597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,185400,1426592660,7250,7250,7250,7250,1493
|
|
20230804,185300,1426592660,7250,7250,7250,7250,0
|
|
20230804,185200,1426592660,7250,7250,7250,7250,0
|
|
20230804,185100,1426592660,7250,7250,7250,7250,0
|
|
20230804,185000,1426592660,7250,7250,7250,7250,0
|
|
20230804,184900,1426592660,7250,7250,7250,7250,0
|
|
20230804,184800,1426592660,7250,7250,7250,7250,0
|
|
20230804,184700,1426592660,7250,7250,7250,7250,0
|
|
20230804,184600,1426592660,7250,7250,7250,7250,0
|
|
20230804,184500,1426592660,7250,7250,7250,7250,0
|
|
20230804,184400,1426592660,7250,7250,7250,7250,0
|
|
20230804,184300,1426592660,7250,7250,7250,7250,0
|
|
20230804,184200,1426592660,7250,7250,7250,7250,0
|
|
20230804,184100,1426592660,7250,7250,7250,7250,0
|
|
20230804,184000,1426592660,7250,7250,7250,7250,0
|
|
20230804,183900,1426592660,7250,7250,7250,7250,0
|
|
20230804,183800,1426592660,7250,7250,7250,7250,0
|
|
20230804,183700,1426592660,7250,7250,7250,7250,0
|
|
20230804,183600,1426592660,7250,7250,7250,7250,0
|
|
20230804,183500,1426592660,7250,7250,7250,7250,0
|
|
20230804,183400,1426592660,7250,7250,7250,7250,0
|
|
20230804,183300,1426592660,7250,7250,7250,7250,0
|
|
20230804,183200,1426592660,7250,7250,7250,7250,0
|
|
20230804,183100,1426592660,7250,7250,7250,7250,0
|
|
20230804,183000,1426592660,7250,7250,7250,7250,0
|
|
20230804,182900,1426592660,7250,7250,7250,7250,0
|
|
20230804,182800,1426592660,7250,7250,7250,7250,0
|
|
20230804,182700,1426592660,7250,7250,7250,7250,0
|
|
20230804,182600,1426592660,7250,7250,7250,7250,0
|
|
20230804,182500,1426592660,7250,7250,7250,7250,0
|
|
20230804,182400,1426592660,7250,7250,7250,7250,1493
|
|
20230804,182300,1426592660,7250,7250,7250,7250,0
|
|
20230804,182200,1426592660,7250,7250,7250,7250,0
|
|
20230804,182100,1426592660,7250,7250,7250,7250,0
|
|
20230804,182000,1426592660,7250,7250,7250,7250,0
|
|
20230804,181900,1426592660,7250,7250,7250,7250,0
|
|
20230804,181800,1426592660,7250,7250,7250,7250,0
|
|
20230804,181700,1426592660,7250,7250,7250,7250,0
|
|
20230804,181600,1426592660,7250,7250,7250,7250,0
|
|
20230804,181500,1426592660,7250,7250,7250,7250,0
|
|
20230804,181400,1426592660,7250,7250,7250,7250,0
|
|
20230804,181300,1426592660,7250,7250,7250,7250,0
|
|
20230804,181200,1426592660,7250,7250,7250,7250,0
|
|
20230804,181100,1426592660,7250,7250,7250,7250,0
|
|
20230804,181000,1426592660,7250,7250,7250,7250,0
|
|
20230804,180900,1426592660,7250,7250,7250,7250,0
|
|
20230804,180800,1426592660,7250,7250,7250,7250,0
|
|
20230804,180700,1426592660,7250,7250,7250,7250,0
|
|
20230804,180600,1426592660,7250,7250,7250,7250,0
|
|
20230804,180500,1426592660,7250,7250,7250,7250,0
|
|
20230804,180400,1426592660,7250,7250,7250,7250,0
|
|
20230804,180300,1426592660,7250,7250,7250,7250,0
|
|
20230804,180200,1426592660,7250,7250,7250,7250,0
|
|
20230804,180100,1426592660,7250,7250,7250,7250,0
|
|
20230804,180000,1426592660,7250,7250,7250,7250,0
|
|
20230804,175900,1426592660,7250,7250,7250,7250,0
|
|
20230804,175800,1426592660,7250,7250,7250,7250,0
|
|
20230804,175700,1426592660,7250,7250,7250,7250,0
|
|
20230804,175600,1426592660,7250,7250,7250,7250,0
|
|
20230804,175500,1426592660,7250,7250,7250,7250,0
|
|
20230804,175400,1426592660,7250,7250,7250,7250,1493
|
|
20230804,175300,1426592660,7250,7250,7250,7250,0
|
|
20230804,175200,1426592660,7250,7250,7250,7250,0
|
|
20230804,175100,1426592660,7250,7250,7250,7250,0
|
|
20230804,175000,1426592660,7250,7250,7250,7250,0
|
|
20230804,174900,1426592660,7250,7250,7250,7250,0
|
|
20230804,174800,1426592660,7250,7250,7250,7250,0
|
|
20230804,174700,1426592660,7250,7250,7250,7250,0
|
|
20230804,174600,1426592660,7250,7250,7250,7250,0
|
|
20230804,174500,1426592660,7250,7250,7250,7250,0
|
|
20230804,174400,1426592660,7250,7250,7250,7250,0
|
|
20230804,174300,1426592660,7250,7250,7250,7250,0
|
|
20230804,174200,1426592660,7250,7250,7250,7250,0
|
|
20230804,174100,1426592660,7250,7250,7250,7250,0
|
|
