643 lines
31 KiB
CSV
643 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,194000,1379354210,7880,7880,7880,7880,7425
|
|
20230809,193900,1379354210,7880,7880,7880,7880,0
|
|
20230809,193800,1379354210,7880,7880,7880,7880,0
|
|
20230809,193700,1379354210,7880,7880,7880,7880,0
|
|
20230809,193600,1379354210,7880,7880,7880,7880,0
|
|
20230809,193500,1379354210,7880,7880,7880,7880,0
|
|
20230809,193400,1379354210,7880,7880,7880,7880,0
|
|
20230809,193300,1379354210,7880,7880,7880,7880,0
|
|
20230809,193200,1379354210,7880,7880,7880,7880,0
|
|
20230809,193100,1379354210,7880,7880,7880,7880,0
|
|
20230809,193000,1379354210,7880,7880,7880,7880,0
|
|
20230809,192900,1379354210,7880,7880,7880,7880,0
|
|
20230809,192800,1379354210,7880,7880,7880,7880,0
|
|
20230809,192700,1379354210,7880,7880,7880,7880,0
|
|
20230809,192600,1379354210,7880,7880,7880,7880,0
|
|
20230809,192500,1379354210,7880,7880,7880,7880,0
|
|
20230809,192400,1379354210,7880,7880,7880,7880,0
|
|
20230809,192300,1379354210,7880,7880,7880,7880,0
|
|
20230809,192200,1379354210,7880,7880,7880,7880,0
|
|
20230809,192100,1379354210,7880,7880,7880,7880,0
|
|
20230809,192000,1379354210,7880,7880,7880,7880,0
|
|
20230809,191900,1379354210,7880,7880,7880,7880,0
|
|
20230809,191800,1379354210,7880,7880,7880,7880,0
|
|
20230809,191700,1379354210,7880,7880,7880,7880,0
|
|
20230809,191600,1379354210,7880,7880,7880,7880,0
|
|
20230809,191500,1379354210,7880,7880,7880,7880,0
|
|
20230809,191400,1379354210,7880,7880,7880,7880,0
|
|
20230809,191300,1379354210,7880,7880,7880,7880,0
|
|
20230809,191200,1379354210,7880,7880,7880,7880,0
|
|
20230809,191100,1379354210,7880,7880,7880,7880,0
|
|
20230809,191000,1379354210,7880,7880,7880,7880,7425
|
|
20230809,190900,1379354210,7880,7880,7880,7880,0
|
|
20230809,190800,1379354210,7880,7880,7880,7880,0
|
|
20230809,190700,1379354210,7880,7880,7880,7880,0
|
|
20230809,190600,1379354210,7880,7880,7880,7880,0
|
|
20230809,190500,1379354210,7880,7880,7880,7880,0
|
|
20230809,190400,1379354210,7880,7880,7880,7880,0
|
|
20230809,190300,1379354210,7880,7880,7880,7880,0
|
|
20230809,190200,1379354210,7880,7880,7880,7880,0
|
|
20230809,190100,1379354210,7880,7880,7880,7880,0
|
|
20230809,190000,1379354210,7880,7880,7880,7880,0
|
|
20230809,185900,1379354210,7880,7880,7880,7880,0
|
|
20230809,185800,1379354210,7880,7880,7880,7880,0
|
|
20230809,185700,1379354210,7880,7880,7880,7880,0
|
|
20230809,185600,1379354210,7880,7880,7880,7880,0
|
|
20230809,185500,1379354210,7880,7880,7880,7880,0
|
|
20230809,185400,1379354210,7880,7880,7880,7880,0
|
|
20230809,185300,1379354210,7880,7880,7880,7880,0
|
|
20230809,185200,1379354210,7880,7880,7880,7880,0
|
|
20230809,185100,1379354210,7880,7880,7880,7880,0
|
|
20230809,185000,1379354210,7880,7880,7880,7880,0
|
|
20230809,184900,1379354210,7880,7880,7880,7880,0
|
|
20230809,184800,1379354210,7880,7880,7880,7880,0
|
|
20230809,184700,1379354210,7880,7880,7880,7880,0
|
|
20230809,184600,1379354210,7880,7880,7880,7880,0
|
|
20230809,184500,1379354210,7880,7880,7880,7880,0
|
|
20230809,184400,1379354210,7880,7880,7880,7880,0
|
|
20230809,184300,1379354210,7880,7880,7880,7880,0
|
|
20230809,184200,1379354210,7880,7880,7880,7880,0
|
|
20230809,184100,1379354210,7880,7880,7880,7880,0
|
|
20230809,184000,1379354210,7880,7880,7880,7880,7425
|
|
20230809,183900,1379354210,7880,7880,7880,7880,0
|
|
20230809,183800,1379354210,7880,7880,7880,7880,0
|
|
20230809,183700,1379354210,7880,7880,7880,7880,0
|
|
20230809,183600,1379354210,7880,7880,7880,7880,0
|
|
20230809,183500,1379354210,7880,7880,7880,7880,0
|
|
20230809,183400,1379354210,7880,7880,7880,7880,0
|
|
20230809,183300,1379354210,7880,7880,7880,7880,0
|
|
20230809,183200,1379354210,7880,7880,7880,7880,0
|
|
20230809,183100,1379354210,7880,7880,7880,7880,0
|
|
20230809,183000,1379354210,7880,7880,7880,7880,0
|
|
20230809,182900,1379354210,7880,7880,7880,7880,0
|
|
20230809,182800,1379354210,7880,7880,7880,7880,0
|
|
20230809,182700,1379354210,7880,7880,7880,7880,0
|
|
20230809,182600,1379354210,7880,7880,7880,7880,0
|
|
20230809,182500,1379354210,7880,7880,7880,7880,0
|
|
20230809,182400,1379354210,7880,7880,7880,7880,0
|
|
20230809,182300,1379354210,7880,7880,7880,7880,0
|
|
20230809,182200,1379354210,7880,7880,7880,7880,0
|
|
20230809,182100,1379354210,7880,7880,7880,7880,0
