597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,185400,1091468490,7320,7320,7320,7320,1578
|
|
20230810,185300,1091468490,7320,7320,7320,7320,0
|
|
20230810,185200,1091468490,7320,7320,7320,7320,0
|
|
20230810,185100,1091468490,7320,7320,7320,7320,0
|
|
20230810,185000,1091468490,7320,7320,7320,7320,0
|
|
20230810,184900,1091468490,7320,7320,7320,7320,0
|
|
20230810,184800,1091468490,7320,7320,7320,7320,0
|
|
20230810,184700,1091468490,7320,7320,7320,7320,0
|
|
20230810,184600,1091468490,7320,7320,7320,7320,0
|
|
20230810,184500,1091468490,7320,7320,7320,7320,0
|
|
20230810,184400,1091468490,7320,7320,7320,7320,0
|
|
20230810,184300,1091468490,7320,7320,7320,7320,0
|
|
20230810,184200,1091468490,7320,7320,7320,7320,0
|
|
20230810,184100,1091468490,7320,7320,7320,7320,0
|
|
20230810,184000,1091468490,7320,7320,7320,7320,0
|
|
20230810,183900,1091468490,7320,7320,7320,7320,0
|
|
20230810,183800,1091468490,7320,7320,7320,7320,0
|
|
20230810,183700,1091468490,7320,7320,7320,7320,0
|
|
20230810,183600,1091468490,7320,7320,7320,7320,0
|
|
20230810,183500,1091468490,7320,7320,7320,7320,0
|
|
20230810,183400,1091468490,7320,7320,7320,7320,0
|
|
20230810,183300,1091468490,7320,7320,7320,7320,0
|
|
20230810,183200,1091468490,7320,7320,7320,7320,0
|
|
20230810,183100,1091468490,7320,7320,7320,7320,0
|
|
20230810,183000,1091468490,7320,7320,7320,7320,0
|
|
20230810,182900,1091468490,7320,7320,7320,7320,0
|
|
20230810,182800,1091468490,7320,7320,7320,7320,0
|
|
20230810,182700,1091468490,7320,7320,7320,7320,0
|
|
20230810,182600,1091468490,7320,7320,7320,7320,0
|
|
20230810,182500,1091468490,7320,7320,7320,7320,0
|
|
20230810,182400,1091468490,7320,7320,7320,7320,1578
|
|
20230810,182300,1091468490,7320,7320,7320,7320,0
|
|
20230810,182200,1091468490,7320,7320,7320,7320,0
|
|
20230810,182100,1091468490,7320,7320,7320,7320,0
|
|
20230810,182000,1091468490,7320,7320,7320,7320,0
|
|
20230810,181900,1091468490,7320,7320,7320,7320,0
|
|
20230810,181800,1091468490,7320,7320,7320,7320,0
|
|
20230810,181700,1091468490,7320,7320,7320,7320,0
|
|
20230810,181600,1091468490,7320,7320,7320,7320,0
|
|
20230810,181500,1091468490,7320,7320,7320,7320,0
|
|
20230810,181400,1091468490,7320,7320,7320,7320,0
|
|
20230810,181300,1091468490,7320,7320,7320,7320,0
|
|
20230810,181200,1091468490,7320,7320,7320,7320,0
|
|
20230810,181100,1091468490,7320,7320,7320,7320,0
|
|
20230810,181000,1091468490,7320,7320,7320,7320,0
|
|
20230810,180900,1091468490,7320,7320,7320,7320,0
|
|
20230810,180800,1091468490,7320,7320,7320,7320,0
|
|
20230810,180700,1091468490,7320,7320,7320,7320,0
|
|
20230810,180600,1091468490,7320,7320,7320,7320,0
|
|
20230810,180500,1091468490,7320,7320,7320,7320,0
|
|
20230810,180400,1091468490,7320,7320,7320,7320,0
|
|
20230810,180300,1091468490,7320,7320,7320,7320,0
|
|
20230810,180200,1091468490,7320,7320,7320,7320,0
|
|
20230810,180100,1091468490,7320,7320,7320,7320,0
|
|
20230810,180000,1091468490,7320,7320,7320,7320,0
|
|
20230810,175900,1091468490,7320,7320,7320,7320,0
|
|
20230810,175800,1091468490,7320,7320,7320,7320,0
|
|
20230810,175700,1091468490,7320,7320,7320,7320,0
|
|
20230810,175600,1091468490,7320,7320,7320,7320,0
|
|
20230810,175500,1091468490,7320,7320,7320,7320,0
|
|
20230810,175400,1091468490,7320,7320,7320,7320,1578
|
|
20230810,175300,1091468490,7320,7320,7320,7320,0
|
|
20230810,175200,1091468490,7320,7320,7320,7320,0
|
|
20230810,175100,1091468490,7320,7320,7320,7320,0
|
|
20230810,175000,1091468490,7320,7320,7320,7320,0
|
|
20230810,174900,1091468490,7320,7320,7320,7320,0
|
|
20230810,174800,1091468490,7320,7320,7320,7320,0
|
|
20230810,174700,1091468490,7320,7320,7320,7320,0
|
|
20230810,174600,1091468490,7320,7320,7320,7320,0
|
|
20230810,174500,1091468490,7320,7320,7320,7320,0
|
|
20230810,174400,1091468490,7320,7320,7320,7320,0
|
|
20230810,174300,1091468490,7320,7320,7320,7320,0
|
|
20230810,174200,1091468490,7320,7320,7320,7320,0
|
|
20230810,174100,1091468490,7320,7320,7320,7320,0
|
|
