582 lines
28 KiB
CSV
582 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,183900,378784950,6320,6320,6320,6320,487
|
|
20230801,183800,378784950,6320,6320,6320,6320,0
|
|
20230801,183700,378784950,6320,6320,6320,6320,0
|
|
20230801,183600,378784950,6320,6320,6320,6320,0
|
|
20230801,183500,378784950,6320,6320,6320,6320,0
|
|
20230801,183400,378784950,6320,6320,6320,6320,0
|
|
20230801,183300,378784950,6320,6320,6320,6320,0
|
|
20230801,183200,378784950,6320,6320,6320,6320,0
|
|
20230801,183100,378784950,6320,6320,6320,6320,0
|
|
20230801,183000,378784950,6320,6320,6320,6320,0
|
|
20230801,182900,378784950,6320,6320,6320,6320,0
|
|
20230801,182800,378784950,6320,6320,6320,6320,0
|
|
20230801,182700,378784950,6320,6320,6320,6320,0
|
|
20230801,182600,378784950,6320,6320,6320,6320,0
|
|
20230801,182500,378784950,6320,6320,6320,6320,0
|
|
20230801,182400,378784950,6320,6320,6320,6320,0
|
|
20230801,182300,378784950,6320,6320,6320,6320,0
|
|
20230801,182200,378784950,6320,6320,6320,6320,0
|
|
20230801,182100,378784950,6320,6320,6320,6320,0
|
|
20230801,182000,378784950,6320,6320,6320,6320,0
|
|
20230801,181900,378784950,6320,6320,6320,6320,0
|
|
20230801,181800,378784950,6320,6320,6320,6320,0
|
|
20230801,181700,378784950,6320,6320,6320,6320,0
|
|
20230801,181600,378784950,6320,6320,6320,6320,0
|
|
20230801,181500,378784950,6320,6320,6320,6320,0
|
|
20230801,181400,378784950,6320,6320,6320,6320,0
|
|
20230801,181300,378784950,6320,6320,6320,6320,0
|
|
20230801,181200,378784950,6320,6320,6320,6320,0
|
|
20230801,181100,378784950,6320,6320,6320,6320,0
|
|
20230801,181000,378784950,6320,6320,6320,6320,0
|
|
20230801,180900,378784950,6320,6320,6320,6320,487
|
|
20230801,180800,378784950,6320,6320,6320,6320,0
|
|
20230801,180700,378784950,6320,6320,6320,6320,0
|
|
20230801,180600,378784950,6320,6320,6320,6320,0
|
|
20230801,180500,378784950,6320,6320,6320,6320,0
|
|
20230801,180400,378784950,6320,6320,6320,6320,0
|
|
20230801,180300,378784950,6320,6320,6320,6320,0
|
|
20230801,180200,378784950,6320,6320,6320,6320,0
|
|
20230801,180100,378784950,6320,6320,6320,6320,0
|
|
20230801,180000,378784950,6320,6320,6320,6320,0
|
|
20230801,175900,378784950,6320,6320,6320,6320,0
|
|
20230801,175800,378784950,6320,6320,6320,6320,0
|
|
20230801,175700,378784950,6320,6320,6320,6320,0
|
|
20230801,175600,378784950,6320,6320,6320,6320,0
|
|
20230801,175500,378784950,6320,6320,6320,6320,0
|
|
20230801,175400,378784950,6320,6320,6320,6320,0
|
|
20230801,175300,378784950,6320,6320,6320,6320,0
|
|
20230801,175200,378784950,6320,6320,6320,6320,0
|
|
20230801,175100,378784950,6320,6320,6320,6320,0
|
|
20230801,175000,378784950,6320,6320,6320,6320,0
|
|
20230801,174900,378784950,6320,6320,6320,6320,0
|
|
20230801,174800,378784950,6320,6320,6320,6320,0
|
|
20230801,174700,378784950,6320,6320,6320,6320,0
|
|
20230801,174600,378784950,6320,6320,6320,6320,0
|
|
20230801,174500,378784950,6320,6320,6320,6320,0
|
|
20230801,174400,378784950,6320,6320,6320,6320,0
|
|
20230801,174300,378784950,6320,6320,6320,6320,0
|
|
20230801,174200,378784950,6320,6320,6320,6320,0
|
|
20230801,174100,378784950,6320,6320,6320,6320,0
|
|
20230801,174000,378784950,6320,6320,6320,6320,0
|
|
20230801,173900,378784950,6320,6320,6320,6320,487
|
|
20230801,173800,378784950,6320,6320,6320,6320,0
|
|
20230801,173700,378784950,6320,6320,6320,6320,0
|
|
20230801,173600,378784950,6320,6320,6320,6320,0
|
|
20230801,173500,378784950,6320,6320,6320,6320,0
|
|
20230801,173400,378784950,6320,6320,6320,6320,0
|
|
20230801,173300,378784950,6320,6320,6320,6320,0
|
|
20230801,173200,378784950,6320,6320,6320,6320,0
|
|
20230801,173100,378784950,6320,6320,6320,6320,0
|
|
20230801,173000,378784950,6320,6320,6320,6320,0
|
|
20230801,172900,378784950,6320,6320,6320,6320,0
|
|
20230801,172800,378784950,6320,6320,6320,6320,0