|
|
20230809,182000,1379354210,7880,7880,7880,7880,0
|
|
20230809,181900,1379354210,7880,7880,7880,7880,0
|
|
20230809,181800,1379354210,7880,7880,7880,7880,0
|
|
20230809,181700,1379354210,7880,7880,7880,7880,0
|
|
20230809,181600,1379354210,7880,7880,7880,7880,0
|
|
20230809,181500,1379354210,7880,7880,7880,7880,0
|
|
20230809,181400,1379354210,7880,7880,7880,7880,0
|
|
20230809,181300,1379354210,7880,7880,7880,7880,0
|
|
20230809,181200,1379354210,7880,7880,7880,7880,0
|
|
20230809,181100,1379354210,7880,7880,7880,7880,0
|
|
20230809,181000,1379354210,7880,7880,7880,7880,7425
|
|
20230809,180900,1379354210,7880,7880,7880,7880,0
|
|
20230809,180800,1379354210,7880,7880,7880,7880,0
|
|
20230809,180700,1379354210,7880,7880,7880,7880,0
|
|
20230809,180600,1379354210,7880,7880,7880,7880,0
|
|
20230809,180500,1379354210,7880,7880,7880,7880,0
|
|
20230809,180400,1379354210,7880,7880,7880,7880,0
|
|
20230809,180300,1379354210,7880,7880,7880,7880,0
|
|
20230809,180200,1379354210,7880,7880,7880,7880,0
|
|
20230809,180100,1379354210,7880,7880,7880,7880,0
|
|
20230809,180000,1379354210,7880,7880,7880,7880,0
|
|
20230809,175900,1379354210,7880,7880,7880,7880,0
|
|
20230809,175800,1379354210,7880,7880,7880,7880,0
|
|
20230809,175700,1379354210,7880,7880,7880,7880,0
|
|
20230809,175600,1379354210,7880,7880,7880,7880,0
|
|
20230809,175500,1379354210,7880,7880,7880,7880,0
|
|
20230809,175400,1379354210,7880,7880,7880,7880,0
|
|
20230809,175300,1379354210,7880,7880,7880,7880,0
|
|
20230809,175200,1379354210,7880,7880,7880,7880,0
|
|
20230809,175100,1379354210,7880,7880,7880,7880,0
|
|
20230809,175000,1379354210,7880,7880,7880,7880,0
|
|
20230809,174900,1379354210,7880,7880,7880,7880,0
|
|
20230809,174800,1379354210,7880,7880,7880,7880,0
|
|
20230809,174700,1379354210,7880,7880,7880,7880,0
|
|
20230809,174600,1379354210,7880,7880,7880,7880,0
|
|
20230809,174500,1379354210,7880,7880,7880,7880,0
|
|
20230809,174400,1379354210,7880,7880,7880,7880,0
|
|
20230809,174300,1379354210,7880,7880,7880,7880,0
|
|
20230809,174200,1379354210,7880,7880,7880,7880,0
|
|
20230809,174100,1379354210,7880,7880,7880,7880,0
|
|
20230809,174000,1379354210,7880,7880,7880,7880,7425
|
|
20230809,173900,1379354210,7880,7880,7880,7880,0
|
|
20230809,173800,1379354210,7880,7880,7880,7880,0
|
|
20230809,173700,1379354210,7880,7880,7880,7880,0
|
|
20230809,173600,1379354210,7880,7880,7880,7880,0
|
|
20230809,173500,1379354210,7880,7880,7880,7880,0
|
|
20230809,173400,1379354210,7880,7880,7880,7880,0
|
|
20230809,173300,1379354210,7880,7880,7880,7880,0
|
|
20230809,173200,1379354210,7880,7880,7880,7880,0
|
|
20230809,173100,1379354210,7880,7880,7880,7880,0
|
|
20230809,173000,1379354210,7880,7880,7880,7880,0
|
|
20230809,172900,1379354210,7880,7880,7880,7880,0
|
|
20230809,172800,1379354210,7880,7880,7880,7880,0
|
|
20230809,172700,1379354210,7880,7880,7880,7880,0
|
|
20230809,172600,1379354210,7880,7880,7880,7880,0
|
|
20230809,172500,1379354210,7880,7880,7880,7880,0
|
|
20230809,172400,1379354210,7880,7880,7880,7880,0
|
|
20230809,172300,1379354210,7880,7880,7880,7880,0
|
|
20230809,172200,1379354210,7880,7880,7880,7880,0
|
|
20230809,172100,1379354210,7880,7880,7880,7880,0
|
|
20230809,172000,1379354210,7880,7880,7880,7880,0
|
|
20230809,171900,1379354210,7880,7880,7880,7880,0
|
|
20230809,171800,1379354210,7880,7880,7880,7880,0
|
|
20230809,171700,1379354210,7880,7880,7880,7880,0
|
|
20230809,171600,1379354210,7880,7880,7880,7880,0
|
|
20230809,171500,1379354210,7880,7880,7880,7880,0
|
|
20230809,171400,1379354210,7880,7880,7880,7880,0
|
|
20230809,171300,1379354210,7880,7880,7880,7880,0
|
|
20230809,171200,1379354210,7880,7880,7880,7880,0
|
|
20230809,171100,1379354210,7880,7880,7880,7880,0
|
|
20230809,171000,1379354210,7880,7880,7880,7880,7425
|
|
20230809,170900,1379354210,7880,7880,7880,7880,0
|
|
20230809,170800,1379354210,7880,7880,7880,7880,0
|
|
20230809,170700,1379354210,7880,7880,7880,7880,0
|
|
20230809,170600,1379354210,7880,7880,7880,7880,0
|
|
20230809,170500,1379354210,7880,7880,7880,7880,0
|
|
20230809,170400,1379354210,7880,7880,7880,7880,0
|
|
20230809,170300,1379354210,7880,7880,7880,7880,0
|
|
20230809,170200,1379354210,7880,7880,7880,7880,0
|
|
20230809,170100,1379354210,7880,7880,7880,7880,0
|
|
20230809,170000,1379354210,7880,7880,7880,7880,0
