597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,185400,1184546170,7420,7420,7420,7420,2122
|
|
20230809,185300,1184546170,7420,7420,7420,7420,0
|
|
20230809,185200,1184546170,7420,7420,7420,7420,0
|
|
20230809,185100,1184546170,7420,7420,7420,7420,0
|
|
20230809,185000,1184546170,7420,7420,7420,7420,0
|
|
20230809,184900,1184546170,7420,7420,7420,7420,0
|
|
20230809,184800,1184546170,7420,7420,7420,7420,0
|
|
20230809,184700,1184546170,7420,7420,7420,7420,0
|
|
20230809,184600,1184546170,7420,7420,7420,7420,0
|
|
20230809,184500,1184546170,7420,7420,7420,7420,0
|
|
20230809,184400,1184546170,7420,7420,7420,7420,0
|
|
20230809,184300,1184546170,7420,7420,7420,7420,0
|
|
20230809,184200,1184546170,7420,7420,7420,7420,0
|
|
20230809,184100,1184546170,7420,7420,7420,7420,0
|
|
20230809,184000,1184546170,7420,7420,7420,7420,0
|
|
20230809,183900,1184546170,7420,7420,7420,7420,0
|
|
20230809,183800,1184546170,7420,7420,7420,7420,0
|
|
20230809,183700,1184546170,7420,7420,7420,7420,0
|
|
20230809,183600,1184546170,7420,7420,7420,7420,0
|
|
20230809,183500,1184546170,7420,7420,7420,7420,0
|
|
20230809,183400,1184546170,7420,7420,7420,7420,0
|
|
20230809,183300,1184546170,7420,7420,7420,7420,0
|
|
20230809,183200,1184546170,7420,7420,7420,7420,0
|
|
20230809,183100,1184546170,7420,7420,7420,7420,0
|
|
20230809,183000,1184546170,7420,7420,7420,7420,0
|
|
20230809,182900,1184546170,7420,7420,7420,7420,0
|
|
20230809,182800,1184546170,7420,7420,7420,7420,0
|
|
20230809,182700,1184546170,7420,7420,7420,7420,0
|
|
20230809,182600,1184546170,7420,7420,7420,7420,0
|
|
20230809,182500,1184546170,7420,7420,7420,7420,0
|
|
20230809,182400,1184546170,7420,7420,7420,7420,2122
|
|
20230809,182300,1184546170,7420,7420,7420,7420,0
|
|
20230809,182200,1184546170,7420,7420,7420,7420,0
|
|
20230809,182100,1184546170,7420,7420,7420,7420,0
|
|
20230809,182000,1184546170,7420,7420,7420,7420,0
|
|
20230809,181900,1184546170,7420,7420,7420,7420,0
|
|
20230809,181800,1184546170,7420,7420,7420,7420,0
|
|
20230809,181700,1184546170,7420,7420,7420,7420,0
|
|
20230809,181600,1184546170,7420,7420,7420,7420,0
|
|
20230809,181500,1184546170,7420,7420,7420,7420,0
|
|
20230809,181400,1184546170,7420,7420,7420,7420,0
|
|
20230809,181300,1184546170,7420,7420,7420,7420,0
|
|
20230809,181200,1184546170,7420,7420,7420,7420,0
|
|
20230809,181100,1184546170,7420,7420,7420,7420,0
|
|
20230809,181000,1184546170,7420,7420,7420,7420,0
|
|
20230809,180900,1184546170,7420,7420,7420,7420,0
|
|
20230809,180800,1184546170,7420,7420,7420,7420,0
|
|
20230809,180700,1184546170,7420,7420,7420,7420,0
|
|
20230809,180600,1184546170,7420,7420,7420,7420,0
|
|
20230809,180500,1184546170,7420,7420,7420,7420,0
|
|
20230809,180400,1184546170,7420,7420,7420,7420,0
|
|
20230809,180300,1184546170,7420,7420,7420,7420,0
|
|
20230809,180200,1184546170,7420,7420,7420,7420,0
|
|
20230809,180100,1184546170,7420,7420,7420,7420,0
|
|
20230809,180000,1184546170,7420,7420,7420,7420,0
|
|
20230809,175900,1184546170,7420,7420,7420,7420,0
|
|
20230809,175800,1184546170,7420,7420,7420,7420,0
|
|
20230809,175700,1184546170,7420,7420,7420,7420,0
|
|
20230809,175600,1184546170,7420,7420,7420,7420,0
|
|
20230809,175500,1184546170,7420,7420,7420,7420,0
|
|
20230809,175400,1184546170,7420,7420,7420,7420,2122
|
|
20230809,175300,1184546170,7420,7420,7420,7420,0
|
|
20230809,175200,1184546170,7420,7420,7420,7420,0
|
|
20230809,175100,1184546170,7420,7420,7420,7420,0
|
|
20230809,175000,1184546170,7420,7420,7420,7420,0
|
|
20230809,174900,1184546170,7420,7420,7420,7420,0
|
|
20230809,174800,1184546170,7420,7420,7420,7420,0
|
|
20230809,174700,1184546170,7420,7420,7420,7420,0
|
|
20230809,174600,1184546170,7420,7420,7420,7420,0
|
|
20230809,174500,1184546170,7420,7420,7420,7420,0
|
|
20230809,174400,1184546170,7420,7420,7420,7420,0
|
|
20230809,174300,1184546170,7420,7420,7420,7420,0
|
|
20230809,174200,1184546170,7420,7420,7420,7420,0
|
|
20230809,174100,1184546170,7420,7420,7420,7420,0