|
|
20230801,172700,378784950,6320,6320,6320,6320,0
|
|
20230801,172600,378784950,6320,6320,6320,6320,0
|
|
20230801,172500,378784950,6320,6320,6320,6320,0
|
|
20230801,172400,378784950,6320,6320,6320,6320,0
|
|
20230801,172300,378784950,6320,6320,6320,6320,0
|
|
20230801,172200,378784950,6320,6320,6320,6320,0
|
|
20230801,172100,378784950,6320,6320,6320,6320,0
|
|
20230801,172000,378784950,6320,6320,6320,6320,0
|
|
20230801,171900,378784950,6320,6320,6320,6320,0
|
|
20230801,171800,378784950,6320,6320,6320,6320,0
|
|
20230801,171700,378784950,6320,6320,6320,6320,0
|
|
20230801,171600,378784950,6320,6320,6320,6320,0
|
|
20230801,171500,378784950,6320,6320,6320,6320,0
|
|
20230801,171400,378784950,6320,6320,6320,6320,0
|
|
20230801,171300,378784950,6320,6320,6320,6320,0
|
|
20230801,171200,378784950,6320,6320,6320,6320,0
|
|
20230801,171100,378784950,6320,6320,6320,6320,0
|
|
20230801,171000,378784950,6320,6320,6320,6320,0
|
|
20230801,170900,378784950,6320,6320,6320,6320,487
|
|
20230801,170800,378784950,6320,6320,6320,6320,0
|
|
20230801,170700,378784950,6320,6320,6320,6320,0
|
|
20230801,170600,378784950,6320,6320,6320,6320,0
|
|
20230801,170500,378784950,6320,6320,6320,6320,0
|
|
20230801,170400,378784950,6320,6320,6320,6320,0
|
|
20230801,170300,378784950,6320,6320,6320,6320,0
|
|
20230801,170200,378784950,6320,6320,6320,6320,0
|
|
20230801,170100,378784950,6320,6320,6320,6320,0
|
|
20230801,170000,378784950,6320,6320,6320,6320,0
|
|
20230801,165900,378784950,6320,6320,6320,6320,0
|
|
20230801,165800,378784950,6320,6320,6320,6320,0
|
|
20230801,165700,378784950,6320,6320,6320,6320,0
|
|
20230801,165600,378784950,6320,6320,6320,6320,0
|
|
20230801,165500,378784950,6320,6320,6320,6320,0
|
|
20230801,165400,378784950,6320,6320,6320,6320,0
|
|
20230801,165300,378784950,6320,6320,6320,6320,0
|
|
20230801,165200,378784950,6320,6320,6320,6320,0
|
|
20230801,165100,378784950,6320,6320,6320,6320,0
|
|
20230801,165000,378784950,6320,6320,6320,6320,0
|
|
20230801,164900,378784950,6320,6320,6320,6320,0
|
|
20230801,164800,378784950,6320,6320,6320,6320,0
|
|
20230801,164700,378784950,6320,6320,6320,6320,0
|
|
20230801,164600,378784950,6320,6320,6320,6320,0
|
|
20230801,164500,378784950,6320,6320,6320,6320,0
|
|
20230801,164400,378784950,6320,6320,6320,6320,0
|
|
20230801,164300,378784950,6320,6320,6320,6320,0
|
|
20230801,164200,378784950,6320,6320,6320,6320,0
|
|
20230801,164100,378784950,6320,6320,6320,6320,0
|
|
20230801,164000,378784950,6320,6320,6320,6320,0
|
|
20230801,163900,378784950,6320,6320,6320,6320,487
|
|
20230801,163800,378784950,6320,6320,6320,6320,0
|
|
20230801,163700,378784950,6320,6320,6320,6320,0
|
|
20230801,163600,378784950,6320,6320,6320,6320,0
|
|
20230801,163500,378784950,6320,6320,6320,6320,0
|
|
20230801,163400,378784950,6320,6320,6320,6320,0
|
|
20230801,163300,378784950,6320,6320,6320,6320,0
|
|
20230801,163200,378784950,6320,6320,6320,6320,0
|
|
20230801,163100,378784950,6320,6320,6320,6320,0
|
|
20230801,163000,378784950,6320,6320,6320,6320,0
|
|
20230801,162900,378784950,6320,6320,6320,6320,0
|
|
20230801,162800,378784950,6320,6320,6320,6320,0
|
|
20230801,162700,378784950,6320,6320,6320,6320,0
|
|
20230801,162600,378784950,6320,6320,6320,6320,0
|
|
20230801,162500,378784950,6320,6320,6320,6320,0
|
|
20230801,162400,378784950,6320,6320,6320,6320,0
|
|
20230801,162300,378784950,6320,6320,6320,6320,0
|
|
20230801,162200,378784950,6320,6320,6320,6320,0
|
|
20230801,162100,378784950,6320,6320,6320,6320,0
|
|
20230801,162000,378784950,6320,6320,6320,6320,0
|
|
20230801,161900,378784950,6320,6320,6320,6320,0
|
|
20230801,161800,378784950,6320,6320,6320,6320,0
|
|
20230801,161700,378784950,6320,6320,6320,6320,0
|
|
20230801,161600,378784950,6320,6320,6320,6320,0
|
|