|
|
20230809,165900,1379354210,7880,7880,7880,7880,0
|
|
20230809,165800,1379354210,7880,7880,7880,7880,0
|
|
20230809,165700,1379354210,7880,7880,7880,7880,0
|
|
20230809,165600,1379354210,7880,7880,7880,7880,0
|
|
20230809,165500,1379354210,7880,7880,7880,7880,0
|
|
20230809,165400,1379354210,7880,7880,7880,7880,0
|
|
20230809,165300,1379354210,7880,7880,7880,7880,0
|
|
20230809,165200,1379354210,7880,7880,7880,7880,0
|
|
20230809,165100,1379354210,7880,7880,7880,7880,0
|
|
20230809,165000,1379354210,7880,7880,7880,7880,0
|
|
20230809,164900,1379354210,7880,7880,7880,7880,0
|
|
20230809,164800,1379354210,7880,7880,7880,7880,0
|
|
20230809,164700,1379354210,7880,7880,7880,7880,0
|
|
20230809,164600,1379354210,7880,7880,7880,7880,0
|
|
20230809,164500,1379354210,7880,7880,7880,7880,0
|
|
20230809,164400,1379354210,7880,7880,7880,7880,0
|
|
20230809,164300,1379354210,7880,7880,7880,7880,0
|
|
20230809,164200,1379354210,7880,7880,7880,7880,0
|
|
20230809,164100,1379354210,7880,7880,7880,7880,0
|
|
20230809,164000,1379354210,7880,7880,7880,7880,7425
|
|
20230809,163900,1379354210,7880,7880,7880,7880,0
|
|
20230809,163800,1379354210,7880,7880,7880,7880,0
|
|
20230809,163700,1379354210,7880,7880,7880,7880,0
|
|
20230809,163600,1379354210,7880,7880,7880,7880,0
|
|
20230809,163500,1379354210,7880,7880,7880,7880,0
|
|
20230809,163400,1379354210,7880,7880,7880,7880,0
|
|
20230809,163300,1379354210,7880,7880,7880,7880,0
|
|
20230809,163200,1379354210,7880,7880,7880,7880,0
|
|
20230809,163100,1379354210,7880,7880,7880,7880,0
|
|
20230809,163000,1379354210,7880,7880,7880,7880,0
|
|
20230809,162900,1379354210,7880,7880,7880,7880,0
|
|
20230809,162800,1379354210,7880,7880,7880,7880,0
|
|
20230809,162700,1379354210,7880,7880,7880,7880,0
|
|
20230809,162600,1379354210,7880,7880,7880,7880,0
|
|
20230809,162500,1379354210,7880,7880,7880,7880,0
|
|
20230809,162400,1379354210,7880,7880,7880,7880,0
|
|
20230809,162300,1379354210,7880,7880,7880,7880,0
|
|
20230809,162200,1379354210,7880,7880,7880,7880,0
|
|
20230809,162100,1379354210,7880,7880,7880,7880,0
|
|
20230809,162000,1379354210,7880,7880,7880,7880,0
|
|
20230809,161900,1379354210,7880,7880,7880,7880,0
|
|
20230809,161800,1379354210,7880,7880,7880,7880,0
|
|
20230809,161700,1379354210,7880,7880,7880,7880,0
|
|
20230809,161600,1379354210,7880,7880,7880,7880,0
|
|
20230809,161500,1379354210,7880,7880,7880,7880,0
|
|
20230809,161400,1379354210,7880,7880,7880,7880,0
|
|
20230809,161300,1379354210,7880,7880,7880,7880,0
|
|
20230809,161200,1379354210,7880,7880,7880,7880,0
|
|
20230809,161100,1379354210,7880,7880,7880,7880,0
|
|
20230809,161000,1379354210,7880,7880,7880,7880,7425
|
|
20230809,160900,1379354210,7880,7880,7880,7880,0
|
|
20230809,160800,1379354210,7880,7880,7880,7880,0
|
|
20230809,160700,1379354210,7880,7880,7880,7880,0
|
|
20230809,160600,1379354210,7880,7880,7880,7880,0
|
|
20230809,160500,1379354210,7880,7880,7880,7880,0
|
|
20230809,160400,1379354210,7880,7880,7880,7880,0
|
|
20230809,160300,1379354210,7880,7880,7880,7880,0
|
|
20230809,160200,1379354210,7880,7880,7880,7880,0
|
|
20230809,160100,1379354210,7880,7880,7880,7880,0
|
|
20230809,160000,1379354210,7880,7880,7880,7880,0
|
|
20230809,155900,1379354210,7880,7880,7880,7880,0
|
|
20230809,155800,1379354210,7880,7880,7880,7880,0
|
|
20230809,155700,1379354210,7880,7880,7880,7880,0
|
|
20230809,155600,1379354210,7880,7880,7880,7880,0
|
|
20230809,155500,1379354210,7880,7880,7880,7880,0
|
|
20230809,155400,1379354210,7880,7880,7880,7880,0
|
|
20230809,155300,1379354210,7880,7880,7880,7880,0
|
|
20230809,155200,1379354210,7880,7880,7880,7880,0
|
|
20230809,155100,1379354210,7880,7880,7880,7880,0
|
|
20230809,155000,1379354210,7880,7880,7880,7880,0
|
|
20230809,154900,1379354210,7880,7880,7880,7880,0
|
|
20230809,154800,1379354210,7880,7880,7880,7880,0
|
|
20230809,154700,1379354210,7880,7880,7880,7880,0
|
|
20230809,154600,1379354210,7880,7880,7880,7880,0
|
|
20230809,154500,1379354210,7880,7880,7880,7880,0
|
|
20230809,154400,1379354210,7880,7880,7880,7880,0
|
|
20230809,154300,1379354210,7880,7880,7880,7880,0
|
|
20230809,154200,1379354210,7880,7880,7880,7880,0
|
|
20230809,154100,1379354210,7880,7880,7880,7880,0
|
|
20230809,154000,1379354210,7880,7880,7880,7880,7425
|
|