|
|
20230809,174000,1184546170,7420,7420,7420,7420,0
|
|
20230809,173900,1184546170,7420,7420,7420,7420,0
|
|
20230809,173800,1184546170,7420,7420,7420,7420,0
|
|
20230809,173700,1184546170,7420,7420,7420,7420,0
|
|
20230809,173600,1184546170,7420,7420,7420,7420,0
|
|
20230809,173500,1184546170,7420,7420,7420,7420,0
|
|
20230809,173400,1184546170,7420,7420,7420,7420,0
|
|
20230809,173300,1184546170,7420,7420,7420,7420,0
|
|
20230809,173200,1184546170,7420,7420,7420,7420,0
|
|
20230809,173100,1184546170,7420,7420,7420,7420,0
|
|
20230809,173000,1184546170,7420,7420,7420,7420,0
|
|
20230809,172900,1184546170,7420,7420,7420,7420,0
|
|
20230809,172800,1184546170,7420,7420,7420,7420,0
|
|
20230809,172700,1184546170,7420,7420,7420,7420,0
|
|
20230809,172600,1184546170,7420,7420,7420,7420,0
|
|
20230809,172500,1184546170,7420,7420,7420,7420,0
|
|
20230809,172400,1184546170,7420,7420,7420,7420,2122
|
|
20230809,172300,1184546170,7420,7420,7420,7420,0
|
|
20230809,172200,1184546170,7420,7420,7420,7420,0
|
|
20230809,172100,1184546170,7420,7420,7420,7420,0
|
|
20230809,172000,1184546170,7420,7420,7420,7420,0
|
|
20230809,171900,1184546170,7420,7420,7420,7420,0
|
|
20230809,171800,1184546170,7420,7420,7420,7420,0
|
|
20230809,171700,1184546170,7420,7420,7420,7420,0
|
|
20230809,171600,1184546170,7420,7420,7420,7420,0
|
|
20230809,171500,1184546170,7420,7420,7420,7420,0
|
|
20230809,171400,1184546170,7420,7420,7420,7420,0
|
|
20230809,171300,1184546170,7420,7420,7420,7420,0
|
|
20230809,171200,1184546170,7420,7420,7420,7420,0
|
|
20230809,171100,1184546170,7420,7420,7420,7420,0
|
|
20230809,171000,1184546170,7420,7420,7420,7420,0
|
|
20230809,170900,1184546170,7420,7420,7420,7420,0
|
|
20230809,170800,1184546170,7420,7420,7420,7420,0
|
|
20230809,170700,1184546170,7420,7420,7420,7420,0
|
|
20230809,170600,1184546170,7420,7420,7420,7420,0
|
|
20230809,170500,1184546170,7420,7420,7420,7420,0
|
|
20230809,170400,1184546170,7420,7420,7420,7420,0
|
|
20230809,170300,1184546170,7420,7420,7420,7420,0
|
|
20230809,170200,1184546170,7420,7420,7420,7420,0
|
|
20230809,170100,1184546170,7420,7420,7420,7420,0
|
|
20230809,170000,1184546170,7420,7420,7420,7420,0
|
|
20230809,165900,1184546170,7420,7420,7420,7420,0
|
|
20230809,165800,1184546170,7420,7420,7420,7420,0
|
|
20230809,165700,1184546170,7420,7420,7420,7420,0
|
|
20230809,165600,1184546170,7420,7420,7420,7420,0
|
|
20230809,165500,1184546170,7420,7420,7420,7420,0
|
|
20230809,165400,1184546170,7420,7420,7420,7420,2122
|
|
20230809,165300,1184546170,7420,7420,7420,7420,0
|
|
20230809,165200,1184546170,7420,7420,7420,7420,0
|
|
20230809,165100,1184546170,7420,7420,7420,7420,0
|
|
20230809,165000,1184546170,7420,7420,7420,7420,0
|
|
20230809,164900,1184546170,7420,7420,7420,7420,0
|
|
20230809,164800,1184546170,7420,7420,7420,7420,0
|
|
20230809,164700,1184546170,7420,7420,7420,7420,0
|
|
20230809,164600,1184546170,7420,7420,7420,7420,0
|
|
20230809,164500,1184546170,7420,7420,7420,7420,0
|
|
20230809,164400,1184546170,7420,7420,7420,7420,0
|
|
20230809,164300,1184546170,7420,7420,7420,7420,0
|
|
20230809,164200,1184546170,7420,7420,7420,7420,0
|
|
20230809,164100,1184546170,7420,7420,7420,7420,0
|
|
20230809,164000,1184546170,7420,7420,7420,7420,0
|
|
20230809,163900,1184546170,7420,7420,7420,7420,0
|
|
20230809,163800,1184546170,7420,7420,7420,7420,0
|
|
20230809,163700,1184546170,7420,7420,7420,7420,0
|
|
20230809,163600,1184546170,7420,7420,7420,7420,0
|
|
20230809,163500,1184546170,7420,7420,7420,7420,0
|
|
20230809,163400,1184546170,7420,7420,7420,7420,0
|
|
20230809,163300,1184546170,7420,7420,7420,7420,0
|
|
20230809,163200,1184546170,7420,7420,7420,7420,0
|
|
20230809,163100,1184546170,7420,7420,7420,7420,0
|
|
20230809,163000,1184546170,7420,7420,7420,7420,0
|
|
20230809,162900,1184546170,7420,7420,7420,7420,0
|
|
20230809,162800,1184546170,7420,7420,7420,7420,0
|
|
20230809,162700,1184546170,7420,7420,7420,7420,0
|
|
20230809,162600,1184546170,7420,7420,7420,7420,0
