7290,7290,0
|
|
20230809,122300,955797090,7290,7290,7290,7290,1
|
|
20230809,122200,955789800,7290,7320,7320,7290,51
|
|
20230809,122100,955417860,7320,7320,7320,7320,0
|
|
20230809,122000,955417860,7320,7320,7320,7320,12
|
|
20230809,121900,955330020,7320,7320,7320,7320,0
|
|
20230809,121800,955330020,7320,7320,7320,7320,54
|
|
20230809,121700,954934740,7320,7320,7320,7320,0
|
|
20230809,121600,954934740,7320,7320,7320,7320,1
|
|
20230809,121500,954927420,7330,7330,7330,7330,0
|
|
20230809,121400,954927420,7330,7330,7330,7330,0
|
|
20230809,121300,954927420,7330,7330,7330,7330,0
|
|
20230809,121200,954927420,7330,7330,7330,7330,0
|
|
20230809,121100,954927420,7330,7330,7330,7330,0
|
|
20230809,121000,954927420,7330,7330,7330,7330,0
|
|
20230809,120900,954927420,7330,7320,7330,7320,25
|
|
20230809,120800,954744410,7330,7330,7330,7330,0
|
|
20230809,120700,954744410,7330,7330,7330,7330,0
|
|
20230809,120600,954744410,7330,7330,7330,7330,0
|
|
20230809,120500,954744410,7330,7300,7330,7290,97
|
|
20230809,120400,954037110,7330,7300,7330,7300,438
|
|
20230809,120300,950839560,7300,7320,7320,7300,2
|
|
20230809,120200,950824940,7300,7320,7320,7300,111
|
|
20230809,120100,950014470,7330,7330,7330,7330,0
|
|
20230809,120000,950014470,7330,7330,7330,7330,0
|
|
20230809,115900,950014470,7330,7330,7330,7330,20
|
|
20230809,115800,949867870,7330,7330,7330,7330,11
|
|
20230809,115700,949787240,7280,7280,7280,7280,450
|
|
20230809,115600,946511240,7330,7310,7330,7270,3002
|
|
20230809,115500,924658510,7340,7340,7340,7340,0
|
|
20230809,115400,924658510,7340,7340,7340,7340,0
|
|
20230809,115300,924658510,7340,7340,7340,7340,0
|
|
20230809,115200,924658510,7340,7340,7340,7340,0
|
|
20230809,115100,924658510,7340,7340,7340,7340,136
|
|
20230809,115000,923660270,7350,7350,7350,7350,0
|
|
20230809,114900,923660270,7350,7350,7350,7350,219
|
|
20230809,114800,922050620,7300,7300,7300,7300,4
|
|
20230809,114700,922021420,7350,7330,7350,7270,6850
|
|
20230809,114600,872087880,7350,7350,7350,7350,0
|
|
20230809,114500,872087880,7350,7350,7350,7350,0
|
|
20230809,114400,872087880,7350,7350,7350,7350,0
|
|
20230809,114300,872087880,7350,7350,7350,7350,0
|
|
20230809,114200,872087880,7350,7350,7350,7350,8
|
|
20230809,114100,872029080,7330,7330,7330,7330,16
|
|
20230809,114000,871911800,7330,7330,7330,7330,392
|
|
20230809,113900,869038440,7330,7330,7330,7330,127
|
|
20230809,113800,868107530,7330,7340,7350,7330,61
|
|
20230809,113700,867659790,7340,7340,7340,7340,22
|
|
20230809,113600,867498310,7340,7340,7340,7340,81
|
|
20230809,113500,866903770,7370,7370,7370,7370,0
|
|
20230809,113400,866903770,7370,7370,7370,7370,1
|
|
20230809,113300,866896400,7370,7370,7370,7370,1
|
|
20230809,113200,866889030,7370,7370,7370,7370,0
|
|
20230809,113100,866889030,7370,7370,7370,7370,10
|
|
20230809,113000,866815330,7340,7350,7350,7340,235
|
|
20230809,112900,865088540,7370,7350,7370,7350,2
|
|
20230809,112800,865073820,7370,7370,7370,7370,0
|
|
20230809,112700,865073820,7370,7370,7370,7370,0
|
|
20230809,112600,865073820,7370,7370,7370,7370,0
|
|
20230809,112500,865073820,7370,7370,7370,7370,0
|
|
20230809,112400,865073820,7370,7340,7370,7330,966
|
|
20230809,112300,857990250,7340,7360,7360,7340,121
|
|
20230809,112200,857101410,7360,7360,7360,7360,2
|
|
20230809,112100,857086690,7360,7360,7360,7360,10
|
|
20230809,112000,857013090,7370,7370,7370,7370,0
|
|
20230809,111900,857013090,7370,7370,7370,7370,0
|
|
20230809,111800,857013090,7370,7370,7370,7370,0
|
|
20230809,111700,857013090,7370,7370,7370,7370,0
|
|
20230809,111600,857013090,7370,7370,7370,7370,14
|
|