20230809,153900,1379354210,7880,7880,7880,7880,0
|
|
20230809,153800,1379354210,7880,7880,7880,7880,0
|
|
20230809,153700,1379354210,7880,7880,7880,7880,0
|
|
20230809,153600,1379354210,7880,7880,7880,7880,0
|
|
20230809,153500,1379354210,7880,7880,7880,7880,0
|
|
20230809,153400,1379354210,7880,7880,7880,7880,0
|
|
20230809,153300,1379354210,7880,7880,7880,7880,0
|
|
20230809,153200,1379354210,7880,7880,7880,7880,0
|
|
20230809,153100,1379354210,7880,7880,7880,7880,0
|
|
20230809,153000,1379354210,7880,7880,7880,7880,7425
|
|
20230809,152900,1320845210,7830,7830,7830,7830,0
|
|
20230809,152800,1320845210,7830,7830,7830,7830,0
|
|
20230809,152700,1320845210,7830,7830,7830,7830,0
|
|
20230809,152600,1320845210,7830,7830,7830,7830,0
|
|
20230809,152500,1320845210,7830,7830,7830,7830,0
|
|
20230809,152400,1320845210,7830,7830,7830,7830,0
|
|
20230809,152300,1320845210,7830,7830,7830,7830,0
|
|
20230809,152200,1320845210,7830,7830,7830,7830,0
|
|
20230809,152100,1320845210,7830,7830,7830,7830,0
|
|
20230809,152000,1320845210,7830,7830,7830,7830,0
|
|
20230809,151900,1320845210,7830,7820,7830,7820,841
|
|
20230809,151800,1314264200,7830,7830,7830,7830,101
|
|
20230809,151700,1313473370,7820,7820,7820,7820,307
|
|
20230809,151600,1311072630,7820,7800,7830,7790,644
|
|
20230809,151500,1306034410,7800,7820,7820,7790,2837
|
|
20230809,151400,1283889100,7820,7820,7820,7820,101
|
|
20230809,151300,1283099280,7830,7830,7830,7830,0
|
|
20230809,151200,1283099280,7830,7830,7830,7830,434
|
|
20230809,151100,1279701060,7820,7820,7820,7820,765
|
|
20230809,151000,1273718760,7820,7830,7830,7820,4
|
|
20230809,150900,1273687450,7830,7820,7830,7820,773
|
|
20230809,150800,1267637900,7820,7820,7820,7820,77
|
|
20230809,150700,1267035760,7820,7820,7820,7820,155
|
|
20230809,150600,1265823660,7820,7840,7850,7820,553
|
|
20230809,150500,1261490040,7830,7830,7840,7830,370
|
|
20230809,150400,1258592360,7840,7840,7840,7840,172
|
|
20230809,150300,1257243880,7840,7840,7840,7840,267
|
|
20230809,150200,1255150600,7840,7840,7840,7840,319
|
|
20230809,150100,1252649640,7820,7830,7830,7820,161
|
|
20230809,150000,1251390520,7830,7830,7830,7830,115
|
|
20230809,145900,1250490070,7830,7820,7830,7820,464
|
|
20230809,145800,1246858160,7820,7830,7830,7820,210
|
|
20230809,145700,1245215890,7820,7830,7830,7820,442
|
|
20230809,145600,1241758920,7840,7830,7840,7830,447
|
|
20230809,145500,1238254540,7840,7820,7840,7820,189
|
|
20230809,145400,1236776260,7820,7830,7830,7820,114
|
|
20230809,145300,1235884610,7840,7830,7840,7830,724
|
|
20230809,145200,1230209890,7830,7830,7830,7830,5
|
|
20230809,145100,1230170740,7830,7830,7830,7830,280
|
|
20230809,145000,1227978340,7820,7820,7820,7820,0
|
|
20230809,144900,1227978340,7820,7840,7840,7820,136
|
|
20230809,144800,1226914800,7820,7820,7820,7820,99
|
|
20230809,144700,1226140620,7840,7840,7840,7840,179
|
|
20230809,144600,1224737260,7840,7840,7840,7830,607
|
|
20230809,144500,1219980670,7830,7830,7830,7830,90
|
|
20230809,144400,1219275970,7840,7840,7840,7840,438
|
|
20230809,144300,1215842050,7840,7840,7840,7840,426
|
|
20230809,144200,1212502210,7850,7850,7850,7850,0
|
|
20230809,144100,1212502210,7850,7850,7850,7850,0
|
|
20230809,144000,1212502210,7850,7840,7850,7840,680
|
|
20230809,143900,1207170010,7840,7830,7840,7830,636
|
|
20230809,143800,1202190080,7830,7830,7830,7830,205
|
|
20230809,143700,1200584930,7820,7820,7820,7820,97
|
|
20230809,143600,1199826390,7820,7820,7820,7820,0
|
|
20230809,143500,1199826390,7820,7840,7840,7820,358
|
|
20230809,143400,1197024450,7840,7840,7840,7840,150
|
|
20230809,143300,1195848450,7840,7840,7840,7840,331
|
|
20230809,143200,1193253410,7830,7840,7840,7830,121
|
|
20230809,143100,1192305970,7850,7850,7850,7850,300
|
|
20230809,143000,1189950970,7840,7830,7840,7830,573
|
|
20230809,142900,1185460010,7840,7840,7840,7840,400
|
|
20230809,142800,1182324010,7840,7840,7840,7840,98
|
|
20230809,142700,1181555690,7840,7830,7840,7830,537
|
|
20230809,142600,1177347610,7830,7830,7830,7830,100
|
|
20230809,142500,1176564610,7840,7840,7840,7840,437
|
|
20230809,142400,1173138530,7850,7850,7850,7850,2
|
|
20230809,142300,1173122830,7840,7840,7840,7840,591
|
|
20230809,142200,1168489390,7830,7830,7830,7830,112
|
|
20230809,142100,1167612430,7840,7840,7840,7840,466
|
|
20230809,142000,1163958990,7840,7830,7840,7830,51