20230810,174000,1091468490,7320,7320,7320,7320,0
|
|
20230810,173900,1091468490,7320,7320,7320,7320,0
|
|
20230810,173800,1091468490,7320,7320,7320,7320,0
|
|
20230810,173700,1091468490,7320,7320,7320,7320,0
|
|
20230810,173600,1091468490,7320,7320,7320,7320,0
|
|
20230810,173500,1091468490,7320,7320,7320,7320,0
|
|
20230810,173400,1091468490,7320,7320,7320,7320,0
|
|
20230810,173300,1091468490,7320,7320,7320,7320,0
|
|
20230810,173200,1091468490,7320,7320,7320,7320,0
|
|
20230810,173100,1091468490,7320,7320,7320,7320,0
|
|
20230810,173000,1091468490,7320,7320,7320,7320,0
|
|
20230810,172900,1091468490,7320,7320,7320,7320,0
|
|
20230810,172800,1091468490,7320,7320,7320,7320,0
|
|
20230810,172700,1091468490,7320,7320,7320,7320,0
|
|
20230810,172600,1091468490,7320,7320,7320,7320,0
|
|
20230810,172500,1091468490,7320,7320,7320,7320,0
|
|
20230810,172400,1091468490,7320,7320,7320,7320,1578
|
|
20230810,172300,1091468490,7320,7320,7320,7320,0
|
|
20230810,172200,1091468490,7320,7320,7320,7320,0
|
|
20230810,172100,1091468490,7320,7320,7320,7320,0
|
|
20230810,172000,1091468490,7320,7320,7320,7320,0
|
|
20230810,171900,1091468490,7320,7320,7320,7320,0
|
|
20230810,171800,1091468490,7320,7320,7320,7320,0
|
|
20230810,171700,1091468490,7320,7320,7320,7320,0
|
|
20230810,171600,1091468490,7320,7320,7320,7320,0
|
|
20230810,171500,1091468490,7320,7320,7320,7320,0
|
|
20230810,171400,1091468490,7320,7320,7320,7320,0
|
|
20230810,171300,1091468490,7320,7320,7320,7320,0
|
|
20230810,171200,1091468490,7320,7320,7320,7320,0
|
|
20230810,171100,1091468490,7320,7320,7320,7320,0
|
|
20230810,171000,1091468490,7320,7320,7320,7320,0
|
|
20230810,170900,1091468490,7320,7320,7320,7320,0
|
|
20230810,170800,1091468490,7320,7320,7320,7320,0
|
|
20230810,170700,1091468490,7320,7320,7320,7320,0
|
|
20230810,170600,1091468490,7320,7320,7320,7320,0
|
|
20230810,170500,1091468490,7320,7320,7320,7320,0
|
|
20230810,170400,1091468490,7320,7320,7320,7320,0
|
|
20230810,170300,1091468490,7320,7320,7320,7320,0
|
|
20230810,170200,1091468490,7320,7320,7320,7320,0
|
|
20230810,170100,1091468490,7320,7320,7320,7320,0
|
|
20230810,170000,1091468490,7320,7320,7320,7320,0
|
|
20230810,165900,1091468490,7320,7320,7320,7320,0
|
|
20230810,165800,1091468490,7320,7320,7320,7320,0
|
|
20230810,165700,1091468490,7320,7320,7320,7320,0
|
|
20230810,165600,1091468490,7320,7320,7320,7320,0
|
|
20230810,165500,1091468490,7320,7320,7320,7320,0
|
|
20230810,165400,1091468490,7320,7320,7320,7320,1578
|
|
20230810,165300,1091468490,7320,7320,7320,7320,0
|
|
20230810,165200,1091468490,7320,7320,7320,7320,0
|
|
20230810,165100,1091468490,7320,7320,7320,7320,0
|
|
20230810,165000,1091468490,7320,7320,7320,7320,0
|
|
20230810,164900,1091468490,7320,7320,7320,7320,0
|
|
20230810,164800,1091468490,7320,7320,7320,7320,0
|
|
20230810,164700,1091468490,7320,7320,7320,7320,0
|
|
20230810,164600,1091468490,7320,7320,7320,7320,0
|
|
20230810,164500,1091468490,7320,7320,7320,7320,0
|
|
20230810,164400,1091468490,7320,7320,7320,7320,0
|
|
20230810,164300,1091468490,7320,7320,7320,7320,0
|
|
20230810,164200,1091468490,7320,7320,7320,7320,0
|
|
20230810,164100,1091468490,7320,7320,7320,7320,0
|
|
20230810,164000,1091468490,7320,7320,7320,7320,0
|
|
20230810,163900,1091468490,7320,7320,7320,7320,0
|
|
20230810,163800,1091468490,7320,7320,7320,7320,0
|
|
20230810,163700,1091468490,7320,7320,7320,7320,0
|
|
20230810,163600,1091468490,7320,7320,7320,7320,0
|
|
20230810,163500,1091468490,7320,7320,7320,7320,0
|
|
20230810,163400,1091468490,7320,7320,7320,7320,0
|
|
20230810,163300,1091468490,7320,7320,7320,7320,0
|
|
20230810,163200,1091468490,7320,7320,7320,7320,0
|
|
20230810,163100,1091468490,7320,7320,7320,7320,0
|
|
20230810,163000,1091468490,7320,7320,7320,7320,0
|
|
20230810,162900,1091468490,7320,7320,7320,7320,0
|
|
20230810,162800,1091468490,7320,7320,7320,7320,0
|
|
20230810,162700,1091468490,7320,7320,7320,7320,0
|
|
20230810,162600,1091468490,7320,7320,7320,7320,0
|
|