|
|
20230809,162500,1184546170,7420,7420,7420,7420,0
|
|
20230809,162400,1184546170,7420,7420,7420,7420,2122
|
|
20230809,162300,1184546170,7420,7420,7420,7420,0
|
|
20230809,162200,1184546170,7420,7420,7420,7420,0
|
|
20230809,162100,1184546170,7420,7420,7420,7420,0
|
|
20230809,162000,1184546170,7420,7420,7420,7420,0
|
|
20230809,161900,1184546170,7420,7420,7420,7420,0
|
|
20230809,161800,1184546170,7420,7420,7420,7420,0
|
|
20230809,161700,1184546170,7420,7420,7420,7420,0
|
|
20230809,161600,1184546170,7420,7420,7420,7420,0
|
|
20230809,161500,1184546170,7420,7420,7420,7420,0
|
|
20230809,161400,1184546170,7420,7420,7420,7420,0
|
|
20230809,161300,1184546170,7420,7420,7420,7420,0
|
|
20230809,161200,1184546170,7420,7420,7420,7420,0
|
|
20230809,161100,1184546170,7420,7420,7420,7420,0
|
|
20230809,161000,1184546170,7420,7420,7420,7420,0
|
|
20230809,160900,1184546170,7420,7420,7420,7420,0
|
|
20230809,160800,1184546170,7420,7420,7420,7420,0
|
|
20230809,160700,1184546170,7420,7420,7420,7420,0
|
|
20230809,160600,1184546170,7420,7420,7420,7420,0
|
|
20230809,160500,1184546170,7420,7420,7420,7420,0
|
|
20230809,160400,1184546170,7420,7420,7420,7420,0
|
|
20230809,160300,1184546170,7420,7420,7420,7420,0
|
|
20230809,160200,1184546170,7420,7420,7420,7420,0
|
|
20230809,160100,1184546170,7420,7420,7420,7420,0
|
|
20230809,160000,1184546170,7420,7420,7420,7420,0
|
|
20230809,155900,1184546170,7420,7420,7420,7420,0
|
|
20230809,155800,1184546170,7420,7420,7420,7420,0
|
|
20230809,155700,1184546170,7420,7420,7420,7420,0
|
|
20230809,155600,1184546170,7420,7420,7420,7420,0
|
|
20230809,155500,1184546170,7420,7420,7420,7420,0
|
|
20230809,155400,1184546170,7420,7420,7420,7420,2122
|
|
20230809,155300,1184546170,7420,7420,7420,7420,0
|
|
20230809,155200,1184546170,7420,7420,7420,7420,0
|
|
20230809,155100,1184546170,7420,7420,7420,7420,0
|
|
20230809,155000,1184546170,7420,7420,7420,7420,0
|
|
20230809,154900,1184546170,7420,7420,7420,7420,0
|
|
20230809,154800,1184546170,7420,7420,7420,7420,0
|
|
20230809,154700,1184546170,7420,7420,7420,7420,0
|
|
20230809,154600,1184546170,7420,7420,7420,7420,0
|
|
20230809,154500,1184546170,7420,7420,7420,7420,0
|
|
20230809,154400,1184546170,7420,7420,7420,7420,0
|
|
20230809,154300,1184546170,7420,7420,7420,7420,0
|
|
20230809,154200,1184546170,7420,7420,7420,7420,0
|
|
20230809,154100,1184546170,7420,7420,7420,7420,0
|
|
20230809,154000,1184546170,7420,7420,7420,7420,0
|
|
20230809,153900,1184546170,7420,7420,7420,7420,0
|
|
20230809,153800,1184546170,7420,7420,7420,7420,0
|
|
20230809,153700,1184546170,7420,7420,7420,7420,0
|
|
20230809,153600,1184546170,7420,7420,7420,7420,0
|
|
20230809,153500,1184546170,7420,7420,7420,7420,0
|
|
20230809,153400,1184546170,7420,7420,7420,7420,0
|
|
20230809,153300,1184546170,7420,7420,7420,7420,0
|
|
20230809,153200,1184546170,7420,7420,7420,7420,0
|
|
20230809,153100,1184546170,7420,7420,7420,7420,0
|
|
20230809,153000,1184546170,7420,7420,7420,7420,2122
|
|
20230809,152900,1168800930,7410,7410,7410,7410,0
|
|
20230809,152800,1168800930,7410,7410,7410,7410,0
|
|
20230809,152700,1168800930,7410,7410,7410,7410,0
|
|
20230809,152600,1168800930,7410,7410,7410,7410,0
|
|
20230809,152500,1168800930,7410,7410,7410,7410,0
|
|
20230809,152400,1168800930,7410,7410,7410,7410,0
|
|
20230809,152300,1168800930,7410,7410,7410,7410,0
|
|
20230809,152200,1168800930,7410,7410,7410,7410,0
|
|
20230809,152100,1168800930,7410,7410,7410,7410,0
|
|
20230809,152000,1168800930,7410,7410,7410,7410,0
|
|
20230809,151900,1168800930,7410,7400,7410,7390,194
|
|
20230809,151800,1167365110,7410,7400,7410,7400,13
|
|
20230809,151700,1167268790,7400,7400,7410,7390,700
|
|
20230809,151600,1162091550,7400,7400,7400,7400,137
|
|
20230809,151500,1161077750,7400,7400,7400,7400,164
|
|
20230809,151400,1159864150,7410,7410,7410,7410,0
|
|
20230809,151300,1159864150,7410,7410,7410,7410,2
|
|
20230809,151200,1159849330,7410,7410,7410,7410,4
|
|