|
|
20230809,141900,1163559160,7840,7850,7850,7840,429
|
|
20230809,141800,1160193810,7850,7850,7850,7850,135
|
|
20230809,141700,1159134060,7850,7850,7860,7850,1764
|
|
20230809,141600,1145286650,7850,7850,7850,7850,63
|
|
20230809,141500,1144792100,7850,7850,7850,7850,272
|
|
20230809,141400,1142656900,7850,7850,7850,7850,200
|
|
20230809,141300,1141086900,7850,7850,7850,7850,0
|
|
20230809,141200,1141086900,7850,7850,7850,7850,0
|
|
20230809,141100,1141086900,7850,7850,7850,7850,0
|
|
20230809,141000,1141086900,7850,7850,7850,7850,1
|
|
20230809,140900,1141079050,7860,7860,7860,7860,3
|
|
20230809,140800,1141055470,7860,7860,7860,7860,70
|
|
20230809,140700,1140505270,7860,7850,7860,7850,1054
|
|
20230809,140600,1132226860,7850,7840,7850,7840,323
|
|
20230809,140500,1129691840,7840,7840,7840,7840,272
|
|
20230809,140400,1127559360,7840,7860,7860,7840,3293
|
|
20230809,140300,1101718080,7860,7860,7860,7860,130
|
|
20230809,140200,1100696280,7870,7870,7870,7870,0
|
|
20230809,140100,1100696280,7870,7870,7870,7850,1311
|
|
20230809,140000,1090404870,7850,7870,7870,7850,86
|
|
20230809,135900,1089729740,7860,7860,7860,7860,0
|
|
20230809,135800,1089729740,7860,7860,7860,7860,111
|
|
20230809,135700,1088857280,7860,7860,7860,7860,479
|
|
20230809,135600,1085092340,7860,7860,7860,7850,391
|
|
20230809,135500,1082019920,7860,7860,7860,7860,7
|
|
20230809,135400,1081964900,7850,7850,7850,7850,80
|
|
20230809,135300,1081336900,7850,7850,7860,7850,301
|
|
20230809,135200,1078973850,7850,7850,7850,7850,1
|
|
20230809,135100,1078966000,7850,7850,7850,7850,274
|
|
20230809,135000,1076815100,7860,7860,7860,7860,1
|
|
20230809,134900,1076807240,7860,7860,7860,7860,102
|
|
20230809,134800,1076005520,7850,7850,7850,7850,718
|
|
20230809,134700,1070369220,7850,7850,7860,7850,503
|
|
20230809,134600,1066420640,7860,7850,7860,7850,647
|
|
20230809,134500,1061339950,7860,7860,7860,7860,2
|
|
20230809,134400,1061324230,7860,7860,7860,7860,84
|
|
20230809,134300,1060663990,7870,7860,7870,7860,2
|
|
20230809,134200,1060648260,7860,7860,7860,7860,306
|
|
20230809,134100,1058243100,7860,7860,7860,7860,344
|
|
20230809,134000,1055539260,7860,7860,7860,7860,0
|
|
20230809,133900,1055539260,7860,7860,7860,7860,100
|
|
20230809,133800,1054753260,7850,7850,7850,7850,0
|
|
20230809,133700,1054753260,7850,7850,7850,7850,0
|
|
20230809,133600,1054753260,7850,7850,7850,7850,0
|
|
20230809,133500,1054753260,7850,7870,7870,7850,10
|
|
20230809,133400,1054674640,7870,7870,7870,7870,3
|
|
20230809,133300,1054651030,7870,7850,7870,7850,4130
|
|
20230809,133200,1022228880,7840,7840,7840,7830,795
|
|
20230809,133100,1015996230,7850,7860,7860,7850,4811
|
|
20230809,133000,978220010,7860,7860,7860,7860,100
|
|
20230809,132900,977434010,7870,7880,7880,7870,334
|
|
20230809,132800,974802340,7870,7870,7870,7870,202
|
|
20230809,132700,973212600,7870,7860,7870,7860,150
|
|
20230809,132600,972033300,7860,7860,7860,7860,0
|
|
20230809,132500,972033300,7860,7860,7860,7850,798
|
|
20230809,132400,965761070,7850,7860,7860,7850,264
|
|
20230809,132300,963686430,7860,7870,7870,7860,362
|
|
20230809,132200,960840610,7870,7880,7880,7870,582
|
|
20230809,132100,956260250,7890,7890,7890,7890,127
|
|
20230809,132000,955258220,7900,7900,7900,7900,70
|
|
20230809,131900,954705220,7900,7900,7900,7900,249
|
|
20230809,131800,952738120,7910,7910,7910,7910,544
|
|
20230809,131700,948435080,7910,7910,7910,7900,46
|
|
20230809,131600,948071230,7900,7910,7910,7900,53
|
|
20230809,131500,947652500,7910,7890,7910,7890,228
|
|
20230809,131400,945849100,7910,7900,7910,7900,1139
|
|
20230809,131300,936850990,7900,7890,7900,7890,307
|
|
20230809,131200,934426760,7900,7900,7900,7900,106
|
|
20230809,131100,933589360,7900,7890,7900,7890,347
|
|
20230809,131000,930849830,7890,7890,7890,7890,487
|
|
20230809,130900,927007400,7880,7880,7880,7880,97
|
|
20230809,130800,926243040,7880,7880,7880,7880,502
|
|
20230809,130700,922287280,7890,7890,7890,7890,0
|
|
20230809,130600,922287280,7890,7890,7890,7890,3
|
|
20230809,130500,922263610,7880,7890,7890,7880,22
|
|
20230809,130400,922090040,7900,7880,7900,7880,1006
|
|
20230809,130300,914152260,7890,7880,7890,7860,1032
|
|
20230809,130200,906020680,7890,7880,7890,7880,172
|
|
20230809,130100,904663900,7880,7870,7880,7870,575
|
|