20230810,162500,1091468490,7320,7320,7320,7320,0
|
|
20230810,162400,1091468490,7320,7320,7320,7320,1578
|
|
20230810,162300,1091468490,7320,7320,7320,7320,0
|
|
20230810,162200,1091468490,7320,7320,7320,7320,0
|
|
20230810,162100,1091468490,7320,7320,7320,7320,0
|
|
20230810,162000,1091468490,7320,7320,7320,7320,0
|
|
20230810,161900,1091468490,7320,7320,7320,7320,0
|
|
20230810,161800,1091468490,7320,7320,7320,7320,0
|
|
20230810,161700,1091468490,7320,7320,7320,7320,0
|
|
20230810,161600,1091468490,7320,7320,7320,7320,0
|
|
20230810,161500,1091468490,7320,7320,7320,7320,0
|
|
20230810,161400,1091468490,7320,7320,7320,7320,0
|
|
20230810,161300,1091468490,7320,7320,7320,7320,0
|
|
20230810,161200,1091468490,7320,7320,7320,7320,0
|
|
20230810,161100,1091468490,7320,7320,7320,7320,0
|
|
20230810,161000,1091468490,7320,7320,7320,7320,0
|
|
20230810,160900,1091468490,7320,7320,7320,7320,0
|
|
20230810,160800,1091468490,7320,7320,7320,7320,0
|
|
20230810,160700,1091468490,7320,7320,7320,7320,0
|
|
20230810,160600,1091468490,7320,7320,7320,7320,0
|
|
20230810,160500,1091468490,7320,7320,7320,7320,0
|
|
20230810,160400,1091468490,7320,7320,7320,7320,0
|
|
20230810,160300,1091468490,7320,7320,7320,7320,0
|
|
20230810,160200,1091468490,7320,7320,7320,7320,0
|
|
20230810,160100,1091468490,7320,7320,7320,7320,0
|
|
20230810,160000,1091468490,7320,7320,7320,7320,0
|
|
20230810,155900,1091468490,7320,7320,7320,7320,0
|
|
20230810,155800,1091468490,7320,7320,7320,7320,0
|
|
20230810,155700,1091468490,7320,7320,7320,7320,0
|
|
20230810,155600,1091468490,7320,7320,7320,7320,0
|
|
20230810,155500,1091468490,7320,7320,7320,7320,0
|
|
20230810,155400,1091468490,7320,7320,7320,7320,1578
|
|
20230810,155300,1091468490,7320,7320,7320,7320,0
|
|
20230810,155200,1091468490,7320,7320,7320,7320,0
|
|
20230810,155100,1091468490,7320,7320,7320,7320,0
|
|
20230810,155000,1091468490,7320,7320,7320,7320,0
|
|
20230810,154900,1091468490,7320,7320,7320,7320,0
|
|
20230810,154800,1091468490,7320,7320,7320,7320,0
|
|
20230810,154700,1091468490,7320,7320,7320,7320,0
|
|
20230810,154600,1091468490,7320,7320,7320,7320,0
|
|
20230810,154500,1091468490,7320,7320,7320,7320,0
|
|
20230810,154400,1091468490,7320,7320,7320,7320,0
|
|
20230810,154300,1091468490,7320,7320,7320,7320,0
|
|
20230810,154200,1091468490,7320,7320,7320,7320,0
|
|
20230810,154100,1091468490,7320,7320,7320,7320,0
|
|
20230810,154000,1091468490,7320,7320,7320,7320,0
|
|
20230810,153900,1091468490,7320,7320,7320,7320,0
|
|
20230810,153800,1091468490,7320,7320,7320,7320,0
|
|
20230810,153700,1091468490,7320,7320,7320,7320,0
|
|
20230810,153600,1091468490,7320,7320,7320,7320,0
|
|
20230810,153500,1091468490,7320,7320,7320,7320,0
|
|
20230810,153400,1091468490,7320,7320,7320,7320,0
|
|
20230810,153300,1091468490,7320,7320,7320,7320,0
|
|
20230810,153200,1091468490,7320,7320,7320,7320,0
|
|
20230810,153100,1091468490,7320,7320,7320,7320,0
|
|
20230810,153000,1091468490,7320,7320,7320,7320,1578
|
|
20230810,152900,1079917530,7320,7320,7320,7320,0
|
|
20230810,152800,1079917530,7320,7320,7320,7320,0
|
|
20230810,152700,1079917530,7320,7320,7320,7320,0
|
|
20230810,152600,1079917530,7320,7320,7320,7320,0
|
|
20230810,152500,1079917530,7320,7320,7320,7320,0
|
|
20230810,152400,1079917530,7320,7320,7320,7320,0
|
|
20230810,152300,1079917530,7320,7320,7320,7320,0
|
|
20230810,152200,1079917530,7320,7320,7320,7320,0
|
|
20230810,152100,1079917530,7320,7320,7320,7320,0
|
|
20230810,152000,1079917530,7320,7320,7320,7320,0
|
|
20230810,151900,1079917530,7320,7320,7330,7310,939
|
|
20230810,151800,1073044670,7320,7320,7320,7320,31
|
|
20230810,151700,1072817750,7310,7300,7310,7300,126
|
|
20230810,151600,1071897780,7300,7300,7320,7300,315
|
|
20230810,151500,1069596470,7300,7300,7300,7300,190
|
|
20230810,151400,1068209470,7300,7310,7310,7300,266
|
|
20230810,151300,1066267570,7300,7300,7300,7300,111
|
|
20230810,151200,1065457270,7310,7310,7310,7300,104
|
|
20230810,151100,1064697530,7310,7310,7310,7310,111
|