20230804,174000,1426592660,7250,7250,7250,7250,0
|
|
20230804,173900,1426592660,7250,7250,7250,7250,0
|
|
20230804,173800,1426592660,7250,7250,7250,7250,0
|
|
20230804,173700,1426592660,7250,7250,7250,7250,0
|
|
20230804,173600,1426592660,7250,7250,7250,7250,0
|
|
20230804,173500,1426592660,7250,7250,7250,7250,0
|
|
20230804,173400,1426592660,7250,7250,7250,7250,0
|
|
20230804,173300,1426592660,7250,7250,7250,7250,0
|
|
20230804,173200,1426592660,7250,7250,7250,7250,0
|
|
20230804,173100,1426592660,7250,7250,7250,7250,0
|
|
20230804,173000,1426592660,7250,7250,7250,7250,0
|
|
20230804,172900,1426592660,7250,7250,7250,7250,0
|
|
20230804,172800,1426592660,7250,7250,7250,7250,0
|
|
20230804,172700,1426592660,7250,7250,7250,7250,0
|
|
20230804,172600,1426592660,7250,7250,7250,7250,0
|
|
20230804,172500,1426592660,7250,7250,7250,7250,0
|
|
20230804,172400,1426592660,7250,7250,7250,7250,1493
|
|
20230804,172300,1426592660,7250,7250,7250,7250,0
|
|
20230804,172200,1426592660,7250,7250,7250,7250,0
|
|
20230804,172100,1426592660,7250,7250,7250,7250,0
|
|
20230804,172000,1426592660,7250,7250,7250,7250,0
|
|
20230804,171900,1426592660,7250,7250,7250,7250,0
|
|
20230804,171800,1426592660,7250,7250,7250,7250,0
|
|
20230804,171700,1426592660,7250,7250,7250,7250,0
|
|
20230804,171600,1426592660,7250,7250,7250,7250,0
|
|
20230804,171500,1426592660,7250,7250,7250,7250,0
|
|
20230804,171400,1426592660,7250,7250,7250,7250,0
|
|
20230804,171300,1426592660,7250,7250,7250,7250,0
|
|
20230804,171200,1426592660,7250,7250,7250,7250,0
|
|
20230804,171100,1426592660,7250,7250,7250,7250,0
|
|
20230804,171000,1426592660,7250,7250,7250,7250,0
|
|
20230804,170900,1426592660,7250,7250,7250,7250,0
|
|
20230804,170800,1426592660,7250,7250,7250,7250,0
|
|
20230804,170700,1426592660,7250,7250,7250,7250,0
|
|
20230804,170600,1426592660,7250,7250,7250,7250,0
|
|
20230804,170500,1426592660,7250,7250,7250,7250,0
|
|
20230804,170400,1426592660,7250,7250,7250,7250,0
|
|
20230804,170300,1426592660,7250,7250,7250,7250,0
|
|
20230804,170200,1426592660,7250,7250,7250,7250,0
|
|
20230804,170100,1426592660,7250,7250,7250,7250,0
|
|
20230804,170000,1426592660,7250,7250,7250,7250,0
|
|
20230804,165900,1426592660,7250,7250,7250,7250,0
|
|
20230804,165800,1426592660,7250,7250,7250,7250,0
|
|
20230804,165700,1426592660,7250,7250,7250,7250,0
|
|
20230804,165600,1426592660,7250,7250,7250,7250,0
|
|
20230804,165500,1426592660,7250,7250,7250,7250,0
|
|
20230804,165400,1426592660,7250,7250,7250,7250,1493
|
|
20230804,165300,1426592660,7250,7250,7250,7250,0
|
|
20230804,165200,1426592660,7250,7250,7250,7250,0
|
|
20230804,165100,1426592660,7250,7250,7250,7250,0
|
|
20230804,165000,1426592660,7250,7250,7250,7250,0
|
|
20230804,164900,1426592660,7250,7250,7250,7250,0
|
|
20230804,164800,1426592660,7250,7250,7250,7250,0
|
|
20230804,164700,1426592660,7250,7250,7250,7250,0
|
|
20230804,164600,1426592660,7250,7250,7250,7250,0
|
|
20230804,164500,1426592660,7250,7250,7250,7250,0
|
|
20230804,164400,1426592660,7250,7250,7250,7250,0
|
|
20230804,164300,1426592660,7250,7250,7250,7250,0
|
|
20230804,164200,1426592660,7250,7250,7250,7250,0
|
|
20230804,164100,1426592660,7250,7250,7250,7250,0
|
|
20230804,164000,1426592660,7250,7250,7250,7250,0
|
|
20230804,163900,1426592660,7250,7250,7250,7250,0
|
|
20230804,163800,1426592660,7250,7250,7250,7250,0
|
|
20230804,163700,1426592660,7250,7250,7250,7250,0
|
|
20230804,163600,1426592660,7250,7250,7250,7250,0
|
|
20230804,163500,1426592660,7250,7250,7250,7250,0
|
|
20230804,163400,1426592660,7250,7250,7250,7250,0
|
|
20230804,163300,1426592660,7250,7250,7250,7250,0
|
|
20230804,163200,1426592660,7250,7250,7250,7250,0
|
|
20230804,163100,1426592660,7250,7250,7250,7250,0
|
|
20230804,163000,1426592660,7250,7250,7250,7250,0
|
|
20230804,162900,1426592660,7250,7250,7250,7250,0
|
|
20230804,162800,1426592660,7250,7250,7250,7250,0
|
|
20230804,162700,1426592660,7250,7250,7250,7250,0
|
|
20230804,162600,1426592660,7250,7250,7250,7250,0
|
|