20230809,111500,856909910,7370,7370,7370,7370,0
|
|
20230809,111400,856909910,7370,7370,7370,7370,0
|
|
20230809,111300,856909910,7370,7370,7370,7370,0
|
|
20230809,111200,856909910,7370,7370,7370,7370,0
|
|
20230809,111100,856909910,7370,7350,7370,7350,6
|
|
20230809,111000,856865770,7350,7350,7350,7350,1
|
|
20230809,110900,856858420,7370,7370,7370,7370,1
|
|
20230809,110800,856851050,7370,7370,7370,7370,0
|
|
20230809,110700,856851050,7370,7370,7370,7370,0
|
|
20230809,110600,856851050,7370,7360,7370,7360,55
|
|
20230809,110500,856446210,7360,7330,7360,7320,801
|
|
20230809,110400,850575960,7370,7340,7370,7330,1554
|
|
20230809,110300,839153360,7370,7370,7370,7370,0
|
|
20230809,110200,839153360,7370,7370,7370,7370,0
|
|
20230809,110100,839153360,7370,7370,7370,7370,0
|
|
20230809,110000,839153360,7370,7370,7370,7370,1
|
|
20230809,105900,839145990,7350,7350,7350,7350,288
|
|
20230809,105800,837029190,7380,7380,7380,7380,0
|
|
20230809,105700,837029190,7380,7380,7380,7380,0
|
|
20230809,105600,837029190,7380,7380,7380,7380,0
|
|
20230809,105500,837029190,7380,7350,7380,7350,97
|
|
20230809,105400,836315120,7350,7370,7370,7350,1033
|
|
20230809,105300,828721070,7370,7350,7370,7350,2846
|
|
20230809,105200,807802890,7350,7350,7350,7350,201
|
|
20230809,105100,806325540,7350,7350,7350,7350,300
|
|
20230809,105000,804120540,7350,7350,7350,7350,100
|
|
20230809,104900,803385540,7350,7350,7350,7350,1
|
|
20230809,104800,803378190,7320,7320,7320,7320,1
|
|
20230809,104700,803370870,7340,7330,7340,7330,55
|
|
20230809,104600,802967670,7340,7330,7340,7330,501
|
|
20230809,104500,799295330,7340,7340,7340,7340,109
|
|
20230809,104400,798495270,7340,7350,7350,7340,482
|
|
20230809,104300,794954030,7350,7350,7350,7350,204
|
|
20230809,104200,793454630,7350,7370,7380,7350,157
|
|
20230809,104100,792298980,7380,7380,7380,7380,11
|
|
20230809,104000,792217800,7380,7380,7380,7380,4
|
|
20230809,103900,792188280,7380,7400,7400,7380,315
|
|
20230809,103800,789863440,7380,7400,7400,7380,678
|
|
20230809,103700,784846300,7400,7390,7400,7390,84
|
|
20230809,103600,784224710,7380,7370,7380,7370,278
|
|
20230809,103500,782173270,7380,7370,7380,7370,55
|
|
20230809,103400,781767890,7370,7320,7370,7320,180
|
|
20230809,103300,780441340,7320,7380,7380,7320,412
|
|
20230809,103200,777424000,7340,7430,7430,7340,1453
|
|
20230809,103100,766714780,7400,7420,7420,7350,3382
|
|
20230809,103000,741720990,7440,7430,7550,7420,34333
|
|
20230809,102900,484830820,7400,7350,7480,7320,10559
|
|
20230809,102800,406614510,7360,7310,7360,7310,635
|
|
20230809,102700,401946920,7340,7340,7340,7340,1
|
|
20230809,102600,401939580,7310,7330,7360,7280,4091
|
|
20230809,102500,372128150,7360,7350,7360,7350,7
|
|
20230809,102400,372076690,7370,7370,7370,7370,0
|
|
20230809,102300,372076690,7370,7360,7370,7360,45
|
|
20230809,102200,371745460,7360,7330,7360,7330,167
|
|
20230809,102100,370519610,7370,7370,7370,7370,12
|
|
20230809,102000,370431170,7340,7340,7340,7340,27
|
|
20230809,101900,370232990,7380,7380,7380,7380,14
|
|
20230809,101800,370129670,7370,7370,7370,7370,500
|
|
20230809,101700,366444670,7370,7350,7370,7350,190
|
|
20230809,101600,365044750,7350,7370,7370,7350,51
|
|
20230809,101500,364668900,7370,7360,7370,7360,544
|
|
20230809,101400,360659690,7370,7350,7370,7350,807
|
|
20230809,101300,354721840,7350,7350,7350,7350,50
|
|
20230809,101200,354354340,7350,7340,7350,7340,1679
|
|
20230809,101100,342023630,7340,7330,7340,7330,23
|
|
20230809,101000,341854920,7340,7300,7340,7300,2011
|
|
20230809,100900,327174220,7300,7300,7300,7300,11
|
|
20230809,100800,327093920,7280,7280,7280,7280,126
|
|