20230801,161500,378784950,6320,6320,6320,6320,0
|
|
20230801,161400,378784950,6320,6320,6320,6320,0
|
|
20230801,161300,378784950,6320,6320,6320,6320,0
|
|
20230801,161200,378784950,6320,6320,6320,6320,0
|
|
20230801,161100,378784950,6320,6320,6320,6320,0
|
|
20230801,161000,378784950,6320,6320,6320,6320,0
|
|
20230801,160900,378784950,6320,6320,6320,6320,487
|
|
20230801,160800,378784950,6320,6320,6320,6320,0
|
|
20230801,160700,378784950,6320,6320,6320,6320,0
|
|
20230801,160600,378784950,6320,6320,6320,6320,0
|
|
20230801,160500,378784950,6320,6320,6320,6320,0
|
|
20230801,160400,378784950,6320,6320,6320,6320,0
|
|
20230801,160300,378784950,6320,6320,6320,6320,0
|
|
20230801,160200,378784950,6320,6320,6320,6320,0
|
|
20230801,160100,378784950,6320,6320,6320,6320,0
|
|
20230801,160000,378784950,6320,6320,6320,6320,0
|
|
20230801,155900,378784950,6320,6320,6320,6320,0
|
|
20230801,155800,378784950,6320,6320,6320,6320,0
|
|
20230801,155700,378784950,6320,6320,6320,6320,0
|
|
20230801,155600,378784950,6320,6320,6320,6320,0
|
|
20230801,155500,378784950,6320,6320,6320,6320,0
|
|
20230801,155400,378784950,6320,6320,6320,6320,0
|
|
20230801,155300,378784950,6320,6320,6320,6320,0
|
|
20230801,155200,378784950,6320,6320,6320,6320,0
|
|
20230801,155100,378784950,6320,6320,6320,6320,0
|
|
20230801,155000,378784950,6320,6320,6320,6320,0
|
|
20230801,154900,378784950,6320,6320,6320,6320,0
|
|
20230801,154800,378784950,6320,6320,6320,6320,0
|
|
20230801,154700,378784950,6320,6320,6320,6320,0
|
|
20230801,154600,378784950,6320,6320,6320,6320,0
|
|
20230801,154500,378784950,6320,6320,6320,6320,0
|
|
20230801,154400,378784950,6320,6320,6320,6320,0
|
|
20230801,154300,378784950,6320,6320,6320,6320,0
|
|
20230801,154200,378784950,6320,6320,6320,6320,0
|
|
20230801,154100,378784950,6320,6320,6320,6320,0
|
|
20230801,154000,378784950,6320,6320,6320,6320,0
|
|
20230801,153900,378784950,6320,6320,6320,6320,487
|
|
20230801,153800,378784950,6320,6320,6320,6320,0
|
|
20230801,153700,378784950,6320,6320,6320,6320,0
|
|
20230801,153600,378784950,6320,6320,6320,6320,0
|
|
20230801,153500,378784950,6320,6320,6320,6320,0
|
|
20230801,153400,378784950,6320,6320,6320,6320,0
|
|
20230801,153300,378784950,6320,6320,6320,6320,0
|
|
20230801,153200,378784950,6320,6320,6320,6320,0
|
|
20230801,153100,378784950,6320,6320,6320,6320,0
|
|
20230801,153000,378784950,6320,6320,6320,6320,487
|
|
20230801,152900,375707110,6310,6310,6310,6310,0
|
|
20230801,152800,375707110,6310,6310,6310,6310,0
|
|
20230801,152700,375707110,6310,6310,6310,6310,0
|
|
20230801,152600,375707110,6310,6310,6310,6310,0
|
|
20230801,152500,375707110,6310,6310,6310,6310,0
|
|
20230801,152400,375707110,6310,6310,6310,6310,0
|
|
20230801,152300,375707110,6310,6310,6310,6310,0
|
|
20230801,152200,375707110,6310,6310,6310,6310,0
|
|
20230801,152100,375707110,6310,6310,6310,6310,0
|
|
20230801,152000,375707110,6310,6310,6310,6310,0
|
|
20230801,151900,375707110,6310,6310,6310,6310,17
|
|
20230801,151800,375599840,6310,6300,6320,6300,653
|
|
20230801,151700,371480320,6300,6300,6300,6300,4
|
|
20230801,151600,371455120,6300,6290,6300,6270,624
|
|
20230801,151500,367542430,6300,6290,6300,6290,13
|
|
20230801,151400,367460640,6300,6290,6300,6290,335
|
|
20230801,151300,365353340,6290,6290,6290,6290,2
|
|
20230801,151200,365340760,6290,6290,6290,6290,8
|
|
20230801,151100,365290440,6290,6290,6290,6290,2
|
|
20230801,151000,365277860,6290,6290,6290,6290,1
|
|
20230801,150900,365271570,6270,6270,6270,6270,0
|
|
20230801,150800,365271570,6270,6270,6270,6270,0
|
|
20230801,150700,365271570,6270,6270,6270,6270,153
|
|
20230801,150600,364312260,6270,6270,6270,6270,0
|
|
20230801,150500,364312260,6270,6270,6270,6270,0
|
|
20230801,150400,364312260,6270,6270,6270,6270,0
|
|
20230801,150300,364312260,6270,6270,6270,6270,0
|
|