20230804,162500,1426592660,7250,7250,7250,7250,0
|
|
20230804,162400,1426592660,7250,7250,7250,7250,1493
|
|
20230804,162300,1426592660,7250,7250,7250,7250,0
|
|
20230804,162200,1426592660,7250,7250,7250,7250,0
|
|
20230804,162100,1426592660,7250,7250,7250,7250,0
|
|
20230804,162000,1426592660,7250,7250,7250,7250,0
|
|
20230804,161900,1426592660,7250,7250,7250,7250,0
|
|
20230804,161800,1426592660,7250,7250,7250,7250,0
|
|
20230804,161700,1426592660,7250,7250,7250,7250,0
|
|
20230804,161600,1426592660,7250,7250,7250,7250,0
|
|
20230804,161500,1426592660,7250,7250,7250,7250,0
|
|
20230804,161400,1426592660,7250,7250,7250,7250,0
|
|
20230804,161300,1426592660,7250,7250,7250,7250,0
|
|
20230804,161200,1426592660,7250,7250,7250,7250,0
|
|
20230804,161100,1426592660,7250,7250,7250,7250,0
|
|
20230804,161000,1426592660,7250,7250,7250,7250,0
|
|
20230804,160900,1426592660,7250,7250,7250,7250,0
|
|
20230804,160800,1426592660,7250,7250,7250,7250,0
|
|
20230804,160700,1426592660,7250,7250,7250,7250,0
|
|
20230804,160600,1426592660,7250,7250,7250,7250,0
|
|
20230804,160500,1426592660,7250,7250,7250,7250,0
|
|
20230804,160400,1426592660,7250,7250,7250,7250,0
|
|
20230804,160300,1426592660,7250,7250,7250,7250,0
|
|
20230804,160200,1426592660,7250,7250,7250,7250,0
|
|
20230804,160100,1426592660,7250,7250,7250,7250,0
|
|
20230804,160000,1426592660,7250,7250,7250,7250,0
|
|
20230804,155900,1426592660,7250,7250,7250,7250,0
|
|
20230804,155800,1426592660,7250,7250,7250,7250,0
|
|
20230804,155700,1426592660,7250,7250,7250,7250,0
|
|
20230804,155600,1426592660,7250,7250,7250,7250,0
|
|
20230804,155500,1426592660,7250,7250,7250,7250,0
|
|
20230804,155400,1426592660,7250,7250,7250,7250,1493
|
|
20230804,155300,1426592660,7250,7250,7250,7250,0
|
|
20230804,155200,1426592660,7250,7250,7250,7250,0
|
|
20230804,155100,1426592660,7250,7250,7250,7250,0
|
|
20230804,155000,1426592660,7250,7250,7250,7250,0
|
|
20230804,154900,1426592660,7250,7250,7250,7250,0
|
|
20230804,154800,1426592660,7250,7250,7250,7250,0
|
|
20230804,154700,1426592660,7250,7250,7250,7250,0
|
|
20230804,154600,1426592660,7250,7250,7250,7250,0
|
|
20230804,154500,1426592660,7250,7250,7250,7250,0
|
|
20230804,154400,1426592660,7250,7250,7250,7250,0
|
|
20230804,154300,1426592660,7250,7250,7250,7250,0
|
|
20230804,154200,1426592660,7250,7250,7250,7250,0
|
|
20230804,154100,1426592660,7250,7250,7250,7250,0
|
|
20230804,154000,1426592660,7250,7250,7250,7250,0
|
|
20230804,153900,1426592660,7250,7250,7250,7250,0
|
|
20230804,153800,1426592660,7250,7250,7250,7250,0
|
|
20230804,153700,1426592660,7250,7250,7250,7250,0
|
|
20230804,153600,1426592660,7250,7250,7250,7250,0
|
|
20230804,153500,1426592660,7250,7250,7250,7250,0
|
|
20230804,153400,1426592660,7250,7250,7250,7250,0
|
|
20230804,153300,1426592660,7250,7250,7250,7250,0
|
|
20230804,153200,1426592660,7250,7250,7250,7250,0
|
|
20230804,153100,1426592660,7250,7250,7250,7250,0
|
|
20230804,153000,1426592660,7250,7250,7250,7250,1493
|
|
20230804,152900,1415768410,7250,7250,7250,7250,0
|
|
20230804,152800,1415768410,7250,7250,7250,7250,0
|
|
20230804,152700,1415768410,7250,7250,7250,7250,0
|
|
20230804,152600,1415768410,7250,7250,7250,7250,0
|
|
20230804,152500,1415768410,7250,7250,7250,7250,0
|
|
20230804,152400,1415768410,7250,7250,7250,7250,0
|
|
20230804,152300,1415768410,7250,7250,7250,7250,0
|
|
20230804,152200,1415768410,7250,7250,7250,7250,0
|
|
20230804,152100,1415768410,7250,7250,7250,7250,0
|
|
20230804,152000,1415768410,7250,7250,7250,7250,0
|
|
20230804,151900,1415768410,7250,7260,7260,7250,414
|
|
20230804,151800,1412762830,7260,7250,7270,7250,257
|
|
20230804,151700,1410896940,7250,7250,7260,7250,164
|
|
20230804,151600,1409706920,7250,7250,7260,7250,151
|
|
20230804,151500,1408611840,7250,7250,7260,7250,238
|
|
20230804,151400,1406884890,7250,7230,7260,7230,1553
|
|
20230804,151300,1395626270,7230,7240,7250,7230,154
|
|
20230804,151200,1394511490,7230,7230,7240,7230,448
|
|
20230804,151100,1391271130,7230,7230,7250,7230,2499