20230809,100700,326176640,7280,7230,7280,7230,3310
|
|
20230809,100600,302189010,7230,7220,7230,7210,553
|
|
20230809,100500,298195120,7220,7220,7220,7210,73
|
|
20230809,100400,297668380,7200,7180,7220,7180,338
|
|
20230809,100300,295240600,7220,7190,7220,7180,291
|
|
20230809,100200,293150320,7220,7190,7220,7190,120
|
|
20230809,100100,292287220,7220,7230,7230,7180,326
|
|
20230809,100000,289946170,7180,7210,7210,7180,4000
|
|
20230809,095900,261198820,7230,7230,7230,7210,17
|
|
20230809,095800,261076210,7230,7230,7230,7230,7
|
|
20230809,095700,261025600,7230,7230,7230,7230,3
|
|
20230809,095600,261003910,7210,7210,7210,7210,64
|
|
20230809,095500,260542470,7230,7210,7230,7210,50
|
|
20230809,095400,260181770,7210,7230,7230,7210,186
|
|
20230809,095300,258838010,7240,7240,7240,7240,100
|
|
20230809,095200,258114010,7240,7240,7240,7240,0
|
|
20230809,095100,258114010,7240,7240,7240,7240,10
|
|
20230809,095000,258041610,7210,7240,7240,7210,41
|
|
20230809,094900,257745070,7240,7240,7240,7240,28
|
|
20230809,094800,257542350,7240,7200,7240,7200,380
|
|
20230809,094700,254797860,7230,7190,7230,7180,2600
|
|
20230809,094600,236121140,7230,7240,7240,7190,38
|
|
20230809,094500,235847070,7180,7240,7240,7180,779
|
|
20230809,094400,230251570,7180,7190,7240,7180,2121
|
|
20230809,094300,215013860,7240,7240,7240,7190,2271
|
|
20230809,094200,198668490,7250,7250,7250,7250,78
|
|
20230809,094100,198102990,7250,7250,7250,7250,0
|
|
20230809,094000,198102990,7250,7250,7250,7250,4
|
|
20230809,093900,198073990,7250,7240,7250,7240,3
|
|
20230809,093800,198052250,7250,7200,7250,7200,101
|
|
20230809,093700,197325000,7200,7210,7210,7200,1999
|
|
20230809,093600,182927500,7250,7210,7250,7200,112
|
|
20230809,093500,182119400,7260,7260,7260,7260,0
|
|
20230809,093400,182119400,7260,7220,7260,7200,461
|
|
20230809,093300,178798270,7200,7210,7210,7200,1000
|
|
20230809,093200,171595300,7210,7210,7210,7210,0
|
|
20230809,093100,171595300,7210,7250,7250,7210,252
|
|
20230809,093000,169768500,7250,7250,7250,7250,2
|
|
20230809,092900,169754000,7260,7260,7260,7260,0
|
|
20230809,092800,169754000,7260,7260,7260,7200,560
|
|
20230809,092700,165720750,7260,7240,7260,7240,40
|
|
20230809,092600,165431110,7200,7210,7210,7200,511
|
|
20230809,092500,161748640,7240,7240,7240,7210,506
|
|
20230809,092400,158100200,7210,7210,7210,7210,98
|
|
20230809,092300,157393620,7240,7240,7240,7240,16
|
|
20230809,092200,157277780,7200,7210,7210,7200,4595
|
|
20230809,092100,124189620,7210,7220,7220,7210,857
|
|
20230809,092000,118009860,7220,7220,7220,7220,44
|
|
20230809,091900,117692180,7220,7230,7240,7220,1003
|
|
20230809,091800,110445530,7280,7220,7280,7220,2578
|
|
20230809,091700,91810800,7230,7230,7230,7220,5764
|
|
20230809,091600,50183890,7230,7230,7230,7230,122
|
|
20230809,091500,49301830,7250,7250,7250,7250,0
|
|
20230809,091400,49301830,7250,7250,7250,7250,1
|
|
20230809,091300,49294580,7230,7230,7230,7230,49
|
|
20230809,091200,48940310,7240,7240,7240,7220,18
|
|
20230809,091100,48810010,7250,7250,7250,7250,0
|
|
20230809,091000,48810010,7250,7250,7250,7200,1002
|
|
20230809,090900,41595510,7190,7200,7200,7190,1384
|
|
20230809,090800,31640610,7250,7220,7250,7220,130
|
|
20230809,090700,30701010,7220,7190,7220,7190,2
|
|
20230809,090600,30686600,7230,7230,7230,7230,0
|
|
20230809,090500,30686600,7230,7230,7230,7200,158
|
|
20230809,090400,29548760,7190,7200,7200,7190,1000
|
|
20230809,090300,22355680,7250,7250,7250,7250,0
|
|
20230809,090200,22355680,7250,7250,7250,7200,2039
|
|
20230809,090100,7635780,7300,7300,7300,7300,1
|
|
20230809,090000,7628480,7200,7300,7300,7180,1054
|