20230809,130000,900133000,7870,7870,7870,7870,311
|
|
20230809,125900,897685430,7870,7860,7870,7860,42
|
|
20230809,125800,897355290,7860,7860,7860,7860,10
|
|
20230809,125700,897276690,7860,7860,7860,7860,287
|
|
20230809,125600,895020870,7860,7860,7860,7860,50
|
|
20230809,125500,894627870,7870,7860,7870,7860,166
|
|
20230809,125400,893323100,7850,7850,7850,7850,62
|
|
20230809,125300,892836400,7860,7860,7860,7860,1
|
|
20230809,125200,892828540,7860,7860,7860,7860,1
|
|
20230809,125100,892820680,7850,7850,7850,7850,100
|
|
20230809,125000,892035680,7860,7850,7860,7850,181
|
|
20230809,124900,890614780,7850,7850,7850,7850,141
|
|
20230809,124800,889507930,7840,7850,7850,7840,210
|
|
20230809,124700,887861430,7850,7840,7850,7840,141
|
|
20230809,124600,886754590,7850,7860,7860,7850,1033
|
|
20230809,124500,878645030,7870,7870,7870,7870,0
|
|
20230809,124400,878645030,7870,7870,7870,7870,45
|
|
20230809,124300,878290880,7870,7860,7870,7860,142
|
|
20230809,124200,877174750,7860,7860,7860,7860,1
|
|
20230809,124100,877166890,7860,7860,7860,7850,101
|
|
20230809,124000,876373530,7850,7850,7850,7850,12
|
|
20230809,123900,876279330,7850,7850,7850,7850,266
|
|
20230809,123800,874191230,7850,7850,7850,7850,300
|
|
20230809,123700,871836230,7850,7850,7850,7850,1
|
|
20230809,123600,871828380,7860,7850,7860,7850,2687
|
|
20230809,123500,850734670,7850,7850,7850,7850,355
|
|
20230809,123400,847947920,7850,7850,7850,7850,167
|
|
20230809,123300,846636970,7850,7840,7850,7840,59
|
|
20230809,123200,846173920,7840,7830,7840,7830,244
|
|
20230809,123100,844262680,7830,7840,7840,7830,165
|
|
20230809,123000,842970690,7840,7840,7840,7840,135
|
|
20230809,122900,841912290,7840,7850,7850,7840,186
|
|
20230809,122800,840452240,7840,7840,7850,7840,297
|
|
20230809,122700,838121330,7840,7840,7840,7840,196
|
|
20230809,122600,836584690,7840,7840,7840,7840,140
|
|
20230809,122500,835487090,7830,7830,7840,7830,34
|
|
20230809,122400,835220860,7840,7830,7840,7830,160
|
|
20230809,122300,833966650,7840,7840,7840,7840,140
|
|
20230809,122200,832869050,7840,7840,7840,7840,140
|
|
20230809,122100,831771450,7840,7850,7850,7840,909
|
|
20230809,122000,824637200,7850,7850,7850,7850,0
|
|
20230809,121900,824637200,7850,7850,7850,7850,754
|
|
20230809,121800,818718300,7850,7850,7850,7850,0
|
|
20230809,121700,818718300,7850,7850,7850,7850,327
|
|
20230809,121600,816151350,7850,7840,7850,7840,448
|
|
20230809,121500,812634750,7850,7850,7850,7850,141
|
|
20230809,121400,811527900,7840,7840,7850,7840,225
|
|
20230809,121300,809762090,7840,7850,7850,7840,184
|
|
20230809,121200,808318130,7840,7840,7840,7830,48
|
|
20230809,121100,807941820,7840,7840,7840,7840,141
|
|
20230809,121000,806836380,7840,7840,7850,7840,273
|
|
20230809,120900,804694500,7840,7850,7850,7840,174
|
|
20230809,120800,803328940,7850,7850,7850,7850,50
|
|
20230809,120700,802936440,7840,7840,7850,7840,271
|
|
20230809,120600,800810370,7840,7840,7840,7840,59
|
|
20230809,120500,800347810,7840,7840,7840,7840,210
|
|
20230809,120400,798701410,7840,7840,7840,7840,223
|
|
20230809,120300,796953090,7840,7860,7860,7840,400
|
|
20230809,120200,793814330,7860,7840,7860,7840,355
|
|
20230809,120100,791027720,7850,7830,7850,7830,271
|
|
20230809,120000,788902370,7830,7830,7840,7830,296
|
|
20230809,115900,786584570,7820,7800,7820,7800,2058
|
|
20230809,115800,770527800,7800,7800,7800,7790,102
|
|
20230809,115700,769732210,7800,7800,7800,7800,181
|
|
20230809,115600,768320410,7800,7790,7800,7790,174
|
|
20230809,115500,766963560,7790,7790,7790,7790,71
|
|
20230809,115400,766410470,7790,7790,7790,7780,190
|
|
20230809,115300,764930550,7800,7790,7800,7790,152
|
|
20230809,115200,763745050,7790,7780,7790,7780,698
|
|
20230809,115100,758312750,7780,7770,7780,7770,140
|
|
20230809,115000,757223560,7780,7760,7780,7760,169
|
|
20230809,114900,755910860,7760,7780,7780,7760,63
|
|
20230809,114800,755421650,7780,7780,7780,7780,0
|
|
20230809,114700,755421650,7780,7780,7780,7780,867
|
|
20230809,114600,748676390,7780,7780,7780,7780,34
|
|
20230809,114500,748411870,7780,7780,7780,7780,343
|
|
20230809,114400,745743330,7780,7770,7780,7770,58
|
|
20230809,114300,745292660,7770,7770,7770,7770,38
|
|
20230809,114200,744997400,7770,7770,7770,7770,1
|
|
20230809,114100,744989630,7770,7770,7770,7770,184
|
|