|
|
20230804,151000,1373189780,7230,7230,7240,7230,2698
|
|
20230804,150900,1353682470,7230,7240,7240,7230,299
|
|
20230804,150800,1351518930,7230,7240,7240,7230,359
|
|
20230804,150700,1348921860,7250,7240,7250,7230,245
|
|
20230804,150600,1347147960,7260,7230,7260,7230,4480
|
|
20230804,150500,1314733430,7230,7240,7260,7230,1678
|
|
20230804,150400,1302584930,7270,7260,7270,7240,83
|
|
20230804,150300,1301982760,7270,7250,7270,7240,251
|
|
20230804,150200,1300164760,7240,7250,7270,7240,153
|
|
20230804,150100,1299055580,7270,7250,7270,7240,278
|
|
20230804,150000,1297039060,7240,7230,7250,7230,1142
|
|
20230804,145900,1288774640,7230,7230,7250,7230,939
|
|
20230804,145800,1281978840,7230,7240,7240,7230,1317
|
|
20230804,145700,1272455960,7240,7230,7240,7230,457
|
|
20230804,145600,1269150490,7240,7230,7240,7230,1242
|
|
20230804,145500,1260169840,7240,7240,7240,7230,759
|
|
20230804,145400,1254681020,7240,7230,7240,7220,797
|
|
20230804,145300,1248918380,7230,7230,7250,7230,831
|
|
20230804,145200,1242902180,7230,7230,7230,7220,750
|
|
20230804,145100,1237479920,7230,7230,7240,7220,887
|
|
20230804,145000,1231071670,7230,7230,7230,7230,1580
|
|
20230804,144900,1219648270,7240,7240,7240,7230,708
|
|
20230804,144800,1214523030,7250,7240,7250,7240,906
|
|
20230804,144700,1207961590,7240,7250,7250,7240,6263
|
|
20230804,144600,1162555500,7260,7250,7260,7250,850
|
|
20230804,144500,1156392680,7250,7260,7260,7250,888
|
|
20230804,144400,1149953190,7250,7250,7250,7250,415
|
|
20230804,144300,1146944440,7260,7250,7260,7250,1237
|
|
20230804,144200,1137975190,7250,7250,7250,7250,758
|
|
20230804,144100,1132479690,7250,7250,7260,7250,719
|
|
20230804,144000,1127260940,7250,7260,7260,7250,437
|
|
20230804,143900,1124092640,7260,7260,7260,7250,570
|
|
20230804,143800,1119957670,7260,7240,7260,7240,1016
|
|
20230804,143700,1112598400,7240,7240,7250,7240,267
|
|
20230804,143600,1110663820,7240,7240,7240,7240,607
|
|
20230804,143500,1106269140,7240,7240,7240,7240,618
|
|
20230804,143400,1101794820,7240,7240,7240,7240,276
|
|
20230804,143300,1099796580,7240,7240,7240,7240,623
|
|
20230804,143200,1095286060,7240,7230,7240,7230,593
|
|
20230804,143100,1090992980,7240,7240,7240,7230,589
|
|
20230804,143000,1086731360,7240,7240,7240,7230,338
|
|
20230804,142900,1084284480,7240,7230,7240,7230,572
|
|
20230804,142800,1080146160,7230,7230,7240,7230,605
|
|
20230804,142700,1075769120,7230,7230,7250,7230,321
|
|
20230804,142600,1073445510,7240,7240,7240,7230,608
|
|
20230804,142500,1069043790,7250,7240,7250,7240,600
|
|
20230804,142400,1064699730,7240,7240,7240,7240,419
|
|
20230804,142300,1061666170,7240,7240,7250,7240,713
|
|
20230804,142200,1056502760,7240,7240,7240,7240,1299
|
|
20230804,142100,1047098000,7240,7240,7250,7240,801
|
|
20230804,142000,1041296760,7240,7230,7240,7230,393
|
|
20230804,141900,1038454390,7230,7230,7230,7230,609
|
|
20230804,141800,1034051320,7230,7230,7230,7230,1153
|
|
20230804,141700,1025715130,7240,7230,7240,7230,498
|
|
20230804,141600,1022113490,7230,7240,7240,7230,508
|
|
20230804,141500,1018435980,7240,7240,7240,7230,570
|
|
20230804,141400,1014309390,7240,7230,7240,7230,367
|
|
20230804,141300,1011655830,7230,7230,7230,7230,569
|
|
20230804,141200,1007541960,7230,7240,7240,7230,613
|
|
20230804,141100,1003109960,7240,7230,7240,7230,749
|
|
20230804,141000,997692880,7230,7240,7240,7230,496
|
|
20230804,140900,994104800,7230,7230,7230,7220,627
|
|
20230804,140800,989574900,7230,7230,7230,7230,569
|
|
20230804,140700,985461030,7230,7220,7230,7220,452
|
|
20230804,140600,982194610,7220,7220,7230,7210,691
|
|
20230804,140500,977208510,7210,7210,7210,7210,549
|
|
20230804,140400,973250220,7210,7220,7230,7210,159
|
|
20230804,140300,972102680,7220,7220,7220,7220,594
|
|
20230804,140200,967814000,7220,7220,7220,7210,603
|
|
20230804,140100,963463290,7220,7210,7220,7210,1674
|
|
20230804,140000,951379960,7210,7210,7210,7210,296
|
|
20230804,135900,949245800,7210,7220,7220,7210,384
|
|
