637 lines
31 KiB
CSV
637 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,193400,1055514700,7470,7470,7470,7470,1021
|
|
20230809,193300,1055514700,7470,7470,7470,7470,0
|
|
20230809,193200,1055514700,7470,7470,7470,7470,0
|
|
20230809,193100,1055514700,7470,7470,7470,7470,0
|
|
20230809,193000,1055514700,7470,7470,7470,7470,0
|
|
20230809,192900,1055514700,7470,7470,7470,7470,0
|
|
20230809,192800,1055514700,7470,7470,7470,7470,0
|
|
20230809,192700,1055514700,7470,7470,7470,7470,0
|
|
20230809,192600,1055514700,7470,7470,7470,7470,0
|
|
20230809,192500,1055514700,7470,7470,7470,7470,0
|
|
20230809,192400,1055514700,7470,7470,7470,7470,0
|
|
20230809,192300,1055514700,7470,7470,7470,7470,0
|
|
20230809,192200,1055514700,7470,7470,7470,7470,0
|
|
20230809,192100,1055514700,7470,7470,7470,7470,0
|
|
20230809,192000,1055514700,7470,7470,7470,7470,0
|
|
20230809,191900,1055514700,7470,7470,7470,7470,0
|
|
20230809,191800,1055514700,7470,7470,7470,7470,0
|
|
20230809,191700,1055514700,7470,7470,7470,7470,0
|
|
20230809,191600,1055514700,7470,7470,7470,7470,0
|
|
20230809,191500,1055514700,7470,7470,7470,7470,0
|
|
20230809,191400,1055514700,7470,7470,7470,7470,0
|
|
20230809,191300,1055514700,7470,7470,7470,7470,0
|
|
20230809,191200,1055514700,7470,7470,7470,7470,0
|
|
20230809,191100,1055514700,7470,7470,7470,7470,0
|
|
20230809,191000,1055514700,7470,7470,7470,7470,0
|
|
20230809,190900,1055514700,7470,7470,7470,7470,0
|
|
20230809,190800,1055514700,7470,7470,7470,7470,0
|
|
20230809,190700,1055514700,7470,7470,7470,7470,0
|
|
20230809,190600,1055514700,7470,7470,7470,7470,0
|
|
20230809,190500,1055514700,7470,7470,7470,7470,0
|
|
20230809,190400,1055514700,7470,7470,7470,7470,1021
|
|
20230809,190300,1055514700,7470,7470,7470,7470,0
|
|
20230809,190200,1055514700,7470,7470,7470,7470,0
|
|
20230809,190100,1055514700,7470,7470,7470,7470,0
|
|
20230809,190000,1055514700,7470,7470,7470,7470,0
|
|
20230809,185900,1055514700,7470,7470,7470,7470,0
|
|
20230809,185800,1055514700,7470,7470,7470,7470,0
|
|
20230809,185700,1055514700,7470,7470,7470,7470,0
|
|
20230809,185600,1055514700,7470,7470,7470,7470,0
|
|
20230809,185500,1055514700,7470,7470,7470,7470,0
|
|
20230809,185400,1055514700,7470,7470,7470,7470,0
|
|
20230809,185300,1055514700,7470,7470,7470,7470,0
|
|
20230809,185200,1055514700,7470,7470,7470,7470,0
|
|
20230809,185100,1055514700,7470,7470,7470,7470,0
|
|
20230809,185000,1055514700,7470,7470,7470,7470,0
|
|
20230809,184900,1055514700,7470,7470,7470,7470,0
|
|
20230809,184800,1055514700,7470,7470,7470,7470,0
|
|
20230809,184700,1055514700,7470,7470,7470,7470,0
|
|
20230809,184600,1055514700,7470,7470,7470,7470,0
|
|
20230809,184500,1055514700,7470,7470,7470,7470,0
|
|
20230809,184400,1055514700,7470,7470,7470,7470,0
|
|
20230809,184300,1055514700,7470,7470,7470,7470,0
|
|
20230809,184200,1055514700,7470,7470,7470,7470,0
|
|
20230809,184100,1055514700,7470,7470,7470,7470,0
|
|
20230809,184000,1055514700,7470,7470,7470,7470,0
|
|
20230809,183900,1055514700,7470,7470,7470,7470,0
|
|
20230809,183800,1055514700,7470,7470,7470,7470,0
|
|
20230809,183700,1055514700,7470,7470,7470,7470,0
|
|
20230809,183600,1055514700,7470,7470,7470,7470,0
|
|
20230809,183500,1055514700,7470,7470,7470,7470,0
|
|
20230809,183400,1055514700,7470,7470,7470,7470,1021
|
|
20230809,183300,1055514700,7470,7470,7470,7470,0
|
|
20230809,183200,1055514700,7470,7470,7470,7470,0
|
|
20230809,183100,1055514700,7470,7470,7470,7470,0
|
|
20230809,183000,1055514700,7470,7470,7470,7470,0
|
|
20230809,182900,1055514700,7470,7470,7470,7470,0
|
|
20230809,182800,1055514700,7470,7470,7470,7470,0
|
|
20230809,182700,1055514700,7470,7470,7470,7470,0
|
|
20230809,182600,1055514700,7470,7470,7470,7470,0
|
|
20230809,182500,1055514700,7470,7470,7470,7470,0
|
|
20230809,182400,1055514700,7470,7470,7470,7470,0
|
|
20230809,182300,1055514700,7470,7470,7470,7470,0
|
|
20230809,182200,1055514700,7470,7470,7470,7470,0
|
|
20230809,182100,1055514700,7470,7470,7470,7470,0
|
|
20230809,182000,1055514700,7470,7470,7470,7470,0
|
|
20230809,181900,1055514700,7470,7470,7470,7470,0
|
|
20230809,181800,1055514700,7470,7470,7470,7470,0
|
|
20230809,181700,1055514700,7470,7470,7470,7470,0
|
|