20230809,151100,1159819690,7410,7410,7410,7410,0
|
|
20230809,151000,1159819690,7410,7410,7410,7410,275
|
|
20230809,150900,1157781940,7420,7420,7430,7410,437
|
|
20230809,150800,1154539620,7420,7420,7420,7420,128
|
|
20230809,150700,1153589860,7420,7420,7420,7420,51
|
|
20230809,150600,1153211440,7420,7420,7420,7410,128
|
|
20230809,150500,1152261690,7410,7410,7410,7410,89
|
|
20230809,150400,1151602200,7420,7420,7420,7420,79
|
|
20230809,150300,1151016020,7420,7410,7420,7410,332
|
|
20230809,150200,1148554960,7420,7420,7420,7420,124
|
|
20230809,150100,1147634880,7420,7420,7420,7420,42
|
|
20230809,150000,1147323240,7420,7430,7430,7420,461
|
|
20230809,145900,1143901610,7430,7420,7430,7420,61
|
|
20230809,145800,1143448580,7430,7430,7430,7430,102
|
|
20230809,145700,1142690720,7430,7430,7430,7430,141
|
|
20230809,145600,1141643090,7430,7430,7430,7430,166
|
|
20230809,145500,1140409710,7430,7430,7430,7430,276
|
|
20230809,145400,1138359030,7430,7430,7430,7430,175
|
|
20230809,145300,1137058780,7430,7430,7430,7430,135
|
|
20230809,145200,1136055730,7430,7430,7430,7430,145
|
|
20230809,145100,1134978380,7430,7430,7430,7420,192
|
|
20230809,145000,1133552320,7430,7430,7430,7430,42
|
|
20230809,144900,1133240260,7420,7420,7420,7410,127
|
|
20230809,144800,1132298580,7420,7420,7420,7420,103
|
|
20230809,144700,1131534320,7420,7420,7420,7410,651
|
|
20230809,144600,1126708900,7420,7420,7420,7420,185
|
|
20230809,144500,1125336200,7420,7430,7430,7420,304
|
|
20230809,144400,1123079480,7430,7430,7430,7420,587
|
|
20230809,144300,1118719570,7430,7420,7430,7420,195
|
|
20230809,144200,1117271740,7430,7420,7430,7420,202
|
|
20230809,144100,1115771870,7420,7420,7420,7420,42
|
|
20230809,144000,1115460230,7420,7420,7420,7420,114
|
|
20230809,143900,1114614350,7420,7420,7420,7420,144
|
|
20230809,143800,1113545870,7420,7420,7420,7410,374
|
|
20230809,143700,1110773790,7420,7420,7420,7420,80
|
|
20230809,143600,1110180190,7420,7420,7420,7420,47
|
|
20230809,143500,1109831450,7420,7420,7430,7420,619
|
|
20230809,143400,1105238100,7420,7420,7420,7420,213
|
|
20230809,143300,1103657640,7420,7410,7420,7410,121
|
|
20230809,143200,1102760150,7420,7420,7420,7410,81
|
|
20230809,143100,1102159210,7420,7420,7420,7420,52
|
|
20230809,143000,1101773370,7420,7420,7420,7410,251
|
|
20230809,142900,1099912500,7420,7420,7420,7420,44
|
|
20230809,142800,1099586020,7420,7420,7420,7420,40
|
|
20230809,142700,1099289220,7420,7410,7420,7410,91
|
|
20230809,142600,1098614480,7410,7410,7410,7410,1450
|
|
20230809,142500,1087869980,7420,7420,7420,7420,76
|
|
20230809,142400,1087306060,7420,7420,7420,7420,335
|
|
20230809,142300,1084820360,7420,7420,7420,7410,59
|
|
20230809,142200,1084382680,7420,7420,7420,7420,70
|
|
20230809,142100,1083863280,7420,7420,7420,7420,41
|
|
20230809,142000,1083559060,7420,7400,7420,7400,515
|
|
20230809,141900,1079744900,7410,7400,7410,7400,180
|
|
20230809,141800,1078412100,7410,7420,7420,7410,153
|
|
20230809,141700,1077277520,7420,7420,7420,7420,42
|
|
20230809,141600,1076965880,7420,7400,7420,7400,1195
|
|
20230809,141500,1068122040,7410,7420,7420,7410,123
|
|
20230809,141400,1067210200,7420,7420,7430,7420,189
|
|
20230809,141300,1065807400,7430,7420,7430,7420,766
|
|
20230809,141200,1060123210,7430,7420,7430,7420,92
|
|
20230809,141100,1059440150,7430,7420,7430,7420,299
|
|
20230809,141000,1057221150,7420,7410,7420,7410,98
|
|
20230809,140900,1056494190,7420,7420,7420,7420,129
|
|
20230809,140800,1055537010,7420,7410,7420,7410,120
|
|
20230809,140700,1054646960,7420,7420,7420,7420,54
|
|
20230809,140600,1054246280,7420,7420,7420,7420,84
|
|
20230809,140500,1053623000,7420,7420,7420,7420,208
|
|
20230809,140400,1052079640,7420,7420,7420,7420,113
|
|
20230809,140300,1051241180,7410,7410,7420,7410,458
|
|
20230809,140200,1047844050,7410,7410,7410,7410,400
|
|
20230809,140100,1044880050,7410,7410,7410,7410,215
|
|
20230809,140000,1043286900,7410,7400,7410,7400,274
|
|
20230809,135900,1041258840,7400,7400,7400,7400,42