|
20230810,151000,1063886120,7310,7320,7330,7310,185
|
|
20230810,150900,1062531670,7320,7310,7320,7310,113
|
|
20230810,150800,1061705040,7310,7310,7320,7310,216
|
|
20230810,150700,1060125580,7310,7320,7320,7310,155
|
|
20230810,150600,1058991730,7330,7310,7330,7310,209
|
|
20230810,150500,1057463350,7320,7320,7330,7320,140
|
|
20230810,150400,1056438540,7320,7320,7320,7310,201
|
|
20230810,150300,1054968430,7320,7330,7330,7310,226
|
|
20230810,150200,1053314850,7320,7320,7320,7320,30
|
|
20230810,150100,1053095250,7350,7320,7350,7310,286
|
|
20230810,150000,1050997960,7320,7310,7340,7310,153
|
|
20230810,145900,1049878740,7310,7310,7320,7310,107
|
|
20230810,145800,1049096560,7320,7310,7360,7310,1204
|
|
20230810,145700,1040245310,7300,7310,7350,7300,3994
|
|
20230810,145600,1011032780,7310,7310,7320,7310,180
|
|
20230810,145500,1009716800,7310,7320,7330,7310,138
|
|
20230810,145400,1008706780,7320,7310,7320,7310,238
|
|
20230810,145300,1006965430,7320,7310,7320,7310,182
|
|
20230810,145200,1005634260,7320,7320,7320,7310,71
|
|
20230810,145100,1005114780,7310,7320,7330,7310,333
|
|
20230810,145000,1002677510,7330,7340,7340,7320,104
|
|
20230810,144900,1001915200,7310,7320,7350,7310,105
|
|
20230810,144800,1001146320,7330,7320,7330,7310,290
|
|
20230810,144700,999023150,7310,7310,7320,7310,107
|
|
20230810,144600,998240970,7320,7310,7320,7310,73
|
|
20230810,144500,997707150,7310,7330,7330,7310,538
|
|
20230810,144400,993772810,7310,7310,7330,7310,156
|
|
20230810,144300,992631500,7330,7310,7330,7310,79
|
|
20230810,144200,992053430,7310,7320,7320,7310,170
|
|
20230810,144100,990810720,7310,7310,7320,7310,464
|
|
20230810,144000,987418140,7310,7320,7320,7310,111
|
|
20230810,143900,986606680,7310,7330,7330,7310,159
|
|
20230810,143800,985442740,7350,7320,7350,7310,448
|
|
20230810,143700,982160310,7320,7330,7330,7320,85
|
|
20230810,143600,981537560,7330,7340,7340,7320,538
|
|
20230810,143500,977589490,7350,7370,7390,7310,1020
|
|
20230810,143400,970061720,7390,7310,7390,7300,1880
|
|
20230810,143300,956253730,7290,7300,7300,7290,285
|
|
20230810,143200,954173490,7290,7290,7300,7290,188
|
|
20230810,143100,952802160,7300,7290,7300,7290,176
|
|
20230810,143000,951518980,7290,7290,7290,7290,41
|
|
20230810,142900,951220090,7290,7300,7300,7290,403
|
|
20230810,142800,948280480,7310,7300,7310,7300,27
|
|
20230810,142700,948083370,7300,7300,7300,7300,380
|
|
20230810,142600,945309370,7300,7300,7310,7300,355
|
|
20230810,142500,942716850,7300,7300,7300,7300,51
|
|
20230810,142400,942344550,7300,7290,7310,7290,391
|
|
20230810,142300,939491590,7290,7300,7300,7290,169
|
|
20230810,142200,938258650,7290,7290,7290,7290,162
|
|
20230810,142100,937077670,7290,7290,7300,7290,79
|
|
20230810,142000,936501540,7290,7300,7300,7290,556
|
|
20230810,141900,932445560,7290,7290,7300,7290,206
|
|
20230810,141800,930942820,7290,7300,7300,7290,25
|
|
20230810,141700,930760560,7290,7300,7300,7290,133
|
|
20230810,141600,929790220,7290,7290,7290,7290,108
|
|
20230810,141500,929002900,7290,7300,7300,7290,320
|
|
20230810,141400,926667710,7300,7300,7310,7300,146
|
|
20230810,141300,925601900,7310,7300,7310,7300,236
|
|
20230810,141200,923878310,7300,7300,7300,7300,54
|
|
20230810,141100,923484110,7300,7300,7310,7300,206
|
|
20230810,141000,921980300,7310,7300,7310,7300,239
|
|
20230810,140900,920234640,7300,7300,7300,7300,80
|
|
20230810,140800,919650640,7300,7300,7300,7300,107
|
|
20230810,140700,918869540,7300,7300,7310,7300,208
|
|
20230810,140600,917350120,7310,7310,7310,7310,247
|
|
20230810,140500,915544550,7310,7310,7310,7310,101
|
|
20230810,140400,914806240,7310,7310,7310,7300,246
|
|
20230810,140300,913009590,7300,7300,7300,7300,74
|
|
20230810,140200,912469390,7300,7300,7300,7300,160
|
|
20230810,140100,911301390,7300,7300,7310,7300,219
|
|
20230810,140000,909701020,7300,7310,7310,7300,206
|
|
20230810,135900,908196100,7310,7310,7310,7310,172
|
|
20230810,135800,906938780,7310,7310,7310,7300,166
|
|
20230810,135700,905725580,7300,7310,7330,7300,657