20230801,150200,364312260,6270,6270,6270,6270,0
|
|
20230801,150100,364312260,6270,6270,6270,6270,0
|
|
20230801,150000,364312260,6270,6270,6270,6270,0
|
|
20230801,145900,364312260,6270,6270,6270,6270,0
|
|
20230801,145800,364312260,6270,6270,6270,6270,1
|
|
20230801,145700,364305990,6300,6300,6300,6300,0
|
|
20230801,145600,364305990,6300,6300,6300,6300,0
|
|
20230801,145500,364305990,6300,6300,6300,6300,0
|
|
20230801,145400,364305990,6300,6300,6300,6300,0
|
|
20230801,145300,364305990,6300,6300,6300,6300,0
|
|
20230801,145200,364305990,6300,6300,6300,6300,1
|
|
20230801,145100,364299690,6270,6270,6270,6270,1
|
|
20230801,145000,364293420,6270,6270,6270,6270,0
|
|
20230801,144900,364293420,6270,6270,6270,6270,160
|
|
20230801,144800,363290220,6290,6290,6290,6290,0
|
|
20230801,144700,363290220,6290,6290,6290,6290,0
|
|
20230801,144600,363290220,6290,6290,6290,6290,0
|
|
20230801,144500,363290220,6290,6290,6290,6290,0
|
|
20230801,144400,363290220,6290,6290,6290,6290,100
|
|
20230801,144300,362661220,6300,6290,6300,6290,101
|
|
20230801,144200,362024930,6290,6290,6290,6290,0
|
|
20230801,144100,362024930,6290,6290,6290,6290,0
|
|
20230801,144000,362024930,6290,6290,6290,6290,0
|
|
20230801,143900,362024930,6290,6290,6290,6290,0
|
|
20230801,143800,362024930,6290,6290,6290,6290,10
|
|
20230801,143700,361962030,6300,6290,6300,6290,84
|
|
20230801,143600,361433600,6280,6280,6280,6280,0
|
|
20230801,143500,361433600,6280,6280,6280,6280,0
|
|
20230801,143400,361433600,6280,6280,6280,6280,100
|
|
20230801,143300,360805600,6290,6290,6290,6290,0
|
|
20230801,143200,360805600,6290,6290,6290,6290,57
|
|
20230801,143100,360447070,6290,6290,6290,6290,0
|
|
20230801,143000,360447070,6290,6290,6290,6290,42
|
|
20230801,142900,360182890,6290,6290,6290,6290,0
|
|
20230801,142800,360182890,6290,6290,6290,6290,0
|
|
20230801,142700,360182890,6290,6290,6290,6290,1
|
|
20230801,142600,360176600,6290,6290,6290,6290,23
|
|
20230801,142500,360031930,6280,6280,6280,6280,0
|
|
20230801,142400,360031930,6280,6280,6280,6280,29
|
|
20230801,142300,359849810,6270,6270,6270,6270,0
|
|
20230801,142200,359849810,6270,6270,6270,6270,0
|
|
20230801,142100,359849810,6270,6270,6270,6270,0
|
|
20230801,142000,359849810,6270,6270,6270,6270,0
|
|
20230801,141900,359849810,6270,6270,6270,6270,0
|
|
20230801,141800,359849810,6270,6290,6290,6270,227
|
|
20230801,141700,358422960,6300,6300,6300,6300,0
|
|
20230801,141600,358422960,6300,6300,6300,6300,153
|
|
20230801,141500,357459060,6300,6300,6300,6300,1
|
|
20230801,141400,357452760,6290,6290,6290,6290,0
|
|
20230801,141300,357452760,6290,6290,6290,6290,0
|
|
20230801,141200,357452760,6290,6290,6290,6290,1
|
|
20230801,141100,357446470,6290,6290,6290,6290,0
|
|
20230801,141000,357446470,6290,6290,6290,6290,0
|
|
20230801,140900,357446470,6290,6290,6290,6290,0
|
|
20230801,140800,357446470,6290,6290,6290,6290,0
|
|
20230801,140700,357446470,6290,6290,6290,6290,0
|
|
20230801,140600,357446470,6290,6290,6290,6290,0
|
|
20230801,140500,357446470,6290,6290,6290,6290,89
|
|
20230801,140400,356886660,6290,6290,6290,6290,0
|
|
20230801,140300,356886660,6290,6290,6290,6290,0
|
|
20230801,140200,356886660,6290,6290,6290,6290,0
|
|
20230801,140100,356886660,6290,6290,6290,6290,0
|
|
20230801,140000,356886660,6290,6290,6290,6290,0
|
|
20230801,135900,356886660,6290,6290,6290,6290,1
|
|
20230801,135800,356880370,6290,6290,6290,6290,0
|
|
20230801,135700,356880370,6290,6290,6290,6290,0
|
|
20230801,135600,356880370,6290,6290,6290,6290,1
|
|
20230801,135500,356874080,6290,6290,6290,6290,0
|
|
20230801,135400,356874080,6290,6290,6290,6290,0
|
|
20230801,135300,356874080,6290,6290,6290,6290,30
|
|
20230801,135200,356685380,6300,6300,6300,6300,0
|
|
20230801,135100,356685380,6300,6300,6300,6300,0
|
|
20230801,135000,356685380,6300,6300,6300,6300,0