|
|
20230809,135800,1040948040,7400,7400,7410,7400,173
|
|
20230809,135700,1039667440,7410,7400,7410,7400,239
|
|
20230809,135600,1037898400,7410,7410,7410,7410,141
|
|
20230809,135500,1036853590,7420,7410,7420,7410,142
|
|
20230809,135400,1035800950,7410,7400,7410,7400,3153
|
|
20230809,135300,1012468320,7400,7400,7400,7400,41
|
|
20230809,135200,1012164920,7400,7390,7400,7390,845
|
|
20230809,135100,1005919960,7390,7380,7390,7380,746
|
|
20230809,135000,1000413130,7380,7380,7380,7380,153
|
|
20230809,134900,999283990,7380,7380,7380,7380,42
|
|
20230809,134800,998974030,7380,7380,7380,7370,667
|
|
20230809,134700,994057370,7380,7380,7380,7380,42
|
|
20230809,134600,993747410,7370,7380,7380,7370,124
|
|
20230809,134500,992832300,7380,7390,7390,7380,294
|
|
20230809,134400,990661200,7390,7380,7390,7380,41
|
|
20230809,134300,990358220,7380,7390,7390,7380,187
|
|
20230809,134200,988977640,7390,7390,7390,7390,171
|
|
20230809,134100,987713950,7390,7390,7390,7390,84
|
|
20230809,134000,987093190,7390,7380,7390,7380,92
|
|
20230809,133900,986413810,7390,7390,7390,7390,47
|
|
20230809,133800,986066480,7390,7400,7400,7390,413
|
|
20230809,133700,983014350,7400,7400,7400,7400,43
|
|
20230809,133600,982696150,7400,7380,7400,7380,1204
|
|
20230809,133500,973806300,7380,7380,7380,7380,130
|
|
20230809,133400,972846900,7380,7380,7380,7380,62
|
|
20230809,133300,972389340,7380,7370,7380,7370,527
|
|
20230809,133200,968504390,7370,7370,7370,7360,142
|
|
20230809,133100,967457860,7370,7370,7370,7360,86
|
|
20230809,133000,966824440,7370,7370,7370,7360,227
|
|
20230809,132900,965151950,7370,7360,7370,7360,62
|
|
20230809,132800,964695210,7370,7370,7370,7360,243
|
|
20230809,132700,962905300,7370,7370,7370,7370,42
|
|
20230809,132600,962595760,7370,7370,7370,7370,104
|
|
20230809,132500,961829280,7370,7380,7380,7370,2690
|
|
20230809,132400,942003500,7380,7380,7380,7380,184
|
|
20230809,132300,940645580,7380,7380,7380,7380,41
|
|
20230809,132200,940343000,7380,7380,7380,7380,54
|
|
20230809,132100,939944480,7380,7380,7380,7380,51
|
|
20230809,132000,939568100,7380,7380,7380,7380,41
|
|
20230809,131900,939265520,7380,7380,7380,7380,116
|
|
20230809,131800,938409440,7380,7380,7380,7380,0
|
|
20230809,131700,938409440,7380,7380,7380,7370,5
|
|
20230809,131600,938372570,7380,7380,7380,7380,3
|
|
20230809,131500,938350430,7380,7380,7380,7380,200
|
|
20230809,131400,936874430,7380,7390,7390,7380,188
|
|
20230809,131300,935485940,7390,7380,7390,7380,7
|
|
20230809,131200,935434250,7390,7390,7390,7390,1
|
|
20230809,131100,935426860,7390,7380,7390,7380,973
|
|
20230809,131000,928246100,7380,7380,7380,7380,3
|
|
20230809,130900,928223960,7380,7380,7380,7380,0
|
|
20230809,130800,928223960,7380,7380,7380,7380,0
|
|
20230809,130700,928223960,7380,7370,7380,7370,245
|
|
20230809,130600,926418060,7360,7360,7360,7360,0
|
|
20230809,130500,926418060,7360,7360,7360,7360,127
|
|
20230809,130400,925483340,7370,7370,7370,7370,3
|
|
20230809,130300,925461230,7370,7370,7370,7370,1
|
|
20230809,130200,925453860,7370,7370,7370,7370,0
|
|
20230809,130100,925453860,7370,7370,7370,7370,0
|
|
20230809,130000,925453860,7370,7370,7370,7370,0
|
|
20230809,125900,925453860,7370,7370,7370,7370,14
|
|
20230809,125800,925350680,7370,7370,7370,7370,0
|
|
20230809,125700,925350680,7370,7370,7370,7370,11
|
|
20230809,125600,925269610,7370,7370,7370,7370,4
|
|
20230809,125500,925240130,7370,7370,7370,7370,0
|
|
20230809,125400,925240130,7370,7370,7370,7370,70
|
|
20230809,125300,924724230,7370,7370,7370,7370,0
|
|
20230809,125200,924724230,7370,7370,7370,7370,0
|
|
20230809,125100,924724230,7370,7370,7370,7370,2
|
|
20230809,125000,924709490,7360,7350,7360,7350,311
|
|
20230809,124900,922423230,7360,7360,7360,7360,28
|
|
20230809,124800,922217150,7360,7360,7360,7360,10
|
|
20230809,124700,922143550,7360,7360,7360,7360,66
|
|
20230809,124600,921657790,7360,7350,7360,7350,2
|
|
20230809,124500,921643080,7350,7360,7360,7350,5
|
|
20230809,124400,921606320,7340,7340,7340,7340,0