20230809,181600,1055514700,7470,7470,7470,7470,0
|
|
20230809,181500,1055514700,7470,7470,7470,7470,0
|
|
20230809,181400,1055514700,7470,7470,7470,7470,0
|
|
20230809,181300,1055514700,7470,7470,7470,7470,0
|
|
20230809,181200,1055514700,7470,7470,7470,7470,0
|
|
20230809,181100,1055514700,7470,7470,7470,7470,0
|
|
20230809,181000,1055514700,7470,7470,7470,7470,0
|
|
20230809,180900,1055514700,7470,7470,7470,7470,0
|
|
20230809,180800,1055514700,7470,7470,7470,7470,0
|
|
20230809,180700,1055514700,7470,7470,7470,7470,0
|
|
20230809,180600,1055514700,7470,7470,7470,7470,0
|
|
20230809,180500,1055514700,7470,7470,7470,7470,0
|
|
20230809,180400,1055514700,7470,7470,7470,7470,1021
|
|
20230809,180300,1055514700,7470,7470,7470,7470,0
|
|
20230809,180200,1055514700,7470,7470,7470,7470,0
|
|
20230809,180100,1055514700,7470,7470,7470,7470,0
|
|
20230809,180000,1055514700,7470,7470,7470,7470,0
|
|
20230809,175900,1055514700,7470,7470,7470,7470,0
|
|
20230809,175800,1055514700,7470,7470,7470,7470,0
|
|
20230809,175700,1055514700,7470,7470,7470,7470,0
|
|
20230809,175600,1055514700,7470,7470,7470,7470,0
|
|
20230809,175500,1055514700,7470,7470,7470,7470,0
|
|
20230809,175400,1055514700,7470,7470,7470,7470,0
|
|
20230809,175300,1055514700,7470,7470,7470,7470,0
|
|
20230809,175200,1055514700,7470,7470,7470,7470,0
|
|
20230809,175100,1055514700,7470,7470,7470,7470,0
|
|
20230809,175000,1055514700,7470,7470,7470,7470,0
|
|
20230809,174900,1055514700,7470,7470,7470,7470,0
|
|
20230809,174800,1055514700,7470,7470,7470,7470,0
|
|
20230809,174700,1055514700,7470,7470,7470,7470,0
|
|
20230809,174600,1055514700,7470,7470,7470,7470,0
|
|
20230809,174500,1055514700,7470,7470,7470,7470,0
|
|
20230809,174400,1055514700,7470,7470,7470,7470,0
|
|
20230809,174300,1055514700,7470,7470,7470,7470,0
|
|
20230809,174200,1055514700,7470,7470,7470,7470,0
|
|
20230809,174100,1055514700,7470,7470,7470,7470,0
|
|
20230809,174000,1055514700,7470,7470,7470,7470,0
|
|
20230809,173900,1055514700,7470,7470,7470,7470,0
|
|
20230809,173800,1055514700,7470,7470,7470,7470,0
|
|
20230809,173700,1055514700,7470,7470,7470,7470,0
|
|
20230809,173600,1055514700,7470,7470,7470,7470,0
|
|
20230809,173500,1055514700,7470,7470,7470,7470,0
|
|
20230809,173400,1055514700,7470,7470,7470,7470,1021
|
|
20230809,173300,1055514700,7470,7470,7470,7470,0
|
|
20230809,173200,1055514700,7470,7470,7470,7470,0
|
|
20230809,173100,1055514700,7470,7470,7470,7470,0
|
|
20230809,173000,1055514700,7470,7470,7470,7470,0
|
|
20230809,172900,1055514700,7470,7470,7470,7470,0
|
|
20230809,172800,1055514700,7470,7470,7470,7470,0
|
|
20230809,172700,1055514700,7470,7470,7470,7470,0
|
|
20230809,172600,1055514700,7470,7470,7470,7470,0
|
|
20230809,172500,1055514700,7470,7470,7470,7470,0
|
|
20230809,172400,1055514700,7470,7470,7470,7470,0
|
|
20230809,172300,1055514700,7470,7470,7470,7470,0
|
|
20230809,172200,1055514700,7470,7470,7470,7470,0
|
|
20230809,172100,1055514700,7470,7470,7470,7470,0
|
|
20230809,172000,1055514700,7470,7470,7470,7470,0
|
|
20230809,171900,1055514700,7470,7470,7470,7470,0
|
|
20230809,171800,1055514700,7470,7470,7470,7470,0
|
|
20230809,171700,1055514700,7470,7470,7470,7470,0
|
|
20230809,171600,1055514700,7470,7470,7470,7470,0
|
|
20230809,171500,1055514700,7470,7470,7470,7470,0
|
|
20230809,171400,1055514700,7470,7470,7470,7470,0
|
|
20230809,171300,1055514700,7470,7470,7470,7470,0
|
|
20230809,171200,1055514700,7470,7470,7470,7470,0
|
|
20230809,171100,1055514700,7470,7470,7470,7470,0
|
|
20230809,171000,1055514700,7470,7470,7470,7470,0
|
|
20230809,170900,1055514700,7470,7470,7470,7470,0
|
|
20230809,170800,1055514700,7470,7470,7470,7470,0
|
|
20230809,170700,1055514700,7470,7470,7470,7470,0
|
|
20230809,170600,1055514700,7470,7470,7470,7470,0
|
|
20230809,170500,1055514700,7470,7470,7470,7470,0
|
|
20230809,170400,1055514700,7470,7470,7470,7470,1021
|
|
20230809,170300,1055514700,7470,7470,7470,7470,0
|
|
20230809,170200,1055514700,7470,7470,7470,7470,0
|
|
20230809,170100,1055514700,7470,7470,7470,7470,0
|
|
20230809,170000,1055514700,7470,7470,7470,7470,0
|
|
20230809,165900,1055514700,7470,7470,7470,7470,0
|
|
20230809,165800,1055514700,7470,7470,7470,7470,0
|
|
20230809,165700,1055514700,7470,7470,7470,7470,0