|
|
20230801,134900,356685380,6300,6300,6300,6300,0
|
|
20230801,134800,356685380,6300,6300,6300,6300,0
|
|
20230801,134700,356685380,6300,6300,6300,6300,12
|
|
20230801,134600,356609780,6300,6300,6300,6300,23
|
|
20230801,134500,356464880,6300,6300,6300,6300,0
|
|
20230801,134400,356464880,6300,6300,6300,6300,0
|
|
20230801,134300,356464880,6300,6290,6300,6290,3
|
|
20230801,134200,356446000,6270,6270,6270,6270,0
|
|
20230801,134100,356446000,6270,6270,6270,6270,0
|
|
20230801,134000,356446000,6270,6270,6270,6270,0
|
|
20230801,133900,356446000,6270,6270,6270,6270,7
|
|
20230801,133800,356402110,6280,6280,6280,6280,0
|
|
20230801,133700,356402110,6280,6280,6280,6280,0
|
|
20230801,133600,356402110,6280,6280,6280,6280,0
|
|
20230801,133500,356402110,6280,6280,6280,6280,0
|
|
20230801,133400,356402110,6280,6280,6280,6280,0
|
|
20230801,133300,356402110,6280,6280,6280,6280,0
|
|
20230801,133200,356402110,6280,6280,6280,6280,0
|
|
20230801,133100,356402110,6280,6280,6280,6280,0
|
|
20230801,133000,356402110,6280,6280,6280,6280,0
|
|
20230801,132900,356402110,6280,6280,6280,6280,0
|
|
20230801,132800,356402110,6280,6280,6280,6280,0
|
|
20230801,132700,356402110,6280,6280,6280,6280,0
|
|
20230801,132600,356402110,6280,6280,6280,6280,0
|
|
20230801,132500,356402110,6280,6280,6280,6280,0
|
|
20230801,132400,356402110,6280,6280,6280,6280,469
|
|
20230801,132300,353456790,6280,6280,6280,6280,76
|
|
20230801,132200,352979510,6280,6280,6280,6280,8
|
|
20230801,132100,352929270,6280,6280,6280,6280,0
|
|
20230801,132000,352929270,6280,6280,6280,6280,0
|
|
20230801,131900,352929270,6280,6280,6280,6280,0
|
|
20230801,131800,352929270,6280,6280,6280,6280,0
|
|
20230801,131700,352929270,6280,6280,6280,6280,0
|
|
20230801,131600,352929270,6280,6280,6280,6280,0
|
|
20230801,131500,352929270,6280,6280,6280,6280,0
|
|
20230801,131400,352929270,6280,6280,6280,6280,0
|
|
20230801,131300,352929270,6280,6280,6280,6280,0
|
|
20230801,131200,352929270,6280,6280,6280,6280,0
|
|
20230801,131100,352929270,6280,6280,6280,6280,0
|
|
20230801,131000,352929270,6280,6280,6280,6280,0
|
|
20230801,130900,352929270,6280,6280,6280,6280,0
|
|
20230801,130800,352929270,6280,6280,6280,6280,0
|
|
20230801,130700,352929270,6280,6280,6280,6280,0
|
|
20230801,130600,352929270,6280,6280,6280,6280,0
|
|
20230801,130500,352929270,6280,6280,6280,6280,0
|
|
20230801,130400,352929270,6280,6280,6280,6280,17
|
|
20230801,130300,352822510,6300,6300,6300,6300,0
|
|
20230801,130200,352822510,6300,6300,6300,6300,1
|
|
20230801,130100,352816210,6290,6290,6290,6290,0
|
|
20230801,130000,352816210,6290,6290,6290,6290,0
|
|
20230801,125900,352816210,6290,6290,6290,6290,418
|
|
20230801,125800,350186990,6290,6290,6290,6290,0
|
|
20230801,125700,350186990,6290,6290,6290,6290,0
|
|
20230801,125600,350186990,6290,6290,6290,6290,0
|
|
20230801,125500,350186990,6290,6290,6290,6290,0
|
|
20230801,125400,350186990,6290,6290,6290,6290,103
|
|
20230801,125300,349539120,6290,6290,6290,6290,0
|
|
20230801,125200,349539120,6290,6290,6290,6290,20
|
|
20230801,125100,349413320,6290,6290,6290,6290,200
|
|
20230801,125000,348155320,6290,6290,6290,6290,10
|
|
20230801,124900,348092420,6290,6290,6290,6290,0
|
|
20230801,124800,348092420,6290,6290,6290,6290,0
|
|
20230801,124700,348092420,6290,6290,6290,6290,0
|
|
20230801,124600,348092420,6290,6290,6290,6290,0
|
|
20230801,124500,348092420,6290,6290,6290,6290,0
|
|
20230801,124400,348092420,6290,6290,6290,6290,0
|
|
20230801,124300,348092420,6290,6290,6290,6290,0
|
|
20230801,124200,348092420,6290,6290,6290,6290,0
|
|
20230801,124100,348092420,6290,6290,6290,6290,0
|
|
20230801,124000,348092420,6290,6290,6290,6290,129
|
|
20230801,123900,347281010,6320,6320,6320,6320,0
|
|
20230801,123800,347281010,6320,6320,6320,6320,0
|
|