|
|
20230809,124300,921606320,7340,7340,7340,7340,0
|
|
20230809,124200,921606320,7340,7340,7340,7340,190
|
|
20230809,124100,920211720,7350,7360,7360,7350,255
|
|
20230809,124000,918337460,7350,7350,7350,7350,11
|
|
20230809,123900,918256610,7360,7360,7360,7360,1
|
|
20230809,123800,918249250,7350,7350,7350,7350,200
|
|
20230809,123700,916779250,7370,7370,7370,7370,0
|
|
20230809,123600,916779250,7370,7370,7370,7370,3
|
|
20230809,123500,916757140,7340,7350,7360,7340,6775
|
|
20230809,123400,867011620,7360,7360,7360,7360,30
|
|
20230809,123300,866790820,7360,7370,7370,7360,116
|
|
20230809,123200,865936740,7380,7380,7380,7380,1
|
|
20230809,123100,865929360,7380,7380,7380,7380,5
|
|
20230809,123000,865892460,7380,7380,7380,7380,0
|
|
20230809,122900,865892460,7380,7370,7380,7370,15
|
|
20230809,122800,865781810,7380,7380,7380,7380,11
|
|
20230809,122700,865700630,7350,7350,7350,7350,0
|
|
20230809,122600,865700630,7350,7350,7350,7350,179
|
|
20230809,122500,864384980,7350,7360,7360,7350,5725
|
|
20230809,122400,822302480,7360,7360,7360,7360,0
|
|
20230809,122300,822302480,7360,7360,7360,7360,0
|
|
20230809,122200,822302480,7360,7360,7360,7360,0
|
|
20230809,122100,822302480,7360,7380,7380,7360,203
|
|
20230809,122000,820808360,7380,7380,7380,7380,1
|
|
20230809,121900,820800980,7380,7360,7380,7360,31
|
|
20230809,121800,820572800,7380,7380,7380,7380,0
|
|
20230809,121700,820572800,7380,7380,7380,7380,0
|
|
20230809,121600,820572800,7380,7380,7380,7380,0
|
|
20230809,121500,820572800,7380,7380,7380,7380,1
|
|
20230809,121400,820565420,7370,7370,7370,7370,0
|
|
20230809,121300,820565420,7370,7360,7370,7360,5
|
|
20230809,121200,820528610,7360,7360,7360,7360,9
|
|
20230809,121100,820462370,7360,7360,7360,7360,57
|
|
20230809,121000,820042850,7360,7360,7360,7360,148
|
|
20230809,120900,818953570,7370,7370,7370,7370,0
|
|
20230809,120800,818953570,7370,7370,7370,7370,67
|
|
20230809,120700,818459780,7370,7370,7370,7370,236
|
|
20230809,120600,816720460,7370,7370,7370,7370,0
|
|
20230809,120500,816720460,7370,7370,7370,7370,0
|
|
20230809,120400,816720460,7370,7370,7370,7370,0
|
|
20230809,120300,816720460,7370,7370,7370,7370,0
|
|
20230809,120200,816720460,7370,7370,7370,7370,0
|
|
20230809,120100,816720460,7370,7370,7370,7370,20
|
|
20230809,120000,816573060,7380,7380,7380,7380,20
|
|
20230809,115900,816425460,7350,7350,7350,7350,180
|
|
20230809,115800,815102460,7340,7340,7340,7340,0
|
|
20230809,115700,815102460,7340,7360,7360,7340,10400
|
|
20230809,115600,738679520,7360,7360,7360,7360,370
|
|
20230809,115500,735956320,7360,7360,7360,7360,1
|
|
20230809,115400,735948960,7370,7370,7370,7370,390
|
|
20230809,115300,733074660,7390,7390,7390,7390,0
|
|
20230809,115200,733074660,7390,7390,7390,7390,0
|
|
20230809,115100,733074660,7390,7390,7390,7390,0
|
|
20230809,115000,733074660,7390,7390,7390,7390,0
|
|
20230809,114900,733074660,7390,7390,7390,7390,1
|
|
20230809,114800,733067270,7360,7370,7370,7360,85
|
|
20230809,114700,732441590,7390,7390,7390,7390,10
|
|
20230809,114600,732367690,7390,7370,7390,7370,1001
|
|
20230809,114500,724970320,7370,7370,7370,7370,5
|
|
20230809,114400,724933470,7370,7370,7370,7370,469
|
|
20230809,114300,721476940,7390,7390,7390,7390,0
|
|
20230809,114200,721476940,7390,7390,7390,7390,6
|
|
20230809,114100,721432600,7390,7390,7390,7390,0
|
|
20230809,114000,721432600,7390,7390,7390,7390,0
|
|
20230809,113900,721432600,7390,7390,7390,7390,14
|
|
20230809,113800,721329140,7400,7400,7400,7400,1
|
|
20230809,113700,721321740,7390,7380,7390,7380,500
|
|
20230809,113600,717630440,7370,7370,7370,7370,200
|
|
20230809,113500,716156440,7360,7360,7360,7360,0
|
|
20230809,113400,716156440,7360,7360,7360,7360,0
|
|
20230809,113300,716156440,7360,7360,7360,7360,0
|
|
20230809,113200,716156440,7360,7360,7360,7360,0
|
|
20230809,113100,716156440,7360,7360,7360,7360,0
|
|
20230809,113000,716156440,7360,7360,7360,7360,0
|
|
20230809,112900,716156440,7360,7380,7380,7360,9