20230809,114000,743559950,7760,7770,7770,7760,41
|
|
20230809,113900,743241780,7760,7760,7760,7760,10
|
|
20230809,113800,743164180,7760,7770,7770,7760,162
|
|
20230809,113700,741906910,7780,7770,7780,7770,47
|
|
20230809,113600,741541630,7770,7770,7770,7770,38
|
|
20230809,113500,741246370,7780,7770,7780,7770,315
|
|
20230809,113400,738797710,7770,7770,7770,7770,3
|
|
20230809,113300,738774400,7760,7760,7760,7760,162
|
|
20230809,113200,737517280,7750,7770,7770,7750,160
|
|
20230809,113100,736275670,7760,7760,7760,7760,173
|
|
20230809,113000,734933190,7760,7770,7770,7760,44
|
|
20230809,112900,734591700,7770,7770,7770,7760,150
|
|
20230809,112800,733427540,7760,7770,7770,7760,828
|
|
20230809,112700,726997460,7770,7770,7770,7760,49
|
|
20230809,112600,726617140,7770,7760,7770,7760,440
|
|
20230809,112500,723202690,7760,7760,7760,7760,20
|
|
20230809,112400,723047490,7780,7760,7780,7760,135
|
|
20230809,112300,721998940,7760,7760,7760,7760,46
|
|
20230809,112200,721641980,7760,7760,7760,7760,105
|
|
20230809,112100,720827180,7760,7760,7760,7760,58
|
|
20230809,112000,720377100,7760,7760,7760,7760,61
|
|
20230809,111900,719903740,7770,7760,7770,7760,68
|
|
20230809,111800,719376010,7760,7760,7760,7760,192
|
|
20230809,111700,717886090,7750,7750,7750,7750,0
|
|
20230809,111600,717886090,7750,7760,7760,7750,148
|
|
20230809,111500,716738280,7760,7760,7760,7760,0
|
|
20230809,111400,716738280,7760,7760,7760,7760,8
|
|
20230809,111300,716676200,7770,7770,7770,7770,321
|
|
20230809,111200,714182030,7770,7760,7780,7760,452
|
|
20230809,111100,710671860,7750,7750,7750,7750,125
|
|
20230809,111000,709703110,7740,7740,7740,7740,0
|
|
20230809,110900,709703110,7740,7740,7740,7740,614
|
|
20230809,110800,704950750,7720,7730,7730,7720,454
|
|
20230809,110700,701441340,7720,7720,7720,7720,1
|
|
20230809,110600,701433620,7730,7740,7740,7730,21
|
|
20230809,110500,701271090,7740,7730,7740,7700,2664
|
|
20230809,110400,680741740,7740,7740,7740,7720,74
|
|
20230809,110300,680169950,7730,7720,7730,7720,1061
|
|
20230809,110200,671977760,7720,7720,7720,7720,66
|
|
20230809,110100,671468240,7720,7720,7720,7720,32
|
|
20230809,110000,671221200,7720,7730,7730,7720,139
|
|
20230809,105900,670148070,7730,7730,7730,7730,84
|
|
20230809,105800,669498750,7730,7730,7730,7730,0
|
|
20230809,105700,669498750,7730,7720,7730,7720,2568
|
|
20230809,105600,649670790,7720,7710,7720,7710,1245
|
|
20230809,105500,640059840,7710,7700,7710,7700,485
|
|
20230809,105400,636323500,7700,7710,7710,7700,104
|
|
20230809,105300,635522570,7710,7710,7710,7710,239
|
|
20230809,105200,633679880,7710,7700,7710,7700,462
|
|
20230809,105100,630117870,7700,7700,7700,7700,395
|
|
20230809,105000,627076370,7690,7690,7690,7690,92
|
|
20230809,104900,626368890,7690,7690,7690,7690,20
|
|
20230809,104800,626215090,7690,7690,7690,7690,1091
|
|
20230809,104700,617825300,7690,7710,7720,7690,1451
|
|
20230809,104600,606652660,7710,7700,7710,7700,606
|
|
20230809,104500,601985950,7700,7720,7720,7700,172
|
|
20230809,104400,600660310,7710,7710,7720,7710,131
|
|
20230809,104300,599650280,7710,7700,7710,7690,349
|
|
20230809,104200,596960560,7690,7700,7700,7690,1986
|
|
20230809,104100,581685790,7690,7690,7690,7690,50
|
|
20230809,104000,581301290,7690,7710,7710,7690,546
|
|
20230809,103900,577097280,7700,7700,7700,7700,174
|
|
20230809,103800,575757480,7710,7700,7710,7700,856
|
|
20230809,103700,569165280,7700,7700,7700,7700,1361
|
|
20230809,103600,558685580,7700,7720,7720,7700,8345
|
|
20230809,103500,494323950,7720,7720,7720,7720,82
|
|
20230809,103400,493690910,7730,7730,7730,7730,91
|
|
20230809,103300,492987480,7730,7730,7730,7720,72
|
|
20230809,103200,492430930,7730,7730,7730,7730,284
|
|
20230809,103100,490235610,7730,7730,7730,7730,177
|
|
20230809,103000,488867400,7730,7750,7750,7730,1940
|
|
20230809,102900,473855990,7750,7750,7760,7740,226
|
|
20230809,102800,472104460,7740,7750,7750,7740,530
|
|
20230809,102700,468001370,7750,7760,7760,7750,146
|
|
20230809,102600,466869850,7760,7760,7760,7760,1
|
|
20230809,102500,466862090,7750,7750,7750,7750,61
|
|
20230809,102400,466389340,7740,7750,7750,7740,230
|
|
20230809,102300,464608210,7750,7750,7750,7750,454
|
|
20230809,102200,461089710,7740,7740,7740,7740,41
|
|
20230809,102100,460772370,7740,7730,7740,7730,359
|
|