20230804,135800,946476600,7220,7220,7230,7210,1239
|
|
20230804,135700,937530990,7220,7220,7230,7220,595
|
|
20230804,135600,933232460,7220,7230,7240,7220,1322
|
|
20230804,135500,923686740,7230,7230,7230,7230,609
|
|
20230804,135400,919283670,7230,7230,7230,7230,1311
|
|
20230804,135300,909805140,7240,7250,7250,7240,361
|
|
20230804,135200,907191460,7240,7240,7240,7240,608
|
|
20230804,135100,902789540,7240,7240,7240,7240,594
|
|
20230804,135000,898488980,7240,7230,7240,7230,359
|
|
20230804,134900,895893300,7230,7230,7240,7230,582
|
|
20230804,134800,891685320,7230,7230,7230,7230,1007
|
|
20230804,134700,884404710,7230,7230,7230,7230,337
|
|
20230804,134600,881968200,7240,7240,7240,7230,755
|
|
20230804,134500,876507500,7230,7230,7230,7230,838
|
|
20230804,134400,870448760,7230,7240,7240,7230,305
|
|
20230804,134300,868243510,7240,7230,7240,7230,659
|
|
20230804,134200,863478440,7230,7230,7230,7230,612
|
|
20230804,134100,859053680,7230,7230,7230,7230,549
|
|
20230804,134000,855084410,7230,7240,7240,7230,98
|
|
20230804,133900,854375340,7240,7240,7240,7240,593
|
|
20230804,133800,850082020,7240,7240,7240,7240,605
|
|
20230804,133700,845701820,7250,7250,7250,7240,77
|
|
20230804,133600,845143810,7250,7240,7250,7230,1013
|
|
20230804,133500,837813320,7230,7230,7230,7230,1025
|
|
20230804,133400,830402570,7230,7240,7250,7230,3060
|
|
20230804,133300,808277670,7230,7250,7250,7230,1579
|
|
20230804,133200,796834470,7250,7250,7250,7250,45
|
|
20230804,133100,796508220,7250,7250,7250,7250,75
|
|
20230804,133000,795964470,7250,7250,7250,7250,34
|
|
20230804,132900,795717970,7260,7250,7260,7250,34
|
|
20230804,132800,795471370,7250,7250,7250,7250,71
|
|
20230804,132700,794956620,7250,7260,7260,7250,31
|
|
20230804,132600,794731800,7260,7270,7270,7260,159
|
|
20230804,132500,793577320,7260,7260,7270,7260,147
|
|
20230804,132400,792509820,7260,7260,7260,7260,44
|
|
20230804,132300,792190380,7260,7260,7260,7260,39
|
|
20230804,132200,791907240,7260,7260,7260,7260,22
|
|
20230804,132100,791747520,7260,7260,7280,7260,108
|
|
20230804,132000,790962840,7260,7260,7260,7260,27
|
|
20230804,131900,790766820,7260,7260,7260,7250,60
|
|
20230804,131800,790331670,7260,7250,7260,7250,78
|
|
20230804,131700,789766060,7250,7250,7250,7250,1
|
|
20230804,131600,789758810,7250,7260,7260,7250,47
|
|
20230804,131500,789418050,7260,7260,7260,7260,45
|
|
20230804,131400,789091350,7260,7260,7260,7260,36
|
|
20230804,131300,788829990,7260,7260,7260,7260,219
|
|
20230804,131200,787240050,7260,7250,7260,7250,21
|
|
20230804,131100,787087790,7250,7260,7260,7250,56
|
|
20230804,131000,786681780,7250,7250,7260,7250,356
|
|
20230804,130900,784100680,7250,7260,7260,7250,22
|
|
20230804,130800,783941160,7250,7250,7250,7250,68
|
|
20230804,130700,783448160,7250,7260,7260,7250,22
|
|
20230804,130600,783288650,7260,7260,7260,7250,68
|
|
20230804,130500,782795170,7260,7260,7260,7260,20
|
|
20230804,130400,782649970,7260,7260,7260,7260,55
|
|
20230804,130300,782250670,7260,7270,7270,7260,70
|
|
20230804,130200,781742210,7260,7250,7260,7250,79
|
|
20230804,130100,781168910,7260,7260,7260,7260,21
|
|
20230804,130000,781016450,7260,7260,7260,7250,73
|
|
20230804,125900,780486730,7250,7250,7250,7250,52
|
|
20230804,125800,780109730,7250,7250,7250,7250,46
|
|
20230804,125700,779776230,7250,7260,7260,7250,75
|
|
20230804,125600,779232170,7260,7260,7260,7260,21
|
|
20230804,125500,779079710,7260,7260,7270,7260,46
|
|
20230804,125400,778745740,7260,7270,7270,7260,82
|
|
20230804,125300,778150410,7260,7260,7260,7260,0
|
|
20230804,125200,778150410,7260,7260,7260,7260,46
|
|
20230804,125100,777816450,7280,7250,7280,7250,1681
|
|
20230804,125000,765627400,7250,7270,7270,7250,1040
|
|
20230804,124900,758082520,7270,7270,7280,7270,754
|
|
20230804,124800,752600930,7260,7260,7260,7260,20
|
|
20230804,124700,752455730,7260,7270,7270,7260,666
|
|
20230804,124600,747620460,7260,7260,7260,7260,46
|
|
20230804,124500,747286500,7270,7260,7270,7260,69
|
|
20230804,124400,746785410,7270,7270,7270,7260,59