|
|
20230809,165600,1055514700,7470,7470,7470,7470,0
|
|
20230809,165500,1055514700,7470,7470,7470,7470,0
|
|
20230809,165400,1055514700,7470,7470,7470,7470,0
|
|
20230809,165300,1055514700,7470,7470,7470,7470,0
|
|
20230809,165200,1055514700,7470,7470,7470,7470,0
|
|
20230809,165100,1055514700,7470,7470,7470,7470,0
|
|
20230809,165000,1055514700,7470,7470,7470,7470,0
|
|
20230809,164900,1055514700,7470,7470,7470,7470,0
|
|
20230809,164800,1055514700,7470,7470,7470,7470,0
|
|
20230809,164700,1055514700,7470,7470,7470,7470,0
|
|
20230809,164600,1055514700,7470,7470,7470,7470,0
|
|
20230809,164500,1055514700,7470,7470,7470,7470,0
|
|
20230809,164400,1055514700,7470,7470,7470,7470,0
|
|
20230809,164300,1055514700,7470,7470,7470,7470,0
|
|
20230809,164200,1055514700,7470,7470,7470,7470,0
|
|
20230809,164100,1055514700,7470,7470,7470,7470,0
|
|
20230809,164000,1055514700,7470,7470,7470,7470,0
|
|
20230809,163900,1055514700,7470,7470,7470,7470,0
|
|
20230809,163800,1055514700,7470,7470,7470,7470,0
|
|
20230809,163700,1055514700,7470,7470,7470,7470,0
|
|
20230809,163600,1055514700,7470,7470,7470,7470,0
|
|
20230809,163500,1055514700,7470,7470,7470,7470,0
|
|
20230809,163400,1055514700,7470,7470,7470,7470,1021
|
|
20230809,163300,1055514700,7470,7470,7470,7470,0
|
|
20230809,163200,1055514700,7470,7470,7470,7470,0
|
|
20230809,163100,1055514700,7470,7470,7470,7470,0
|
|
20230809,163000,1055514700,7470,7470,7470,7470,0
|
|
20230809,162900,1055514700,7470,7470,7470,7470,0
|
|
20230809,162800,1055514700,7470,7470,7470,7470,0
|
|
20230809,162700,1055514700,7470,7470,7470,7470,0
|
|
20230809,162600,1055514700,7470,7470,7470,7470,0
|
|
20230809,162500,1055514700,7470,7470,7470,7470,0
|
|
20230809,162400,1055514700,7470,7470,7470,7470,0
|
|
20230809,162300,1055514700,7470,7470,7470,7470,0
|
|
20230809,162200,1055514700,7470,7470,7470,7470,0
|
|
20230809,162100,1055514700,7470,7470,7470,7470,0
|
|
20230809,162000,1055514700,7470,7470,7470,7470,0
|
|
20230809,161900,1055514700,7470,7470,7470,7470,0
|
|
20230809,161800,1055514700,7470,7470,7470,7470,0
|
|
20230809,161700,1055514700,7470,7470,7470,7470,0
|
|
20230809,161600,1055514700,7470,7470,7470,7470,0
|
|
20230809,161500,1055514700,7470,7470,7470,7470,0
|
|
20230809,161400,1055514700,7470,7470,7470,7470,0
|
|
20230809,161300,1055514700,7470,7470,7470,7470,0
|
|
20230809,161200,1055514700,7470,7470,7470,7470,0
|
|
20230809,161100,1055514700,7470,7470,7470,7470,0
|
|
20230809,161000,1055514700,7470,7470,7470,7470,0
|
|
20230809,160900,1055514700,7470,7470,7470,7470,0
|
|
20230809,160800,1055514700,7470,7470,7470,7470,0
|
|
20230809,160700,1055514700,7470,7470,7470,7470,0
|
|
20230809,160600,1055514700,7470,7470,7470,7470,0
|
|
20230809,160500,1055514700,7470,7470,7470,7470,0
|
|
20230809,160400,1055514700,7470,7470,7470,7470,1021
|
|
20230809,160300,1055514700,7470,7470,7470,7470,0
|
|
20230809,160200,1055514700,7470,7470,7470,7470,0
|
|
20230809,160100,1055514700,7470,7470,7470,7470,0
|
|
20230809,160000,1055514700,7470,7470,7470,7470,0
|
|
20230809,155900,1055514700,7470,7470,7470,7470,0
|
|
20230809,155800,1055514700,7470,7470,7470,7470,0
|
|
20230809,155700,1055514700,7470,7470,7470,7470,0
|
|
20230809,155600,1055514700,7470,7470,7470,7470,0
|
|
20230809,155500,1055514700,7470,7470,7470,7470,0
|
|
20230809,155400,1055514700,7470,7470,7470,7470,0
|
|
20230809,155300,1055514700,7470,7470,7470,7470,0
|
|
20230809,155200,1055514700,7470,7470,7470,7470,0
|
|
20230809,155100,1055514700,7470,7470,7470,7470,0
|
|
20230809,155000,1055514700,7470,7470,7470,7470,0
|
|
20230809,154900,1055514700,7470,7470,7470,7470,0
|
|
20230809,154800,1055514700,7470,7470,7470,7470,0
|
|
20230809,154700,1055514700,7470,7470,7470,7470,0
|
|
20230809,154600,1055514700,7470,7470,7470,7470,0
|
|
20230809,154500,1055514700,7470,7470,7470,7470,0
|
|
20230809,154400,1055514700,7470,7470,7470,7470,0
|
|
20230809,154300,1055514700,7470,7470,7470,7470,0
|
|
20230809,154200,1055514700,7470,7470,7470,7470,0
|
|
20230809,154100,1055514700,7470,7470,7470,7470,0
|
|
20230809,154000,1055514700,7470,7470,7470,7470,0
|
|
20230809,153900,1055514700,7470,7470,7470,7470,0
|
|
20230809,153800,1055514700,7470,7470,7470,7470,0
|
|