20230801,123700,347281010,6320,6320,6320,6320,0
|
|
20230801,123600,347281010,6320,6320,6320,6320,1
|
|
20230801,123500,347274690,6320,6320,6320,6320,2
|
|
20230801,123400,347262050,6320,6310,6320,6310,43
|
|
20230801,123300,346990620,6300,6290,6300,6290,767
|
|
20230801,123200,342166180,6290,6290,6290,6290,1
|
|
20230801,123100,342159890,6280,6280,6280,6280,98
|
|
20230801,123000,341544450,6290,6290,6290,6290,1
|
|
20230801,122900,341538160,6270,6270,6270,6270,0
|
|
20230801,122800,341538160,6270,6280,6280,6270,268
|
|
20230801,122700,339857420,6280,6280,6280,6280,73
|
|
20230801,122600,339398980,6290,6290,6290,6290,0
|
|
20230801,122500,339398980,6290,6290,6290,6290,0
|
|
20230801,122400,339398980,6290,6290,6290,6290,0
|
|
20230801,122300,339398980,6290,6290,6290,6290,0
|
|
20230801,122200,339398980,6290,6290,6290,6290,0
|
|
20230801,122100,339398980,6290,6290,6290,6290,43
|
|
20230801,122000,339128510,6290,6290,6290,6290,0
|
|
20230801,121900,339128510,6290,6290,6290,6290,3
|
|
20230801,121800,339109640,6290,6290,6290,6290,14
|
|
20230801,121700,339021580,6290,6290,6290,6290,0
|
|
20230801,121600,339021580,6290,6290,6290,6290,5
|
|
20230801,121500,338990130,6290,6290,6290,6290,13
|
|
20230801,121400,338908360,6290,6290,6290,6290,33
|
|
20230801,121300,338700790,6290,6290,6290,6290,55
|
|
20230801,121200,338354840,6290,6290,6290,6290,0
|
|
20230801,121100,338354840,6290,6290,6290,6290,87
|
|
20230801,121000,337807610,6290,6290,6290,6290,0
|
|
20230801,120900,337807610,6290,6290,6290,6290,57
|
|
20230801,120800,337449080,6290,6290,6290,6290,10
|
|
20230801,120700,337386180,6290,6290,6290,6290,84
|
|
20230801,120600,336857820,6290,6290,6290,6290,18
|
|
20230801,120500,336744600,6290,6290,6290,6290,239
|
|
20230801,120400,335241290,6290,6290,6290,6290,0
|
|
20230801,120300,335241290,6290,6290,6290,6290,0
|
|
20230801,120200,335241290,6290,6290,6290,6290,99
|
|
20230801,120100,334618580,6290,6290,6290,6290,111
|
|
20230801,120000,333920390,6290,6290,6290,6290,0
|
|
20230801,115900,333920390,6290,6290,6290,6290,0
|
|
20230801,115800,333920390,6290,6280,6290,6280,748
|
|
20230801,115700,329217450,6260,6260,6260,6260,0
|
|
20230801,115600,329217450,6260,6260,6260,6260,0
|
|
20230801,115500,329217450,6260,6260,6260,6260,1
|
|
20230801,115400,329211190,6270,6270,6270,6270,0
|
|
20230801,115300,329211190,6270,6270,6270,6270,341
|
|
20230801,115200,327073120,6280,6280,6280,6280,2
|
|
20230801,115100,327060560,6280,6280,6280,6280,0
|
|
20230801,115000,327060560,6280,6280,6280,6280,0
|
|
20230801,114900,327060560,6280,6280,6280,6280,1
|
|
20230801,114800,327054280,6280,6280,6280,6280,0
|
|
20230801,114700,327054280,6280,6280,6280,6280,0
|
|
20230801,114600,327054280,6280,6280,6280,6280,121
|
|
20230801,114500,326294400,6280,6280,6280,6280,0
|
|
20230801,114400,326294400,6280,6280,6280,6280,321
|
|
20230801,114300,324278520,6280,6280,6280,6280,428
|
|
20230801,114200,321590680,6280,6280,6280,6280,458
|
|
20230801,114100,318714440,6270,6270,6270,6270,0
|
|
20230801,114000,318714440,6270,6270,6270,6270,80
|
|
20230801,113900,318212840,6290,6290,6290,6290,0
|
|
20230801,113800,318212840,6290,6290,6290,6290,123
|
|
20230801,113700,317439170,6290,6290,6290,6290,323
|
|
20230801,113600,315407500,6290,6290,6290,6290,0
|
|
20230801,113500,315407500,6290,6290,6290,6290,0
|
|
20230801,113400,315407500,6290,6290,6290,6290,507
|
|
20230801,113300,312218470,6290,6290,6290,6290,10
|
|
20230801,113200,312155570,6270,6270,6270,6270,0
|
|
20230801,113100,312155570,6270,6270,6270,6270,0
|
|
20230801,113000,312155570,6270,6270,6270,6270,0
|
|
20230801,112900,312155570,6270,6270,6270,6270,0
|
|
20230801,112800,312155570,6270,6270,6270,6270,0
|
|
20230801,112700,312155570,6270,6270,6270,6270,0
|
|
20230801,112600,312155570,6270,6270,6270,6270,378
|
|