|
|
20230809,112800,716090130,7380,7380,7380,7380,5
|
|
20230809,112700,716053230,7360,7350,7360,7350,914
|
|
20230809,112600,709334690,7360,7360,7360,7360,211
|
|
20230809,112500,707781730,7360,7360,7360,7360,166
|
|
20230809,112400,706559970,7360,7350,7360,7350,400
|
|
20230809,112300,703618970,7360,7360,7360,7360,5
|
|
20230809,112200,703582170,7360,7360,7360,7360,3
|
|
20230809,112100,703560090,7360,7360,7360,7360,28
|
|
20230809,112000,703354010,7360,7360,7360,7360,0
|
|
20230809,111900,703354010,7360,7360,7360,7360,0
|
|
20230809,111800,703354010,7360,7360,7360,7360,0
|
|
20230809,111700,703354010,7360,7360,7360,7360,1
|
|
20230809,111600,703346650,7350,7350,7350,7350,0
|
|
20230809,111500,703346650,7350,7350,7350,7350,0
|
|
20230809,111400,703346650,7350,7380,7390,7350,4991
|
|
20230809,111300,666618950,7390,7380,7390,7380,815
|
|
20230809,111200,660596750,7370,7370,7370,7370,454
|
|
20230809,111100,657250770,7370,7380,7380,7370,797
|
|
20230809,111000,651369010,7350,7350,7350,7350,400
|
|
20230809,110900,648429010,7350,7350,7350,7350,28
|
|
20230809,110800,648223210,7350,7350,7350,7350,210
|
|
20230809,110700,646679710,7350,7350,7350,7350,0
|
|
20230809,110600,646679710,7350,7350,7350,7350,188
|
|
20230809,110500,645297910,7360,7370,7370,7360,298
|
|
20230809,110400,643101960,7360,7360,7360,7360,11
|
|
20230809,110300,643021000,7360,7360,7360,7360,0
|
|
20230809,110200,643021000,7360,7360,7360,7360,1
|
|
20230809,110100,643013640,7360,7360,7360,7360,9
|
|
20230809,110000,642947400,7350,7350,7350,7350,129
|
|
20230809,105900,641999250,7350,7350,7350,7350,10
|
|
20230809,105800,641925750,7350,7380,7380,7350,1010
|
|
20230809,105700,634501950,7350,7350,7350,7350,0
|
|
20230809,105600,634501950,7350,7350,7350,7350,13
|
|
20230809,105500,634406400,7350,7380,7380,7350,177
|
|
20230809,105400,633104700,7380,7350,7380,7350,229
|
|
20230809,105300,631421250,7350,7370,7370,7350,4787
|
|
20230809,105200,596236600,7370,7360,7370,7360,560
|
|
20230809,105100,592114930,7360,7360,7360,7360,2
|
|
20230809,105000,592100210,7360,7360,7360,7360,0
|
|
20230809,104900,592100210,7360,7360,7360,7360,0
|
|
20230809,104800,592100210,7360,7380,7380,7360,3048
|
|
20230809,104700,569652780,7380,7380,7380,7380,0
|
|
20230809,104600,569652780,7380,7380,7380,7380,3
|
|
20230809,104500,569630640,7390,7390,7390,7390,30
|
|
20230809,104400,569408940,7390,7390,7390,7390,20
|
|
20230809,104300,569261140,7390,7390,7390,7390,1
|
|
20230809,104200,569253750,7380,7380,7380,7380,0
|
|
20230809,104100,569253750,7380,7380,7380,7380,0
|
|
20230809,104000,569253750,7380,7380,7380,7380,10
|
|
20230809,103900,569179950,7390,7390,7390,7390,0
|
|
20230809,103800,569179950,7390,7390,7390,7390,5
|
|
20230809,103700,569143000,7390,7380,7390,7380,21
|
|
20230809,103600,568988010,7380,7380,7380,7380,0
|
|
20230809,103500,568988010,7380,7380,7380,7380,11
|
|
20230809,103400,568906830,7380,7380,7380,7380,0
|
|
20230809,103300,568906830,7380,7370,7380,7370,207
|
|
20230809,103200,567379870,7370,7370,7370,7370,79
|
|
20230809,103100,566797640,7380,7380,7380,7380,94
|
|
20230809,103000,566103920,7380,7380,7380,7380,0
|
|
20230809,102900,566103920,7380,7380,7380,7380,70
|
|
20230809,102800,565587320,7380,7380,7380,7380,300
|
|
20230809,102700,563373320,7370,7370,7370,7370,430
|
|
20230809,102600,560204220,7370,7370,7370,7370,395
|
|
20230809,102500,557293070,7370,7370,7370,7370,0
|
|
20230809,102400,557293070,7370,7370,7370,7370,1
|
|
20230809,102300,557285700,7370,7370,7370,7370,10
|
|
20230809,102200,557212000,7370,7370,7370,7370,150
|
|
20230809,102100,556106500,7370,7370,7370,7370,250
|
|
20230809,102000,554264000,7370,7370,7370,7370,0
|
|
20230809,101900,554264000,7370,7360,7370,7350,347
|
|
20230809,101800,551713160,7350,7360,7360,7350,3274
|
|
20230809,101700,527648260,7360,7360,7360,7360,464
|
|
20230809,101600,524233220,7360,7360,7360,7360,201
|
|
20230809,101500,522753860,7360,7360,7360,7360,50
|
|
20230809,101400,522385860,7360,7360,7360,7360,0