20230809,153700,1055514700,7470,7470,7470,7470,0
|
|
20230809,153600,1055514700,7470,7470,7470,7470,0
|
|
20230809,153500,1055514700,7470,7470,7470,7470,0
|
|
20230809,153400,1055514700,7470,7470,7470,7470,1021
|
|
20230809,153300,1055514700,7470,7470,7470,7470,0
|
|
20230809,153200,1055514700,7470,7470,7470,7470,0
|
|
20230809,153100,1055514700,7470,7470,7470,7470,0
|
|
20230809,153000,1055514700,7470,7470,7470,7470,1021
|
|
20230809,152900,1047887830,7520,7520,7520,7520,0
|
|
20230809,152800,1047887830,7520,7520,7520,7520,0
|
|
20230809,152700,1047887830,7520,7520,7520,7520,0
|
|
20230809,152600,1047887830,7520,7520,7520,7520,0
|
|
20230809,152500,1047887830,7520,7520,7520,7520,0
|
|
20230809,152400,1047887830,7520,7520,7520,7520,0
|
|
20230809,152300,1047887830,7520,7520,7520,7520,0
|
|
20230809,152200,1047887830,7520,7520,7520,7520,0
|
|
20230809,152100,1047887830,7520,7520,7520,7520,0
|
|
20230809,152000,1047887830,7520,7520,7520,7520,0
|
|
20230809,151900,1047887830,7520,7490,7520,7480,284
|
|
20230809,151800,1045759720,7490,7500,7500,7490,231
|
|
20230809,151700,1044029220,7500,7500,7500,7500,6
|
|
20230809,151600,1043984220,7480,7480,7490,7480,136
|
|
20230809,151500,1042965610,7490,7490,7490,7470,392
|
|
20230809,151400,1040029630,7490,7520,7520,7490,457
|
|
20230809,151300,1036606280,7520,7520,7520,7520,1
|
|
20230809,151200,1036598760,7520,7530,7530,7520,6
|
|
20230809,151100,1036553590,7520,7540,7540,7520,2306
|
|
20230809,151000,1019189270,7540,7560,7560,7530,793
|
|
20230809,150900,1013213100,7550,7580,7580,7550,230
|
|
20230809,150800,1011473600,7570,7570,7570,7570,1
|
|
20230809,150700,1011466030,7570,7560,7580,7530,413
|
|
20230809,150600,1008342530,7530,7520,7560,7520,286
|
|
20230809,150500,1006185360,7520,7560,7560,7520,16
|
|
20230809,150400,1006064600,7530,7560,7560,7530,2
|
|
20230809,150300,1006049510,7520,7520,7520,7520,1
|
|
20230809,150200,1006041990,7520,7560,7560,7520,20
|
|
20230809,150100,1005891140,7540,7540,7540,7540,3
|
|
20230809,150000,1005868520,7550,7560,7560,7550,3
|
|
20230809,145900,1005845860,7520,7520,7520,7520,50
|
|
20230809,145800,1005469860,7520,7520,7560,7520,147
|
|
20230809,145700,1004364310,7520,7550,7550,7510,203
|
|
20230809,145600,1002837730,7510,7550,7550,7510,202
|
|
20230809,145500,1001320670,7520,7520,7520,7490,5
|
|
20230809,145400,1001283100,7520,7500,7520,7460,12730
|
|
20230809,145300,905554020,7450,7480,7520,7450,8024
|
|
20230809,145200,845251460,7440,7470,7470,7440,1223
|
|
20230809,145100,836147280,7460,7490,7520,7460,1000
|
|
20230809,145000,828664800,7520,7500,7520,7500,1208
|
|
20230809,144900,819604780,7520,7500,7520,7500,36
|
|
20230809,144800,819334760,7520,7520,7520,7520,0
|
|
20230809,144700,819334760,7520,7520,7520,7520,0
|
|
20230809,144600,819334760,7520,7520,7520,7520,0
|
|
20230809,144500,819334760,7520,7500,7520,7500,205
|
|
20230809,144400,817797220,7520,7510,7520,7510,23
|
|
20230809,144300,817624480,7520,7520,7520,7520,0
|
|
20230809,144200,817624480,7520,7520,7520,7500,245
|
|
20230809,144100,815786930,7500,7500,7500,7500,92
|
|
20230809,144000,815096930,7520,7520,7520,7520,0
|
|
20230809,143900,815096930,7520,7510,7520,7510,240
|
|
20230809,143800,813292280,7520,7520,7520,7520,0
|
|
20230809,143700,813292280,7520,7490,7530,7490,616
|
|
20230809,143600,808678370,7520,7520,7520,7520,0
|
|
20230809,143500,808678370,7520,7520,7520,7520,171
|
|
20230809,143400,807392450,7520,7520,7520,7520,0
|
|
20230809,143300,807392450,7520,7520,7520,7520,3
|
|
20230809,143200,807369890,7520,7520,7520,7520,0
|
|
20230809,143100,807369890,7520,7510,7520,7510,148
|
|
20230809,143000,806258400,7510,7480,7510,7480,2
|
|
20230809,142900,806243410,7510,7510,7510,7510,0
|
|
20230809,142800,806243410,7510,7510,7510,7510,1
|
|
20230809,142700,806235900,7510,7510,7510,7510,0
|
|
20230809,142600,806235900,7510,7490,7510,7490,221
|
|
20230809,142500,804580580,7470,7490,7490,7470,80
|
|
20230809,142400,803981980,7490,7490,7490,7490,0
|
|
20230809,142300,803981980,7490,7490,7490,7490,15
|
|
20230809,142200,803869630,7520,7490,7520,7490,38
|
|
20230809,142100,803584980,7520,7520,7520,7520,0
|
|
20230809,142000,803584980,7520,7520,7520,7520,1
|
|
20230809,141900,803577460,7520,7520,7520,7520,10
|
|