20230801,112500,309785510,6270,6270,6270,6270,2
|
|
20230801,112400,309772970,6250,6250,6250,6250,0
|
|
20230801,112300,309772970,6250,6250,6250,6250,0
|
|
20230801,112200,309772970,6250,6250,6250,6250,224
|
|
20230801,112100,308372970,6240,6240,6240,6240,0
|
|
20230801,112000,308372970,6240,6240,6240,6240,0
|
|
20230801,111900,308372970,6240,6240,6240,6240,0
|
|
20230801,111800,308372970,6240,6240,6240,6240,0
|
|
20230801,111700,308372970,6240,6240,6240,6240,0
|
|
20230801,111600,308372970,6240,6240,6240,6240,0
|
|
20230801,111500,308372970,6240,6240,6240,6240,0
|
|
20230801,111400,308372970,6240,6240,6240,6240,0
|
|
20230801,111300,308372970,6240,6240,6240,6240,0
|
|
20230801,111200,308372970,6240,6240,6240,6240,1000
|
|
20230801,111100,302132970,6240,6260,6260,6240,2000
|
|
20230801,111000,289652670,6260,6260,6260,6260,0
|
|
20230801,110900,289652670,6260,6260,6260,6260,0
|
|
20230801,110800,289652670,6260,6260,6260,6260,0
|
|
20230801,110700,289652670,6260,6260,6260,6260,0
|
|
20230801,110600,289652670,6260,6260,6260,6260,0
|
|
20230801,110500,289652670,6260,6260,6260,6260,0
|
|
20230801,110400,289652670,6260,6260,6260,6260,0
|
|
20230801,110300,289652670,6260,6260,6260,6260,600
|
|
20230801,110200,285896670,6250,6250,6250,6250,600
|
|
20230801,110100,282146670,6300,6300,6300,6300,0
|
|
20230801,110000,282146670,6300,6300,6300,6300,0
|
|
20230801,105900,282146670,6300,6300,6300,6300,0
|
|
20230801,105800,282146670,6300,6300,6300,6300,1
|
|
20230801,105700,282140370,6270,6240,6270,6240,875
|
|
20230801,105600,276663020,6230,6260,6260,6170,6415
|
|
20230801,105500,236858210,6260,6260,6260,6260,1
|
|
20230801,105400,236851950,6260,6320,6320,6260,498
|
|
20230801,105300,233723460,6320,6320,6320,6320,0
|
|
20230801,105200,233723460,6320,6320,6320,6320,0
|
|
20230801,105100,233723460,6320,6320,6320,6320,0
|
|
20230801,105000,233723460,6320,6300,6320,6300,11
|
|
20230801,104900,233654090,6300,6300,6300,6300,0
|
|
20230801,104800,233654090,6300,6300,6300,6300,0
|
|
20230801,104700,233654090,6300,6300,6300,6300,10
|
|
20230801,104600,233591090,6310,6310,6310,6310,0
|
|
20230801,104500,233591090,6310,6310,6310,6310,0
|
|
20230801,104400,233591090,6310,6310,6310,6310,4
|
|
20230801,104300,233565850,6310,6310,6310,6310,0
|
|
20230801,104200,233565850,6310,6310,6310,6310,822
|
|
20230801,104100,228379030,6310,6270,6310,6270,2057
|
|
20230801,104000,215426240,6270,6270,6270,6270,0
|
|
20230801,103900,215426240,6270,6270,6270,6270,0
|
|
20230801,103800,215426240,6270,6270,6270,6270,0
|
|
20230801,103700,215426240,6270,6270,6270,6270,0
|
|
20230801,103600,215426240,6270,6270,6270,6270,0
|
|
20230801,103500,215426240,6270,6270,6270,6270,1
|
|
20230801,103400,215419970,6260,6260,6260,6260,740
|
|
20230801,103300,210787570,6270,6270,6270,6270,0
|
|
20230801,103200,210787570,6270,6270,6270,6270,0
|
|
20230801,103100,210787570,6270,6270,6270,6270,0
|
|
20230801,103000,210787570,6270,6270,6270,6270,5
|
|
20230801,102900,210756220,6270,6270,6270,6270,7
|
|
20230801,102800,210712330,6270,6270,6270,6270,0
|
|
20230801,102700,210712330,6270,6270,6270,6270,0
|
|
20230801,102600,210712330,6270,6270,6270,6270,0
|
|
20230801,102500,210712330,6270,6270,6270,6270,0
|
|
20230801,102400,210712330,6270,6270,6270,6270,0
|
|
20230801,102300,210712330,6270,6270,6270,6270,0
|
|
20230801,102200,210712330,6270,6270,6270,6270,11
|
|
20230801,102100,210643360,6260,6260,6260,6260,0
|
|
20230801,102000,210643360,6260,6260,6260,6260,10
|
|
20230801,101900,210580760,6270,6270,6270,6270,0
|
|
20230801,101800,210580760,6270,6270,6270,6270,0
|
|
20230801,101700,210580760,6270,6270,6270,6270,0
|
|
20230801,101600,210580760,6270,6270,6270,6270,0
|
|
20230801,101500,210580760,6270,6270,6270,6270,0
|
|
20230801,101400,210580760,6270,6270,6270,6270,0
|
|
20230801,101300,210580760,6270,6270,6270,6270,0