|
|
20230804,124300,746356930,7270,7260,7270,7260,31
|
|
20230804,124200,746131760,7260,7260,7260,7260,872
|
|
20230804,124100,739801040,7260,7260,7260,7260,486
|
|
20230804,124000,736272680,7260,7270,7270,7260,101
|
|
20230804,123900,735538620,7270,7280,7280,7270,45
|
|
20230804,123800,735211460,7270,7270,7270,7270,60
|
|
20230804,123700,734775260,7270,7270,7270,7270,38
|
|
20230804,123600,734499000,7270,7270,7270,7270,145
|
|
20230804,123500,733444850,7280,7270,7280,7270,538
|
|
20230804,123400,729528580,7270,7270,7270,7270,45
|
|
20230804,123300,729201430,7270,7270,7270,7270,74
|
|
20230804,123200,728663450,7280,7270,7280,7270,121
|
|
20230804,123100,727782780,7270,7280,7280,7270,45
|
|
20230804,123000,727455620,7270,7270,7270,7270,83
|
|
20230804,122900,726852210,7270,7270,7270,7270,1
|
|
20230804,122800,726844940,7270,7270,7270,7270,245
|
|
20230804,122700,725063790,7260,7260,7260,7260,20
|
|
20230804,122600,724918590,7270,7260,7270,7260,87
|
|
20230804,122500,724286850,7260,7260,7260,7260,44
|
|
20230804,122400,723967410,7270,7270,7270,7270,654
|
|
20230804,122300,719212830,7280,7270,7280,7270,67
|
|
20230804,122200,718725640,7270,7270,7270,7270,45
|
|
20230804,122100,718398490,7270,7270,7270,7270,20
|
|
20230804,122000,718253090,7280,7270,7280,7270,96
|
|
20230804,121900,717554670,7270,7270,7280,7270,126
|
|
20230804,121800,716638590,7270,7270,7270,7270,60
|
|
20230804,121700,716202390,7270,7270,7270,7270,39
|
|
20230804,121600,715918860,7270,7270,7270,7270,56
|
|
20230804,121500,715511740,7280,7280,7280,7270,29
|
|
20230804,121400,715300820,7280,7270,7280,7270,103
|
|
20230804,121300,714551990,7270,7270,7270,7270,37
|
|
20230804,121200,714283000,7270,7270,7270,7260,50
|
|
20230804,121100,713919740,7270,7270,7270,7270,74
|
|
20230804,121000,713381760,7270,7280,7280,7270,55
|
|
20230804,120900,712981810,7280,7270,7280,7270,60
|
|
20230804,120800,712545600,7270,7270,7270,7270,27
|
|
20230804,120700,712349310,7270,7260,7270,7260,72
|
|
20230804,120600,711826070,7270,7260,7270,7260,151
|
|
20230804,120500,710728750,7270,7270,7270,7270,5
|
|
20230804,120400,710692400,7260,7260,7260,7260,93
|
|
20230804,120300,710017220,7260,7260,7260,7260,20
|
|
20230804,120200,709872020,7260,7260,7260,7260,45
|
|
20230804,120100,709545320,7260,7260,7260,7260,83
|
|
20230804,120000,708942740,7260,7260,7260,7260,21
|
|
20230804,115900,708790280,7260,7260,7270,7260,26
|
|
20230804,115800,708601510,7260,7260,7260,7260,21
|
|
20230804,115700,708449050,7260,7260,7260,7260,59
|
|
20230804,115600,708020710,7260,7260,7260,7260,45
|
|
20230804,115500,707694010,7280,7250,7280,7250,35
|
|
20230804,115400,707439810,7250,7250,7250,7250,238
|
|
20230804,115300,705714310,7270,7250,7270,7250,525
|
|
20230804,115200,701898260,7250,7250,7250,7250,36
|
|
20230804,115100,701637260,7250,7250,7250,7250,44
|
|
20230804,115000,701318260,7270,7250,7270,7250,710
|
|
20230804,114900,696160940,7250,7250,7250,7250,58
|
|
20230804,114800,695740440,7230,7240,7240,7230,750
|
|
20230804,114700,690310890,7240,7240,7240,7240,348
|
|
20230804,114600,687791370,7240,7240,7240,7240,44
|
|
20230804,114500,687472810,7240,7240,7240,7240,60
|
|
20230804,114400,687038410,7240,7240,7270,7240,23
|
|
20230804,114300,686871860,7220,7240,7240,7220,644
|
|
20230804,114200,682220350,7230,7220,7230,7220,58
|
|
20230804,114100,681801220,7220,7250,7250,7220,9916
|
|
20230804,114000,610139260,7240,7240,7240,7240,675
|
|
20230804,113900,605252260,7240,7240,7240,7240,31
|
|
20230804,113800,605027820,7240,7250,7250,7240,47
|
|
20230804,113700,604687520,7250,7250,7260,7250,175
|
|
20230804,113600,603418720,7250,7250,7250,7250,21
|
|
20230804,113500,603266470,7250,7260,7260,7250,158
|
|
20230804,113400,602119970,7250,7250,7250,7250,329
|
|
20230804,113300,599734720,7250,7250,7260,7250,61
|
|
20230804,113200,599292460,7250,7250,7250,7250,64
|
|
20230804,113100,598828460,7250,7250,7250,7250,59
|
|
20230804,113000,598400710,7250,7250,7250,7250,95
|
|
20230804,112900,597711960,7250,7250,7250,7250,35