20230809,141800,803502260,7520,7520,7520,7520,0
|
|
20230809,141700,803502260,7520,7520,7520,7520,0
|
|
20230809,141600,803502260,7520,7510,7520,7510,101
|
|
20230809,141500,802743240,7490,7510,7510,7490,202
|
|
20230809,141400,801226260,7510,7520,7520,7510,88
|
|
20230809,141300,800565280,7500,7490,7500,7490,42
|
|
20230809,141200,800250380,7490,7490,7490,7490,0
|
|
20230809,141100,800250380,7490,7490,7490,7490,34
|
|
20230809,141000,799995720,7500,7500,7500,7500,0
|
|
20230809,140900,799995720,7500,7510,7510,7500,44
|
|
20230809,140800,799665480,7520,7520,7520,7520,0
|
|
20230809,140700,799665480,7520,7520,7520,7520,0
|
|
20230809,140600,799665480,7520,7520,7520,7520,5
|
|
20230809,140500,799627880,7530,7530,7530,7530,0
|
|
20230809,140400,799627880,7530,7540,7540,7530,4
|
|
20230809,140300,799597750,7550,7530,7550,7530,42
|
|
20230809,140200,799280890,7550,7550,7550,7550,1
|
|
20230809,140100,799273340,7560,7520,7560,7520,11044
|
|
20230809,140000,715788170,7520,7530,7530,7520,13
|
|
20230809,135900,715690370,7500,7500,7500,7500,0
|
|
20230809,135800,715690370,7500,7510,7510,7490,1594
|
|
20230809,135700,703742080,7540,7540,7540,7540,47
|
|
20230809,135600,703387700,7540,7540,7540,7540,0
|
|
20230809,135500,703387700,7540,7540,7540,7540,0
|
|
20230809,135400,703387700,7540,7540,7540,7540,4
|
|
20230809,135300,703357540,7540,7550,7550,7540,35
|
|
20230809,135200,703093610,7550,7550,7550,7550,68
|
|
20230809,135100,702580210,7550,7550,7550,7550,1
|
|
20230809,135000,702572660,7550,7550,7550,7550,38
|
|
20230809,134900,702285760,7560,7560,7560,7560,5
|
|
20230809,134800,702247960,7590,7590,7590,7590,1
|
|
20230809,134700,702240370,7550,7560,7560,7550,15
|
|
20230809,134600,702127040,7560,7560,7560,7560,2
|
|
20230809,134500,702111920,7560,7570,7570,7560,81
|
|
20230809,134400,701499060,7570,7580,7580,7570,61
|
|
20230809,134300,701036700,7590,7600,7600,7590,14
|
|
20230809,134200,700930400,7600,7580,7600,7570,169
|
|
20230809,134100,699648760,7590,7600,7600,7590,307
|
|
20230809,134000,697317430,7600,7570,7600,7570,1043
|
|
20230809,133900,689415990,7540,7540,7540,7520,843
|
|
20230809,133800,683065090,7500,7530,7540,7500,2000
|
|
20230809,133700,668033500,7540,7500,7540,7500,612
|
|
20230809,133600,663443460,7500,7500,7500,7500,467
|
|
20230809,133500,659940960,7540,7540,7540,7540,268
|
|
20230809,133400,657920240,7580,7580,7580,7580,0
|
|
20230809,133300,657920240,7580,7560,7580,7560,350
|
|
20230809,133200,655270000,7540,7540,7540,7540,519
|
|
20230809,133100,651356740,7570,7540,7570,7540,2
|
|
20230809,133000,651341630,7540,7570,7570,7540,42
|
|
20230809,132900,651024890,7580,7580,7580,7580,102
|
|
20230809,132800,650251730,7600,7600,7600,7600,0
|
|
20230809,132700,650251730,7600,7570,7600,7560,2129
|
|
20230809,132600,634105290,7490,7540,7590,7490,1105
|
|
20230809,132500,625764730,7540,7500,7540,7500,2045
|
|
20230809,132400,610391350,7500,7500,7500,7500,0
|
|
20230809,132300,610391350,7500,7500,7500,7500,0
|
|
20230809,132200,610391350,7500,7500,7500,7500,0
|
|
20230809,132100,610391350,7500,7440,7500,7440,1334
|
|
20230809,132000,600396880,7480,7480,7480,7480,1
|
|
20230809,131900,600389400,7450,7450,7450,7450,132
|
|
20230809,131800,599406000,7460,7460,7460,7460,0
|
|
20230809,131700,599406000,7460,7460,7460,7460,756
|
|
20230809,131600,593766240,7460,7460,7460,7460,0
|
|
20230809,131500,593766240,7460,7460,7460,7460,0
|
|
20230809,131400,593766240,7460,7460,7460,7460,32
|
|
20230809,131300,593527520,7460,7460,7460,7460,0
|
|
20230809,131200,593527520,7460,7460,7460,7460,0
|
|
20230809,131100,593527520,7460,7460,7460,7460,300
|
|
20230809,131000,591289520,7460,7480,7480,7460,42
|
|
20230809,130900,590976180,7490,7490,7490,7490,0
|
|
20230809,130800,590976180,7490,7490,7490,7480,241
|
|
20230809,130700,589171100,7490,7490,7490,7490,0
|
|
20230809,130600,589171100,7490,7490,7490,7490,100
|
|
20230809,130500,588422100,7490,7470,7490,7470,10
|
|
20230809,130400,588347320,7440,7460,7460,7440,425
|
|
20230809,130300,585185260,7470,7470,7470,7470,0
|
|
20230809,130200,585185260,7470,7470,7470,7470,0
|
|
20230809,130100,585185260,7470,7470,7470,7470,790
|
|
20230809,130000,579283960,7470,7470,7470,7470,0
|
|
20230809,125900,579283960,7470,7470,7470,7470,0
|
|