20230809,102000,457996860,7730,7730,7740,7720,7478
|
|
20230809,101900,400260220,7730,7740,7740,7710,1842
|
|
20230809,101800,386037700,7740,7740,7740,7730,571
|
|
20230809,101700,381618870,7740,7760,7760,7740,460
|
|
20230809,101600,378053560,7740,7740,7740,7740,0
|
|
20230809,101500,378053560,7740,7740,7740,7740,0
|
|
20230809,101400,378053560,7740,7750,7750,7740,108
|
|
20230809,101300,377217130,7750,7750,7750,7750,173
|
|
20230809,101200,375876380,7750,7750,7750,7740,191
|
|
20230809,101100,374396450,7750,7750,7750,7750,133
|
|
20230809,101000,373365700,7750,7750,7750,7730,268
|
|
20230809,100900,371289890,7750,7740,7750,7740,292
|
|
20230809,100800,369029710,7740,7740,7740,7720,912
|
|
20230809,100700,361985850,7730,7770,7770,7720,3430
|
|
20230809,100600,335395160,7770,7770,7770,7770,53
|
|
20230809,100500,334983350,7770,7790,7790,7770,192
|
|
20230809,100400,333489990,7770,7770,7770,7770,0
|
|
20230809,100300,333489990,7770,7770,7770,7770,0
|
|
20230809,100200,333489990,7770,7790,7790,7770,737
|
|
20230809,100100,327751060,7790,7790,7790,7790,5
|
|
20230809,100000,327712110,7790,7800,7800,7790,321
|
|
20230809,095900,325209570,7810,7840,7840,7810,104
|
|
20230809,095800,324395690,7840,7840,7840,7840,10
|
|
20230809,095700,324317290,7830,7830,7830,7830,0
|
|
20230809,095600,324317290,7830,7830,7830,7830,19
|
|
20230809,095500,324168520,7830,7840,7840,7830,137
|
|
20230809,095400,323095490,7840,7850,7850,7840,47
|
|
20230809,095300,322726710,7850,7880,7880,7850,229
|
|
20230809,095200,320927880,7880,7880,7880,7880,2653
|
|
20230809,095100,300022240,7870,7900,7910,7870,708
|
|
20230809,095000,294450010,7870,7840,7890,7840,876
|
|
20230809,094900,287554200,7840,7840,7840,7840,55
|
|
20230809,094800,287123000,7850,7840,7850,7840,72
|
|
20230809,094700,286558500,7840,7890,7900,7840,7522
|
|
20230809,094600,227347500,7860,7770,7880,7770,4653
|
|
20230809,094500,190992790,7750,7750,7750,7750,201
|
|
20230809,094400,189435040,7750,7750,7750,7750,25
|
|
20230809,094300,189241290,7780,7780,7780,7780,1
|
|
20230809,094200,189233510,7780,7780,7780,7780,11
|
|
20230809,094100,189147930,7780,7770,7780,7740,1127
|
|
20230809,094000,180413370,7780,7760,7780,7760,2500
|
|
20230809,093900,160974850,7760,7780,7780,7760,41
|
|
20230809,093800,160655990,7780,7780,7780,7780,714
|
|
20230809,093700,155101070,7780,7780,7780,7780,1972
|
|
20230809,093600,139758910,7780,7770,7780,7770,1871
|
|
20230809,093500,125221220,7750,7770,7770,7750,390
|
|
20230809,093400,122197240,7780,7780,7780,7780,27
|
|
20230809,093300,121987180,7780,7780,7780,7780,1
|
|
20230809,093200,121979400,7770,7770,7770,7770,3
|
|
20230809,093100,121956090,7750,7740,7750,7720,1480
|
|
20230809,093000,110516360,7740,7740,7750,7740,114
|
|
20230809,092900,109633880,7740,7750,7750,7740,13
|
|
20230809,092800,109533250,7760,7730,7760,7720,1120
|
|
20230809,092700,100884840,7720,7770,7770,7720,1086
|
|
20230809,092600,92476000,7780,7780,7780,7780,165
|
|
20230809,092500,91192300,7780,7780,7780,7780,43
|
|
20230809,092400,90857760,7780,7780,7780,7780,567
|
|
20230809,092300,86446500,7780,7790,7790,7770,903
|
|
20230809,092200,79421110,7770,7770,7770,7770,0
|
|
20230809,092100,79421110,7770,7790,7790,7770,257
|
|
20230809,092000,77423080,7770,7800,7800,7770,362
|
|
20230809,091900,74604320,7800,7790,7800,7790,214
|
|
20230809,091800,72936030,7800,7770,7800,7760,393
|
|
20230809,091700,69877780,7780,7760,7780,7760,518
|
|
20230809,091600,65850550,7760,7770,7770,7760,558
|
|
20230809,091500,61519310,7770,7770,7770,7770,9
|
|
20230809,091400,61449380,7770,7770,7780,7770,44
|
|
20230809,091300,61107490,7800,7790,7800,7780,198
|
|
20230809,091200,59565950,7780,7780,7780,7780,707
|
|
20230809,091100,54065490,7780,7810,7810,7780,855
|
|
20230809,091000,47404390,7810,7810,7810,7810,0
|
|
20230809,090900,47404390,7810,7810,7810,7810,343
|
|
20230809,090800,44725560,7810,7790,7810,7790,470
|
|
20230809,090700,41059610,7790,7790,7790,7790,519
|
|
20230809,090600,37016600,7790,7790,7790,7780,520
|
|
20230809,090500,32969840,7790,7820,7820,7790,868
|
|
20230809,090400,26195990,7780,7790,7790,7780,60
|
|
20230809,090300,25728960,7780,7780,7780,7780,0
|
|
20230809,090200,25728960,7780,7780,7780,7780,274
|
|
20230809,090100,23597240,7780,7760,7780,7750,323
|
|
20230809,090000,21093860,7740,7720,7740,7700,2729
|