|
|
20230804,112800,597458210,7250,7250,7250,7250,57
|
|
20230804,112700,597044960,7250,7260,7260,7250,35
|
|
20230804,112600,596791070,7260,7260,7260,7260,21
|
|
20230804,112500,596638610,7260,7260,7260,7260,140
|
|
20230804,112400,595622210,7260,7260,7260,7250,48
|
|
20230804,112300,595273970,7260,7260,7260,7260,252
|
|
20230804,112200,593444450,7250,7260,7260,7250,59
|
|
20230804,112100,593016550,7250,7250,7250,7250,860
|
|
20230804,112000,586781550,7250,7250,7250,7250,36
|
|
20230804,111900,586520550,7250,7260,7260,7250,29
|
|
20230804,111800,586310250,7250,7260,7260,7250,546
|
|
20230804,111700,582346440,7260,7250,7260,7250,992
|
|
20230804,111600,575154200,7240,7240,7240,7240,1120
|
|
20230804,111500,567045400,7230,7230,7230,7230,0
|
|
20230804,111400,567045400,7230,7230,7230,7230,1500
|
|
20230804,111300,556200400,7240,7240,7240,7240,165
|
|
20230804,111200,555005800,7230,7240,7250,7230,2666
|
|
20230804,111100,535713260,7250,7250,7250,7250,1928
|
|
20230804,111000,521735260,7250,7250,7250,7250,538
|
|
20230804,110900,517834760,7250,7260,7260,7250,110
|
|
20230804,110800,517036260,7260,7270,7270,7260,152
|
|
20230804,110700,515931450,7270,7280,7280,7270,31
|
|
20230804,110600,515705840,7280,7280,7280,7270,162
|
|
20230804,110500,514528050,7280,7280,7280,7280,0
|
|
20230804,110400,514528050,7280,7280,7280,7280,1
|
|
20230804,110300,514520770,7280,7280,7280,7280,381
|
|
20230804,110200,511747090,7270,7270,7270,7270,300
|
|
20230804,110100,509566090,7250,7260,7260,7250,1090
|
|
20230804,110000,501661080,7280,7280,7280,7280,0
|
|
20230804,105900,501661080,7280,7270,7280,7270,150
|
|
20230804,105800,500569240,7270,7270,7270,7270,1
|
|
20230804,105700,500561970,7270,7270,7270,7270,2
|
|
20230804,105600,500547430,7280,7280,7280,7280,0
|
|
20230804,105500,500547430,7280,7250,7280,7250,2
|
|
20230804,105400,500532900,7250,7250,7250,7250,0
|
|
20230804,105300,500532900,7250,7250,7250,7250,5
|
|
20230804,105200,500496650,7260,7260,7260,7260,204
|
|
20230804,105100,499015610,7260,7260,7260,7260,0
|
|
20230804,105000,499015610,7260,7260,7260,7260,0
|
|
20230804,104900,499015610,7260,7260,7260,7260,55
|
|
20230804,104800,498616310,7280,7280,7280,7280,2
|
|
20230804,104700,498601750,7270,7270,7270,7270,96
|
|
20230804,104600,497903830,7270,7280,7280,7270,270
|
|
20230804,104500,495940920,7280,7280,7280,7280,55
|
|
20230804,104400,495540520,7300,7300,7300,7300,0
|
|
20230804,104300,495540520,7300,7300,7300,7300,35
|
|
20230804,104200,495285020,7300,7300,7300,7300,180
|
|
20230804,104100,493971020,7300,7260,7300,7230,2773
|
|
20230804,104000,473870000,7240,7280,7280,7240,1710
|
|
20230804,103900,461479970,7280,7280,7280,7280,0
|
|
20230804,103800,461479970,7280,7280,7280,7280,100
|
|
20230804,103700,460751970,7270,7270,7270,7270,0
|
|
20230804,103600,460751970,7270,7270,7280,7270,362
|
|
20230804,103500,458118070,7260,7260,7260,7260,123
|
|
20230804,103400,457225090,7260,7250,7260,7250,632
|
|
20230804,103300,452642890,7260,7260,7260,7250,316
|
|
20230804,103200,450351730,7260,7250,7260,7250,50
|
|
20230804,103100,449989120,7260,7260,7260,7260,11
|
|
20230804,103000,449909260,7280,7280,7280,7280,1
|
|
20230804,102900,449901980,7250,7270,7270,7250,2001
|
|
20230804,102800,435373570,7270,7270,7280,7270,116
|
|
20230804,102700,434530160,7270,7270,7270,7270,317
|
|
20230804,102600,432225570,7280,7290,7300,7280,2124
|
|
20230804,102500,416758240,7290,7290,7290,7290,1473
|
|
20230804,102400,406020070,7290,7290,7290,7290,0
|
|
20230804,102300,406020070,7290,7290,7290,7290,128
|
|
20230804,102200,405086950,7300,7300,7300,7300,1
|
|
20230804,102100,405079650,7290,7290,7290,7290,0
|
|
20230804,102000,405079650,7290,7290,7290,7290,22
|
|
20230804,101900,404919270,7290,7290,7290,7290,0
|
|
20230804,101800,404919270,7290,7290,7290,7290,196
|
|
20230804,101700,403490430,7290,7290,7290,7290,0
|
|
20230804,101600,403490430,7290,7290,7290,7290,0
|
|
20230804,101500,403490430,7290,7300,7300,7290,13
|
|
20230804,101400,403395650,7290,7300,7300,7290,238