20230809,125800,579283960,7470,7470,7470,7470,1
|
|
20230809,125700,579276490,7470,7450,7470,7450,9
|
|
20230809,125600,579209420,7450,7450,7450,7450,159
|
|
20230809,125500,578024870,7440,7450,7450,7440,43
|
|
20230809,125400,577704900,7450,7440,7450,7440,11
|
|
20230809,125300,577623030,7450,7450,7450,7450,0
|
|
20230809,125200,577623030,7450,7450,7450,7450,1
|
|
20230809,125100,577615580,7440,7440,7440,7440,9
|
|
20230809,125000,577548620,7450,7440,7450,7440,83
|
|
20230809,124900,576931090,7440,7440,7440,7440,0
|
|
20230809,124800,576931090,7440,7430,7440,7430,35
|
|
20230809,124700,576671030,7430,7430,7430,7430,58
|
|
20230809,124600,576240090,7430,7430,7430,7430,0
|
|
20230809,124500,576240090,7430,7430,7430,7430,0
|
|
20230809,124400,576240090,7430,7430,7430,7430,75
|
|
20230809,124300,575682840,7430,7430,7430,7430,0
|
|
20230809,124200,575682840,7430,7430,7430,7430,0
|
|
20230809,124100,575682840,7430,7430,7430,7430,0
|
|
20230809,124000,575682840,7430,7430,7430,7430,34
|
|
20230809,123900,575430220,7430,7430,7430,7430,0
|
|
20230809,123800,575430220,7430,7430,7430,7430,0
|
|
20230809,123700,575430220,7430,7430,7430,7430,33
|
|
20230809,123600,575185030,7440,7440,7440,7440,0
|
|
20230809,123500,575185030,7440,7440,7440,7430,8
|
|
20230809,123400,575125550,7430,7440,7440,7430,36
|
|
20230809,123300,574858060,7430,7430,7430,7430,0
|
|
20230809,123200,574858060,7430,7430,7430,7430,0
|
|
20230809,123100,574858060,7430,7430,7430,7430,0
|
|
20230809,123000,574858060,7430,7440,7440,7430,33
|
|
20230809,122900,574612860,7450,7430,7450,7430,3
|
|
20230809,122800,574590530,7430,7430,7430,7430,4
|
|
20230809,122700,574560810,7440,7440,7440,7440,2
|
|
20230809,122600,574545930,7450,7450,7450,7450,0
|
|
20230809,122500,574545930,7450,7450,7450,7450,0
|
|
20230809,122400,574545930,7450,7460,7460,7450,7
|
|
20230809,122300,574493720,7470,7470,7470,7470,0
|
|
20230809,122200,574493720,7470,7470,7470,7470,0
|
|
20230809,122100,574493720,7470,7450,7470,7450,850
|
|
20230809,122000,568147340,7440,7440,7440,7440,8
|
|
20230809,121900,568087820,7440,7430,7440,7430,41
|
|
20230809,121800,567783180,7440,7430,7440,7430,3
|
|
20230809,121700,567760880,7420,7420,7420,7420,539
|
|
20230809,121600,563761500,7420,7420,7420,7420,2
|
|
20230809,121500,563746660,7470,7470,7470,7470,0
|
|
20230809,121400,563746660,7470,7410,7470,7410,48
|
|
20230809,121300,563390830,7410,7400,7410,7400,11
|
|
20230809,121200,563309330,7430,7430,7430,7430,270
|
|
20230809,121100,561303230,7470,7410,7470,7410,550
|
|
20230809,121000,557222380,7400,7400,7400,7400,0
|
|
20230809,120900,557222380,7400,7430,7430,7400,333
|
|
20230809,120800,554749350,7440,7470,7470,7440,8
|
|
20230809,120700,554689770,7430,7430,7430,7430,0
|
|
20230809,120600,554689770,7430,7430,7430,7430,0
|
|
20230809,120500,554689770,7430,7430,7430,7430,518
|
|
20230809,120400,550841030,7430,7430,7430,7430,5
|
|
20230809,120300,550803880,7430,7430,7430,7430,0
|
|
20230809,120200,550803880,7430,7430,7430,7430,0
|
|
20230809,120100,550803880,7430,7430,7430,7430,223
|
|
20230809,120000,549146990,7430,7430,7430,7430,2
|
|
20230809,115900,549132130,7450,7450,7450,7450,235
|
|
20230809,115800,547381380,7460,7430,7460,7430,58
|
|
20230809,115700,546948890,7430,7400,7430,7400,2139
|
|
20230809,115600,531059310,7390,7390,7390,7390,0
|
|
20230809,115500,531059310,7390,7390,7390,7390,71
|
|
20230809,115400,530534620,7390,7390,7390,7390,515
|
|
20230809,115300,526728770,7390,7400,7400,7390,583
|
|
20230809,115200,522414920,7400,7430,7430,7400,113
|
|
20230809,115100,521577450,7440,7440,7440,7440,2
|
|
20230809,115000,521562570,7420,7460,7460,7420,57
|
|
20230809,114900,521138520,7450,7460,7460,7450,35
|
|
20230809,114800,520877750,7450,7450,7450,7450,0
|
|
20230809,114700,520877750,7450,7450,7450,7450,0
|
|
20230809,114600,520877750,7450,7450,7450,7450,0
|
|
20230809,114500,520877750,7450,7450,7450,7450,1
|
|
20230809,114400,520870300,7460,7460,7460,7460,0
|
|
20230809,114300,520870300,7460,7460,7460,7460,0
|
|
20230809,114200,520870300,7460,7460,7460,7460,0
|
|
20230809,114100,520870300,7460,7430,7460,7430,235
|
|
20230809,114000,519119750,7430,7430,7430,7430,2
|
|
20230809,113900,519104890,7420,7420,7420,7420,0
|
|
20230809,113800,519104890,7420,7440,7440,7420,525