|
|
20230810,135600,900919540,7300,7300,7300,7300,50
|
|
20230810,135500,900554540,7300,7310,7310,7300,290
|
|
20230810,135400,898436530,7300,7300,7300,7300,56
|
|
20230810,135300,898027730,7300,7310,7310,7300,111
|
|
20230810,135200,897217420,7300,7310,7310,7300,282
|
|
20230810,135100,895157860,7310,7310,7310,7300,72
|
|
20230810,135000,894632040,7300,7310,7310,7300,162
|
|
20230810,134900,893449430,7300,7300,7300,7300,108
|
|
20230810,134800,892661030,7310,7290,7310,7290,544
|
|
20230810,134700,888691370,7300,7290,7300,7290,109
|
|
20230810,134600,887896490,7290,7290,7300,7290,132
|
|
20230810,134500,886934200,7300,7290,7300,7290,176
|
|
20230810,134400,885650210,7300,7290,7300,7280,2201
|
|
20230810,134300,869620780,7290,7310,7310,7290,835
|
|
20230810,134200,863525850,7300,7280,7300,7280,575
|
|
20230810,134100,859330970,7280,7290,7290,7280,226
|
|
20230810,134000,857685190,7280,7290,7290,7280,168
|
|
20230810,133900,856461660,7290,7280,7290,7280,236
|
|
20230810,133800,854742330,7280,7290,7290,7280,2998
|
|
20230810,133700,832916310,7290,7280,7300,7280,331
|
|
20230810,133600,830504050,7300,7290,7300,7280,127
|
|
20230810,133500,829578360,7290,7290,7290,7280,2117
|
|
20230810,133400,814146880,7290,7290,7290,7290,537
|
|
20230810,133300,810232150,7290,7300,7300,7290,206
|
|
20230810,133200,808728850,7300,7300,7300,7290,1940
|
|
20230810,133100,794586030,7300,7290,7300,7290,80
|
|
20230810,133000,794002530,7290,7300,7300,7290,245
|
|
20230810,132900,792215700,7290,7310,7310,7290,2596
|
|
20230810,132800,773257750,7310,7310,7310,7310,231
|
|
20230810,132700,771569140,7310,7320,7320,7310,139
|
|
20230810,132600,770552220,7310,7320,7320,7310,104
|
|
20230810,132500,769791710,7320,7310,7320,7310,189
|
|
20230810,132400,768410110,7320,7320,7320,7320,80
|
|
20230810,132300,767824510,7310,7310,7320,7310,344
|
|
20230810,132200,765309600,7320,7310,7320,7310,108
|
|
20230810,132100,764520110,7310,7310,7320,7310,146
|
|
20230810,132000,763452700,7320,7310,7320,7310,269
|
|
20230810,131900,761485180,7310,7310,7320,7310,194
|
|
20230810,131800,760066720,7310,7310,7320,7310,80
|
|
20230810,131700,759481910,7310,7310,7320,7310,356
|
|
20230810,131600,756878790,7310,7320,7330,7310,2036
|
|
20230810,131500,741980320,7330,7320,7330,7320,91
|
|
20230810,131400,741314090,7320,7330,7330,7320,211
|
|
20230810,131300,739768550,7320,7320,7320,7320,307
|
|
20230810,131200,737521310,7320,7320,7330,7320,133
|
|
20230810,131100,736547740,7320,7330,7330,7320,182
|
|
20230810,131000,735214200,7330,7330,7330,7320,220
|
|
20230810,130900,733602390,7320,7320,7320,7320,131
|
|
20230810,130800,732643470,7330,7320,7340,7320,636
|
|
20230810,130700,727986820,7320,7320,7320,7320,159
|
|
20230810,130600,726822940,7320,7310,7320,7310,585
|
|
20230810,130500,722546280,7310,7320,7330,7310,328
|
|
20230810,130400,720145040,7310,7320,7320,7310,105
|
|
20230810,130300,719377470,7320,7320,7320,7310,120
|
|
20230810,130200,718499570,7320,7330,7330,7320,100
|
|
20230810,130100,717766810,7330,7320,7330,7320,124
|
|
20230810,130000,716858910,7320,7320,7320,7320,177
|
|
20230810,125900,715563270,7320,7330,7330,7320,119
|
|
20230810,125800,714691410,7330,7330,7330,7320,286
|
|
20230810,125700,712597660,7320,7320,7320,7320,118
|
|
20230810,125600,711733900,7320,7330,7330,7320,43
|
|
20230810,125500,711419120,7330,7320,7330,7320,230
|
|
20230810,125400,709734430,7330,7330,7330,7320,125
|
|
20230810,125300,708819130,7330,7330,7330,7330,64
|
|
20230810,125200,708350010,7330,7330,7330,7320,153
|
|
20230810,125100,707229710,7320,7330,7330,7320,196
|
|
20230810,125000,705794760,7340,7330,7340,7330,29
|
|
20230810,124900,705582140,7330,7330,7340,7330,270
|
|
20230810,124800,703602090,7330,7330,7330,7330,40
|
|
20230810,124700,703308890,7340,7330,7340,7330,82
|
|
20230810,124600,702707820,7340,7330,7340,7330,131
|
|
20230810,124500,701746440,7330,7330,7330,7330,123
|
|
20230810,124400,700844850,7330,7340,7340,7330,276
|
|