|
|
20230809,101300,522385860,7360,7360,7360,7360,0
|
|
20230809,101200,522385860,7360,7360,7360,7360,46
|
|
20230809,101100,522047300,7360,7360,7360,7360,165
|
|
20230809,101000,520832900,7350,7360,7360,7350,157
|
|
20230809,100900,519677430,7360,7360,7360,7360,141
|
|
20230809,100800,518639670,7350,7360,7360,7350,151
|
|
20230809,100700,517529810,7350,7360,7360,7350,2833
|
|
20230809,100600,496707160,7380,7380,7380,7380,1
|
|
20230809,100500,496699780,7380,7380,7380,7360,22
|
|
20230809,100400,496537740,7360,7360,7360,7360,155
|
|
20230809,100300,495396940,7380,7360,7380,7360,2
|
|
20230809,100200,495382200,7360,7360,7360,7360,100
|
|
20230809,100100,494646200,7360,7360,7360,7360,6
|
|
20230809,100000,494602040,7380,7360,7380,7360,341
|
|
20230809,095900,492091600,7380,7380,7380,7380,0
|
|
20230809,095800,492091600,7380,7380,7420,7380,680
|
|
20230809,095700,487061230,7380,7380,7380,7380,137
|
|
20230809,095600,486050170,7380,7380,7380,7380,0
|
|
20230809,095500,486050170,7380,7350,7380,7340,3133
|
|
20230809,095400,463038600,7350,7350,7350,7350,4
|
|
20230809,095300,463009200,7340,7360,7360,7340,2186
|
|
20230809,095200,446952960,7350,7350,7350,7350,0
|
|
20230809,095100,446952960,7350,7350,7350,7350,1539
|
|
20230809,095000,435641310,7350,7350,7350,7350,773
|
|
20230809,094900,429959760,7370,7370,7370,7370,19
|
|
20230809,094800,429819730,7350,7350,7350,7350,15
|
|
20230809,094700,429709480,7350,7350,7350,7350,3334
|
|
20230809,094600,405204580,7340,7330,7340,7330,155
|
|
20230809,094500,404067180,7330,7350,7350,7330,9233
|
|
20230809,094400,336334380,7350,7350,7350,7350,125
|
|
20230809,094300,335415630,7350,7360,7380,7350,1313
|
|
20230809,094200,325765040,7350,7350,7350,7350,0
|
|
20230809,094100,325765040,7350,7350,7350,7350,0
|
|
20230809,094000,325765040,7350,7360,7360,7350,359
|
|
20230809,093900,323125890,7360,7360,7360,7360,100
|
|
20230809,093800,322389890,7360,7360,7360,7340,218
|
|
20230809,093700,320788730,7370,7370,7370,7370,172
|
|
20230809,093600,319521090,7350,7370,7370,7350,1067
|
|
20230809,093500,311676580,7370,7380,7380,7350,4299
|
|
20230809,093400,279995940,7400,7400,7400,7400,10
|
|
20230809,093300,279921940,7410,7410,7410,7410,101
|
|
20230809,093200,279173530,7410,7370,7410,7370,82
|
|
20230809,093100,278568680,7370,7370,7370,7360,180
|
|
20230809,093000,277243780,7370,7350,7370,7350,56
|
|
20230809,092900,276832060,7350,7350,7350,7350,306
|
|
20230809,092800,274582960,7350,7350,7350,7350,501
|
|
20230809,092700,270900610,7350,7360,7360,7340,4290
|
|
20230809,092600,239391570,7370,7370,7370,7370,75
|
|
20230809,092500,238838820,7370,7370,7370,7370,1
|
|
20230809,092400,238831450,7380,7360,7380,7360,117
|
|
20230809,092300,237970260,7360,7360,7360,7360,30
|
|
20230809,092200,237749460,7360,7350,7360,7350,1576
|
|
20230809,092100,226165330,7340,7340,7350,7340,983
|
|
20230809,092000,218949890,7350,7350,7350,7340,951
|
|
20230809,091900,211961860,7350,7330,7360,7330,3118
|
|
20230809,091800,189076440,7330,7360,7370,7330,6871
|
|
20230809,091700,138566290,7360,7370,7370,7360,4671
|
|
20230809,091600,104162770,7370,7390,7390,7370,782
|
|
20230809,091500,98392570,7390,7400,7420,7390,248
|
|
20230809,091400,96556840,7400,7410,7410,7400,207
|
|
20230809,091300,95023030,7410,7410,7410,7410,5
|
|
20230809,091200,94985980,7370,7370,7370,7370,5
|
|
20230809,091100,94949130,7370,7370,7390,7370,316
|
|
20230809,091000,92617970,7370,7390,7390,7370,1865
|
|
20230809,090900,78862830,7390,7370,7390,7370,316
|
|
20230809,090800,76532790,7370,7370,7370,7370,789
|
|
20230809,090700,70717860,7370,7370,7380,7370,1549
|
|
20230809,090600,59300230,7370,7400,7400,7370,2383
|
|
20230809,090500,41711700,7400,7390,7400,7390,836
|
|
20230809,090400,35528660,7390,7390,7390,7380,592
|
|
20230809,090300,31157780,7390,7380,7390,7370,197
|
|
20230809,090200,29703520,7380,7370,7380,7370,13
|
|
20230809,090100,29607600,7370,7380,7400,7370,1363
|
|
20230809,090000,19544730,7390,7480,7490,7390,2619
|