|
|
20230804,101300,401659790,7300,7310,7310,7300,459
|
|
20230804,101200,398308900,7330,7330,7330,7330,1
|
|
20230804,101100,398301570,7330,7310,7330,7310,48
|
|
20230804,101000,397950210,7300,7290,7300,7290,328
|
|
20230804,100900,395558090,7300,7300,7300,7300,0
|
|
20230804,100800,395558090,7300,7310,7310,7300,312
|
|
20230804,100700,393279890,7310,7310,7310,7310,0
|
|
20230804,100600,393279890,7310,7320,7320,7310,31
|
|
20230804,100500,393053160,7320,7320,7320,7320,88
|
|
20230804,100400,392409000,7320,7320,7320,7320,0
|
|
20230804,100300,392409000,7320,7320,7320,7320,0
|
|
20230804,100200,392409000,7320,7310,7320,7310,115
|
|
20230804,100100,391567250,7310,7310,7310,7310,0
|
|
20230804,100000,391567250,7310,7310,7310,7310,89
|
|
20230804,095900,390916660,7320,7320,7320,7320,11
|
|
20230804,095800,390836140,7330,7330,7330,7330,0
|
|
20230804,095700,390836140,7330,7330,7330,7330,50
|
|
20230804,095600,390469640,7340,7320,7340,7320,228
|
|
20230804,095500,388800380,7290,7290,7290,7290,0
|
|
20230804,095400,388800380,7290,7290,7290,7290,100
|
|
20230804,095300,388071380,7320,7320,7320,7300,1001
|
|
20230804,095200,380746010,7290,7320,7320,7290,949
|
|
20230804,095100,373822190,7310,7310,7310,7310,10
|
|
20230804,095000,373749090,7310,7310,7310,7310,316
|
|
20230804,094900,371439130,7310,7310,7310,7310,18
|
|
20230804,094800,371307550,7310,7310,7310,7310,0
|
|
20230804,094700,371307550,7310,7310,7310,7310,0
|
|
20230804,094600,371307550,7310,7310,7310,7310,170
|
|
20230804,094500,370064850,7320,7320,7320,7310,1058
|
|
20230804,094400,362320550,7320,7320,7320,7320,441
|
|
20230804,094300,359092430,7330,7330,7330,7330,1324
|
|
20230804,094200,349387510,7310,7310,7310,7310,15
|
|
20230804,094100,349277860,7310,7310,7310,7300,1602
|
|
20230804,094000,337567910,7310,7310,7310,7310,230
|
|
20230804,093900,335886610,7320,7330,7330,7320,71
|
|
20230804,093800,335366210,7330,7330,7330,7330,5
|
|
20230804,093700,335329560,7330,7310,7330,7310,28
|
|
20230804,093600,335124860,7310,7310,7310,7310,3
|
|
20230804,093500,335102930,7300,7320,7320,7300,3029
|
|
20230804,093400,312948000,7320,7330,7330,7320,2234
|
|
20230804,093300,296573950,7330,7350,7350,7330,484
|
|
20230804,093200,293026030,7360,7360,7360,7340,2371
|
|
20230804,093100,275622750,7360,7360,7360,7360,22
|
|
20230804,093000,275460830,7360,7360,7360,7360,1
|
|
20230804,092900,275453470,7340,7340,7340,7340,201
|
|
20230804,092800,273978130,7340,7340,7340,7340,0
|
|
20230804,092700,273978130,7340,7340,7360,7340,860
|
|
20230804,092600,267662290,7340,7340,7340,7340,34
|
|
20230804,092500,267412730,7350,7360,7360,7350,140
|
|
20230804,092400,266383330,7360,7350,7360,7350,1101
|
|
20230804,092300,258280880,7320,7320,7330,7320,1353
|
|
20230804,092200,248376910,7320,7330,7330,7320,161
|
|
20230804,092100,247197030,7320,7350,7370,7310,1877
|
|
20230804,092000,233468210,7360,7340,7360,7340,595
|
|
20230804,091900,229094810,7310,7310,7310,7310,60
|
|
20230804,091800,228656210,7290,7290,7290,7290,0
|
|
20230804,091700,228656210,7290,7330,7330,7290,524
|
|
20230804,091600,224831290,7300,7310,7320,7300,708
|
|
20230804,091500,219652540,7320,7310,7320,7280,1279
|
|
20230804,091400,210294760,7320,7320,7320,7320,223
|
|
20230804,091300,208662400,7320,7270,7320,7270,286
|
|
20230804,091200,206580680,7270,7270,7270,7270,309
|
|
20230804,091100,204334250,7260,7250,7260,7250,455
|
|
20230804,091000,201031200,7250,7220,7250,7220,2471
|
|
20230804,090900,183188450,7220,7210,7220,7210,4369
|
|
20230804,090800,151644960,7220,7240,7240,7200,5543
|
|
20230804,090700,111646040,7250,7250,7250,7250,502
|
|
20230804,090600,108006540,7260,7260,7260,7260,332
|
|
20230804,090500,105596220,7260,7260,7260,7260,538
|
|
20230804,090400,101690340,7260,7220,7260,7210,4201
|
|
20230804,090300,71265230,7210,7210,7210,7210,177
|
|
20230804,090200,69989060,7200,7270,7270,7200,5701
|
|
20230804,090100,28856880,7270,7330,7330,7250,201
|
|
20230804,090000,27397230,7300,7350,7350,7300,3736
|