20230810,124300,698821750,7340,7330,7340,7330,115
|
|
20230810,124200,697978050,7330,7320,7330,7320,129
|
|
20230810,124100,697032720,7330,7330,7330,7320,100
|
|
20230810,124000,696299880,7340,7340,7340,7330,176
|
|
20230810,123900,695009020,7330,7330,7330,7330,541
|
|
20230810,123800,691043490,7330,7330,7340,7330,222
|
|
20230810,123700,689415230,7330,7340,7340,7330,117
|
|
20230810,123600,688556850,7340,7330,7340,7330,80
|
|
20230810,123500,687970060,7330,7340,7340,7330,557
|
|
20230810,123400,683882490,7340,7340,7340,7330,125
|
|
20230810,123300,682965230,7330,7330,7340,7330,150
|
|
20230810,123200,681865660,7330,7330,7330,7330,36
|
|
20230810,123100,681601780,7330,7360,7360,7330,2785
|
|
20230810,123000,661158100,7350,7350,7360,7340,594
|
|
20230810,122900,656796940,7340,7340,7340,7340,117
|
|
20230810,122800,655938160,7340,7340,7340,7340,48
|
|
20230810,122700,655585840,7350,7340,7350,7340,538
|
|
20230810,122600,651633340,7340,7340,7350,7340,189
|
|
20230810,122500,650245940,7340,7340,7340,7340,52
|
|
20230810,122400,649864260,7340,7340,7340,7330,141
|
|
20230810,122300,648829560,7340,7340,7340,7330,51
|
|
20230810,122200,648455460,7340,7340,7340,7330,112
|
|
20230810,122100,647634190,7340,7330,7340,7330,646
|
|
20230810,122000,642892790,7340,7330,7340,7330,132
|
|
20230810,121900,641925120,7330,7330,7330,7330,49
|
|
20230810,121800,641565950,7330,7330,7340,7330,131
|
|
20230810,121700,640604760,7330,7330,7330,7330,147
|
|
20230810,121600,639527250,7340,7330,7340,7330,82
|
|
20230810,121500,638926180,7330,7340,7340,7330,238
|
|
20230810,121400,637180550,7330,7330,7330,7330,48
|
|
20230810,121300,636828710,7330,7340,7340,7330,94
|
|
20230810,121200,636139680,7330,7340,7340,7330,96
|
|
20230810,121100,635435280,7340,7330,7340,7330,167
|
|
20230810,121000,634210790,7330,7330,7330,7320,52
|
|
20230810,120900,633829860,7340,7320,7340,7320,78
|
|
20230810,120800,633258350,7320,7320,7320,7320,196
|
|
20230810,120700,631823630,7320,7320,7320,7320,122
|
|
20230810,120600,630930590,7330,7340,7340,7330,91
|
|
20230810,120500,630262800,7330,7320,7340,7320,279
|
|
20230810,120400,628217590,7320,7320,7320,7320,129
|
|
20230810,120300,627273310,7330,7330,7330,7320,135
|
|
20230810,120200,626284240,7330,7320,7330,7320,174
|
|
20230810,120100,625010550,7330,7330,7340,7320,239
|
|
20230810,120000,623259190,7330,7330,7330,7330,48
|
|
20230810,115900,622907350,7330,7330,7330,7320,139
|
|
20230810,115800,621889520,7330,7320,7330,7320,102
|
|
20230810,115700,621142580,7320,7330,7330,7320,41
|
|
20230810,115600,620842290,7340,7330,7340,7330,134
|
|
20230810,115500,619859300,7340,7330,7340,7330,1503
|
|
20230810,115400,608842300,7330,7330,7330,7330,358
|
|
20230810,115300,606218160,7340,7340,7340,7340,187
|
|
20230810,115200,604845580,7340,7340,7350,7340,224
|
|
20230810,115100,603201110,7350,7350,7350,7340,53
|
|
20230810,115000,602811800,7350,7350,7360,7340,170
|
|
20230810,114900,601561800,7350,7350,7350,7350,16
|
|
20230810,114800,601444200,7360,7350,7360,7350,133
|
|
20230810,114700,600466640,7350,7350,7350,7350,24
|
|
20230810,114600,600290240,7350,7350,7350,7350,81
|
|
20230810,114500,599694890,7360,7360,7370,7360,25
|
|
20230810,114400,599510880,7360,7360,7360,7360,52
|
|
20230810,114300,599128160,7350,7350,7350,7350,106
|
|
20230810,114200,598349060,7350,7360,7360,7350,45
|
|
20230810,114100,598018100,7350,7360,7360,7350,183
|
|
20230810,114000,596672300,7360,7340,7360,7340,28
|
|
20230810,113900,596466730,7350,7350,7350,7350,101
|
|
20230810,113800,595724380,7350,7350,7350,7340,106
|
|
20230810,113700,594945570,7350,7350,7350,7340,77
|
|
20230810,113600,594379860,7350,7350,7350,7350,24
|
|
20230810,113500,594203460,7350,7360,7360,7350,130
|
|
20230810,113400,593247900,7340,7340,7340,7340,188
|
|
20230810,113300,591867980,7340,7340,7340,7340,27
|
|
20230810,113200,591669800,7340,7350,7350,7340,340
|
|
20230810,113100,589173800,7340,7350,7350,7340,428
|
|
20230810,113000,586028240,7350,7350,7350,7350,28
|
|
20230810,112900,585822440,7350,7360,7360,7350,522