|
|
20230801,101200,210580760,6270,6270,6270,6270,0
|
|
20230801,101100,210580760,6270,6270,6270,6270,1
|
|
20230801,101000,210574490,6270,6270,6270,6270,110
|
|
20230801,100900,209884790,6300,6260,6300,6260,1400
|
|
20230801,100800,201109940,6260,6260,6260,6260,0
|
|
20230801,100700,201109940,6260,6260,6260,6260,0
|
|
20230801,100600,201109940,6260,6260,6260,6260,0
|
|
20230801,100500,201109940,6260,6230,6260,6230,10
|
|
20230801,100400,201047370,6170,6250,6250,6170,4500
|
|
20230801,100300,173161550,6250,6250,6250,6250,600
|
|
20230801,100200,169411550,6260,6260,6260,6260,0
|
|
20230801,100100,169411550,6260,6260,6260,6260,100
|
|
20230801,100000,168785550,6270,6270,6270,6270,0
|
|
20230801,095900,168785550,6270,6270,6270,6270,300
|
|
20230801,095800,166904550,6270,6270,6270,6270,2
|
|
20230801,095700,166892010,6270,6270,6270,6270,0
|
|
20230801,095600,166892010,6270,6270,6270,6270,0
|
|
20230801,095500,166892010,6270,6270,6270,6270,0
|
|
20230801,095400,166892010,6270,6270,6270,6270,0
|
|
20230801,095300,166892010,6270,6270,6270,6270,0
|
|
20230801,095200,166892010,6270,6270,6270,6270,0
|
|
20230801,095100,166892010,6270,6270,6270,6270,150
|
|
20230801,095000,165951510,6270,6270,6270,6270,0
|
|
20230801,094900,165951510,6270,6270,6270,6270,0
|
|
20230801,094800,165951510,6270,6270,6270,6270,0
|
|
20230801,094700,165951510,6270,6270,6270,6270,0
|
|
20230801,094600,165951510,6270,6270,6270,6270,0
|
|
20230801,094500,165951510,6270,6270,6270,6270,1
|
|
20230801,094400,165945240,6250,6250,6250,6250,1
|
|
20230801,094300,165938990,6270,6270,6270,6270,22
|
|
20230801,094200,165801050,6270,6250,6270,6250,2
|
|
20230801,094100,165788530,6270,6260,6270,6260,25
|
|
20230801,094000,165632010,6260,6250,6260,6250,1323
|
|
20230801,093900,157350350,6250,6250,6250,6250,2
|
|
20230801,093800,157337850,6260,6260,6260,6260,11
|
|
20230801,093700,157268990,6260,6260,6260,6260,0
|
|
20230801,093600,157268990,6260,6260,6260,6200,20612
|
|
20230801,093500,29310470,6310,6310,6310,6310,2
|
|
20230801,093400,29297850,6300,6300,6300,6300,350
|
|
20230801,093300,27092850,6300,6300,6300,6300,0
|
|
20230801,093200,27092850,6300,6300,6300,6300,1
|
|
20230801,093100,27086550,6260,6260,6260,6260,0
|
|
20230801,093000,27086550,6260,6290,6290,6260,99
|
|
20230801,092900,26466780,6250,6250,6250,6250,0
|
|
20230801,092800,26466780,6250,6250,6250,6250,0
|
|
20230801,092700,26466780,6250,6250,6250,6250,0
|
|
20230801,092600,26466780,6250,6270,6280,6250,907
|
|
20230801,092500,20796840,6280,6280,6280,6280,0
|
|
20230801,092400,20796840,6280,6290,6300,6280,199
|
|
20230801,092300,19546300,6300,6300,6300,6300,1
|
|
20230801,092200,19540000,6300,6300,6300,6300,0
|
|
20230801,092100,19540000,6300,6300,6300,6300,0
|
|
20230801,092000,19540000,6300,6300,6300,6300,520
|
|
20230801,091900,16264000,6300,6300,6300,6300,35
|
|
20230801,091800,16043500,6300,6300,6310,6250,601
|
|
20230801,091700,12252460,6270,6220,6270,6220,1594
|
|
20230801,091600,2312460,6250,6250,6250,6250,0
|
|
20230801,091500,2312460,6250,6250,6250,6250,1
|
|
20230801,091400,2306210,6250,6250,6250,6250,0
|
|
20230801,091300,2306210,6250,6250,6250,6250,0
|
|
20230801,091200,2306210,6250,6250,6250,6250,108
|
|
20230801,091100,1631210,6250,6250,6250,6250,4
|
|
20230801,091000,1606210,6250,6250,6250,6250,100
|
|
20230801,090900,981210,6250,6250,6250,6250,0
|
|
20230801,090800,981210,6250,6250,6250,6250,0
|
|
20230801,090700,981210,6250,6250,6250,6250,1
|
|
20230801,090600,974960,6210,6210,6210,6210,0
|
|
20230801,090500,974960,6210,6210,6210,6210,0
|
|
20230801,090400,974960,6210,6210,6210,6210,0
|
|
20230801,090300,974960,6210,6210,6210,6210,0
|
|
20230801,090200,974960,6210,6210,6210,6210,0
|
|
20230801,090100,974960,6210,6210,6210,6210,1
|
|
20230801,090000,968750,6250,6250,6250,6250,155
|