|
|
20230809,113700,515206660,7450,7460,7460,7450,266
|
|
20230809,113600,513224950,7450,7470,7470,7450,865
|
|
20230809,113500,506770720,7470,7510,7510,7470,34
|
|
20230809,113400,506516530,7520,7520,7520,7520,0
|
|
20230809,113300,506516530,7520,7520,7520,7520,23
|
|
20230809,113200,506343570,7520,7520,7520,7520,0
|
|
20230809,113100,506343570,7520,7500,7520,7490,372
|
|
20230809,113000,503548130,7510,7510,7510,7500,113
|
|
20230809,112900,502699590,7500,7450,7500,7450,212
|
|
20230809,112800,501113730,7470,7480,7480,7470,27
|
|
20230809,112700,500911990,7490,7490,7490,7490,6
|
|
20230809,112600,500867050,7490,7490,7500,7490,14
|
|
20230809,112500,500762090,7510,7480,7510,7480,213
|
|
20230809,112400,499163290,7480,7480,7480,7480,6
|
|
20230809,112300,499118410,7470,7500,7510,7470,62
|
|
20230809,112200,498654900,7500,7460,7500,7460,121
|
|
20230809,112100,497748560,7460,7490,7490,7460,12
|
|
20230809,112000,497658850,7490,7490,7490,7490,1
|
|
20230809,111900,497651360,7500,7500,7500,7500,0
|
|
20230809,111800,497651360,7500,7470,7500,7470,100
|
|
20230809,111700,496902200,7470,7470,7470,7470,3
|
|
20230809,111600,496879790,7470,7480,7480,7470,4
|
|
20230809,111500,496849890,7470,7470,7470,7470,3
|
|
20230809,111400,496827480,7480,7490,7510,7470,291
|
|
20230809,111300,494647210,7490,7420,7490,7420,764
|
|
20230809,111200,488931730,7420,7390,7420,7390,1249
|
|
20230809,111100,479691440,7380,7380,7380,7380,0
|
|
20230809,111000,479691440,7380,7380,7380,7380,0
|
|
20230809,110900,479691440,7380,7370,7380,7370,782
|
|
20230809,110800,473925640,7380,7380,7380,7380,0
|
|
20230809,110700,473925640,7380,7370,7380,7370,705
|
|
20230809,110600,468722790,7380,7350,7380,7350,42
|
|
20230809,110500,468414060,7350,7340,7350,7340,1327
|
|
20230809,110400,458663190,7380,7350,7380,7340,3
|
|
20230809,110300,458641120,7380,7380,7380,7380,1
|
|
20230809,110200,458633740,7360,7360,7360,7360,884
|
|
20230809,110100,452127500,7360,7360,7360,7360,1
|
|
20230809,110000,452120140,7320,7340,7340,7320,105
|
|
20230809,105900,451350650,7340,7350,7350,7340,12
|
|
20230809,105800,451262530,7350,7360,7360,7350,302
|
|
20230809,105700,449041130,7360,7350,7360,7350,371
|
|
20230809,105600,446313260,7340,7350,7350,7340,202
|
|
20230809,105500,444830570,7310,7320,7320,7310,18
|
|
20230809,105400,444698980,7320,7320,7320,7320,1
|
|
20230809,105300,444691660,7320,7320,7320,7320,1
|
|
20230809,105200,444684340,7310,7350,7350,7310,129
|
|
20230809,105100,443741270,7310,7300,7310,7300,195
|
|
20230809,105000,442317020,7290,7300,7300,7290,241
|
|
20230809,104900,440559980,7300,7310,7310,7300,279
|
|
20230809,104800,438520540,7300,7300,7300,7300,378
|
|
20230809,104700,435761140,7290,7290,7290,7290,0
|
|
20230809,104600,435761140,7290,7290,7290,7290,1
|
|
20230809,104500,435753850,7290,7320,7320,7290,277
|
|
20230809,104400,433726300,7300,7320,7360,7300,415
|
|
20230809,104300,430691900,7310,7300,7310,7290,348
|
|
20230809,104200,428149140,7310,7370,7370,7310,489
|
|
20230809,104100,424568030,7300,7370,7370,7300,285
|
|
20230809,104000,422485780,7350,7300,7350,7290,1026
|
|
20230809,103900,414981020,7300,7300,7300,7300,605
|
|
20230809,103800,410564520,7300,7300,7300,7300,1000
|
|
20230809,103700,403264520,7290,7290,7290,7290,0
|
|
20230809,103600,403264520,7290,7320,7320,7290,2359
|
|
20230809,103500,386036370,7320,7350,7350,7320,546
|
|
20230809,103400,382031460,7320,7330,7360,7320,1889
|
|
20230809,103300,368189400,7340,7370,7370,7340,969
|
|
20230809,103200,361062790,7380,7410,7410,7380,811
|
|
20230809,103100,355056640,7430,7430,7430,7430,270
|
|
20230809,103000,353050540,7430,7440,7440,7420,286
|
|
20230809,102900,350928150,7450,7450,7450,7450,269
|
|
20230809,102800,348924100,7490,7490,7490,7490,0
|
|
20230809,102700,348924100,7490,7530,7540,7490,234
|
|
20230809,102600,347166900,7440,7450,7530,7410,881
|
|
20230809,102500,340567760,7490,7420,7490,7420,400
|
|
20230809,102400,337596860,7450,7450,7450,7450,269
|
|
20230809,102300,335592810,7420,7480,7500,7420,479
|
|
20230809,102200,332015780,7440,7380,7450,7380,438
|
|
20230809,102100,328759140,7450,7460,7490,7450,390
|
|
20230809,102000,325845630,7450,7410,7450,7410,266
|
|
20230809,101900,323869770,7410,7410,7410,7410,0