|
|
20230810,112800,581985700,7360,7360,7360,7350,118
|
|
20230810,112700,581117460,7350,7370,7370,7350,239
|
|
20230810,112600,579360210,7370,7370,7370,7370,0
|
|
20230810,112500,579360210,7370,7350,7370,7350,1381
|
|
20230810,112400,569184730,7350,7350,7360,7350,11
|
|
20230810,112300,569103870,7350,7350,7350,7350,15
|
|
20230810,112200,568993620,7350,7350,7350,7350,214
|
|
20230810,112100,567420720,7350,7350,7350,7350,44
|
|
20230810,112000,567097320,7350,7350,7350,7350,5
|
|
20230810,111900,567060570,7350,7350,7350,7350,76
|
|
20230810,111800,566501970,7340,7340,7340,7340,66
|
|
20230810,111700,566017530,7350,7350,7350,7350,1
|
|
20230810,111600,566010180,7340,7350,7350,7340,94
|
|
20230810,111500,565319490,7340,7340,7350,7340,50
|
|
20230810,111400,564952110,7340,7340,7340,7340,122
|
|
20230810,111300,564056630,7340,7340,7340,7340,81
|
|
20230810,111200,563462090,7330,7330,7330,7330,529
|
|
20230810,111100,559584520,7330,7340,7340,7330,544
|
|
20230810,111000,555591590,7350,7350,7350,7340,177
|
|
20230810,110900,554291640,7340,7340,7340,7340,0
|
|
20230810,110800,554291640,7340,7350,7350,7340,31
|
|
20230810,110700,554064070,7350,7360,7360,7350,52
|
|
20230810,110600,553681850,7360,7350,7360,7350,513
|
|
20230810,110500,549910550,7350,7350,7350,7350,1233
|
|
20230810,110400,540848000,7350,7360,7360,7350,2
|
|
20230810,110300,540833290,7360,7360,7360,7360,86
|
|
20230810,110200,540200330,7350,7350,7350,7350,5
|
|
20230810,110100,540163580,7350,7350,7350,7350,227
|
|
20230810,110000,538495130,7350,7330,7350,7330,121
|
|
20230810,105900,537605820,7330,7330,7330,7330,1
|
|
20230810,105800,537598490,7330,7340,7340,7330,102
|
|
20230810,105700,536849830,7330,7340,7340,7330,1074
|
|
20230810,105600,528966690,7330,7330,7330,7330,4
|
|
20230810,105500,528937370,7320,7330,7330,7320,56
|
|
20230810,105400,528526920,7330,7320,7330,7320,79
|
|
20230810,105300,527947870,7330,7320,7330,7320,31
|
|
20230810,105200,527720660,7330,7310,7330,7310,314
|
|
20230810,105100,525424580,7310,7310,7320,7310,79
|
|
20230810,105000,524846340,7320,7320,7320,7310,24
|
|
20230810,104900,524670680,7310,7310,7310,7310,67
|
|
20230810,104800,524180910,7310,7320,7320,7310,78
|
|
20230810,104700,523609970,7310,7310,7320,7310,1024
|
|
20230810,104600,516124320,7310,7310,7320,7310,69
|
|
20230810,104500,515619900,7310,7310,7310,7310,152
|
|
20230810,104400,514508780,7300,7320,7320,7300,95
|
|
20230810,104300,513814520,7300,7310,7310,7300,4
|
|
20230810,104200,513785300,7310,7310,7310,7310,147
|
|
20230810,104100,512710730,7300,7300,7300,7300,102
|
|
20230810,104000,511966130,7300,7300,7300,7300,2
|
|
20230810,103900,511951530,7300,7290,7310,7290,554
|
|
20230810,103800,507912330,7290,7320,7320,7290,846
|
|
20230810,103700,501738520,7320,7310,7320,7310,15
|
|
20230810,103600,501628740,7310,7320,7320,7310,27
|
|
20230810,103500,501431120,7300,7300,7300,7300,2
|
|
20230810,103400,501416520,7300,7310,7310,7300,1189
|
|
20230810,103300,492732810,7320,7320,7320,7310,27
|
|
20230810,103200,492535190,7320,7310,7320,7310,79
|
|
20230810,103100,491956930,7310,7310,7320,7310,56
|
|
20230810,103000,491547560,7310,7310,7310,7300,202
|
|
20230810,102900,490070960,7310,7300,7310,7300,94
|
|
20230810,102800,489383840,7310,7290,7310,7290,79
|
|
20230810,102700,488807470,7290,7300,7300,7290,152
|
|
20230810,102600,487698790,7300,7300,7300,7290,492
|
|
20230810,102500,484107210,7300,7290,7300,7290,42
|
|
20230810,102400,483800630,7300,7300,7300,7300,64
|
|
20230810,102300,483333430,7300,7310,7310,7300,88
|
|
20230810,102200,482690240,7300,7300,7310,7300,123
|
|
20230810,102100,481791140,7300,7300,7300,7280,1322
|
|
20230810,102000,472143720,7300,7290,7300,7290,395
|
|
20230810,101900,469263430,7290,7300,7300,7290,722
|
|
20230810,101800,464000040,7290,7300,7300,7290,282
|
|
20230810,101700,461943980,7300,7300,7300,7290,61
|
|
20230810,101600,461498700,7300,7300,7300,7290,427
|
|
20230810,101500,458381620,7300,7290,7300,7290,2
|
|
20230810,101400,458367030,7290,7300,7300,7290,81
|
|
20230810,101300,457775750,7290,7290,7290,7290,424
|
|
20230810,101200,454684790,7290,7300,7300,7290,4
|
|
20230810,101100,454655620,7290,7290,7290,7290,2
|
|
20230810,101000,454641040,7280,7300,7300,7280,52
|
|
20230810,100900,454261480,7300,7270,7300,7270,114
|
|
20230810,100800,453429680,7280,7300,7300,7280,2202
|
|
20230810,100700,437388350,7300,7300,7300,7290,22
|
|
20230810,100600,437227770,7290,7290,7290,7290,379
|
|
20230810,100500,434464860,7290,7290,7300,7290,107
|
|
20230810,100400,433683800,7290,7290,7290,7290,195
|
|
20230810,100300,432262250,7290,7290,7290,7290,2
|
|
20230810,100200,432247670,7280,7280,7280,7280,2
|
|
20230810,100100,432233110,7280,7280,7290,7280,1623
|
|
20230810,100000,420416950,7290,7280,7290,7280,1354
|
|
20230810,095900,410557610,7280,7280,7290,7280,7650
|
|
20230810,095800,354865030,7280,7290,7290,7280,181
|
|
20230810,095700,353547290,7290,7290,7290,7290,1082
|
|
20230810,095600,345659510,7290,7290,7290,7290,124
|
|
20230810,095500,344755550,7290,7290,7300,7290,47
|
|
20230810,095400,344412520,7290,7290,7290,7290,68
|
|
20230810,095300,343916800,7290,7290,7290,7290,171
|
|
20230810,095200,342670210,7280,7290,7290,7280,2360
|
|
20230810,095100,325465980,7300,7300,7300,7290,1061
|
|
20230810,095000,317720690,7300,7290,7300,7290,1128
|
|
20230810,094900,309487560,7290,7300,7300,7290,55
|
|
20230810,094800,309086080,7290,7300,7300,7290,331
|
|
20230810,094700,306671700,7300,7300,7300,7290,300
|
|
20230810,094600,304481720,7300,7300,7300,7290,68
|
|
20230810,094500,303985340,7300,7290,7310,7280,4199
|
|
20230810,094400,273372970,7300,7300,7300,7300,2223
|
|
20230810,094300,257145070,7310,7310,7310,7300,1785
|
|
20230810,094200,244107440,7310,7370,7370,7310,4619
|
|
20230810,094100,210323450,7320,7320,7320,7320,242
|
|
20230810,094000,208552010,7320,7320,7380,7320,25
|
|
20230810,093900,208367750,7320,7350,7380,7320,857
|
|
20230810,093800,202091270,7380,7380,7380,7380,6
|
|
20230810,093700,202046990,7350,7380,7380,7350,70
|
|
20230810,093600,201532190,7380,7330,7380,7320,506
|
|
20230810,093500,197827810,7380,7380,7380,7320,207
|
|
20230810,093400,196312150,7320,7320,7320,7320,20
|
|
20230810,093300,196165750,7320,7380,7380,7320,1582
|
|
20230810,093200,184558170,7380,7380,7380,7370,4
|
|
20230810,093100,184528660,7360,7370,7370,7360,135
|
|
20230810,093000,183535010,7370,7370,7370,7370,49
|
|
20230810,092900,183173880,7370,7390,7390,7370,174
|
|
20230810,092800,181890500,7400,7400,7400,7400,0
|
|
20230810,092700,181890500,7400,7370,7400,7370,2
|
|
20230810,092600,181875730,7400,7400,7400,7400,1
|
|
20230810,092500,181868330,7400,7370,7400,7370,370
|
|
20230810,092400,179140980,7370,7370,7370,7370,45
|
|
20230810,092300,178809330,7360,7360,7360,7360,8
|
|
20230810,092200,178750450,7360,7360,7360,7360,243
|
|
20230810,092100,176961970,7360,7350,7360,7350,1109
|
|
20230810,092000,168801190,7350,7350,7350,7350,11
|
|
20230810,091900,168720340,7350,7350,7350,7350,3
|
|
20230810,091800,168698290,7350,7360,7360,7350,299
|
|
20230810,091700,166500630,7360,7360,7360,7360,25
|
|
20230810,091600,166316630,7360,7340,7360,7340,1596
|
|
20230810,091500,154601970,7340,7340,7340,7290,3478
|
|
20230810,091400,129202690,7340,7340,7340,7340,5
|
|
20230810,091300,129165990,7340,7340,7350,7320,6012
|
|
20230810,091200,85137010,7350,7360,7360,7350,487
|
|
20230810,091100,81557520,7360,7370,7370,7360,865
|
|
20230810,091000,75191020,7370,7370,7370,7370,398
|
|
20230810,090900,72257760,7370,7370,7390,7370,641
|
|
20230810,090800,67529090,7370,7370,7370,7370,263
|
|
20230810,090700,65590780,7380,7390,7390,7380,210
|
|
20230810,090600,64039040,7400,7400,7400,7400,338
|
|
20230810,090500,61537840,7400,7400,7400,7400,50
|
|
20230810,090400,61167840,7390,7390,7390,7390,1
|
|
20230810,090300,61160450,7370,7430,7430,7370,664
|
|
20230810,090200,56252310,7410,7380,7410,7380,700
|
|
20230810,090100,51071310,7380,7380,7380,7380,1720
|
|
20230810,090000,38377710,7380,7420,7420,7380,5176
|