|
|
20230809,101800,323869770,7410,7410,7410,7410,0
|
|
20230809,101700,323869770,7410,7420,7420,7380,564
|
|
20230809,101600,319695930,7390,7450,7450,7390,1089
|
|
20230809,101500,311642880,7450,7410,7450,7410,3
|
|
20230809,101400,311620610,7390,7400,7420,7380,598
|
|
20230809,101300,307195000,7500,7380,7500,7380,1979
|
|
20230809,101200,292466200,7380,7410,7410,7380,263
|
|
20230809,101100,290525170,7410,7410,7410,7410,0
|
|
20230809,101000,290525170,7410,7360,7410,7360,2000
|
|
20230809,100900,275727990,7360,7280,7360,7280,797
|
|
20230809,100800,269893440,7270,7270,7270,7270,13
|
|
20230809,100700,269798930,7300,7300,7300,7300,0
|
|
20230809,100600,269798930,7300,7300,7300,7300,0
|
|
20230809,100500,269798930,7300,7300,7300,7300,38
|
|
20230809,100400,269521530,7260,7260,7260,7260,0
|
|
20230809,100300,269521530,7260,7260,7260,7260,0
|
|
20230809,100200,269521530,7260,7240,7270,7240,1245
|
|
20230809,100100,260480970,7240,7240,7240,7240,100
|
|
20230809,100000,259756970,7240,7240,7250,7240,157
|
|
20230809,095900,258620090,7240,7250,7250,7240,411
|
|
20230809,095800,255641340,7250,7250,7250,7250,300
|
|
20230809,095700,253466340,7240,7240,7240,7240,104
|
|
20230809,095600,252713380,7240,7240,7240,7240,71
|
|
20230809,095500,252199340,7260,7250,7260,7240,815
|
|
20230809,095400,246292870,7250,7250,7250,7250,0
|
|
20230809,095300,246292870,7250,7260,7260,7250,56
|
|
20230809,095200,245886780,7260,7260,7260,7260,8
|
|
20230809,095100,245828700,7260,7260,7260,7260,0
|
|
20230809,095000,245828700,7260,7260,7260,7260,0
|
|
20230809,094900,245828700,7260,7260,7260,7260,6
|
|
20230809,094800,245785140,7250,7270,7270,7250,43
|
|
20230809,094700,245473190,7270,7270,7280,7230,3399
|
|
20230809,094600,220870510,7250,7250,7260,7250,101
|
|
20230809,094500,220138100,7250,7230,7250,7230,141
|
|
20230809,094400,219118650,7230,7230,7230,7230,0
|
|
20230809,094300,219118650,7230,7270,7270,7230,459
|
|
20230809,094200,215797670,7280,7290,7290,7230,1504
|
|
20230809,094100,204914880,7240,7240,7240,7240,64
|
|
20230809,094000,204451520,7240,7230,7280,7230,3906
|
|
20230809,093900,176210920,7300,7230,7300,7220,233
|
|
20230809,093800,174526770,7220,7250,7260,7220,2677
|
|
20230809,093700,155140030,7250,7300,7300,7250,1954
|
|
20230809,093600,140929410,7300,7270,7300,7270,11
|
|
20230809,093500,140849340,7300,7280,7300,7270,181
|
|
20230809,093400,139532820,7270,7270,7270,7270,10
|
|
20230809,093300,139460120,7270,7270,7270,7270,641
|
|
20230809,093200,134800050,7270,7320,7320,7270,1010
|
|
20230809,093100,127448450,7290,7310,7310,7290,1000
|
|
20230809,093000,120152840,7310,7310,7310,7300,23
|
|
20230809,092900,119984720,7310,7310,7310,7310,45
|
|
20230809,092800,119655770,7300,7300,7300,7300,0
|
|
20230809,092700,119655770,7300,7280,7300,7280,146
|
|
20230809,092600,118590490,7280,7280,7280,7280,35
|
|
20230809,092500,118335690,7280,7280,7290,7280,256
|
|
20230809,092400,116471010,7280,7350,7350,7280,2930
|
|
20230809,092300,95002570,7350,7350,7350,7350,39
|
|
20230809,092200,94715920,7360,7350,7360,7350,350
|
|
20230809,092100,92142920,7360,7370,7370,7360,536
|
|
20230809,092000,88197610,7370,7380,7380,7370,258
|
|
20230809,091900,86294070,7400,7400,7400,7400,1
|
|
20230809,091800,86286670,7380,7410,7420,7380,525
|
|
20230809,091700,82396600,7410,7430,7450,7410,764
|
|
20230809,091600,76726860,7420,7420,7420,7420,0
|
|
20230809,091500,76726860,7420,7410,7450,7410,114
|
|
20230809,091400,75881680,7420,7390,7450,7390,815
|
|
20230809,091300,69835250,7380,7400,7400,7380,546
|
|
20230809,091200,65800290,7400,7350,7440,7320,3293
|
|
20230809,091100,41524700,7350,7380,7380,7350,638
|
|
20230809,091000,36832220,7410,7400,7410,7380,280
|
|
20230809,090900,34761100,7400,7470,7470,7400,404
|
|
20230809,090800,31771220,7470,7470,7470,7470,0
|
|
20230809,090700,31771220,7470,7480,7490,7470,660
|
|
20230809,090600,26831500,7490,7300,7490,7300,840
|
|
20230809,090500,20663900,7290,7320,7320,7290,196
|
|
20230809,090400,19232470,7300,7360,7360,7300,755
|
|
20230809,090300,13702200,7400,7400,7400,7400,8
|
|
20230809,090200,13643000,7400,7400,7400,7400,105
|
|
20230809,090100,12866000,7400,7330,7400,7320,280
|
|
20230809,090000,10812550,7350,7450,7450,7350,1468
|