616 lines
30 KiB
CSV
616 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,191300,1007278400,6100,6100,6100,6100,2153
|
|
20230803,191200,1007278400,6100,6100,6100,6100,0
|
|
20230803,191100,1007278400,6100,6100,6100,6100,0
|
|
20230803,191000,1007278400,6100,6100,6100,6100,0
|
|
20230803,190900,1007278400,6100,6100,6100,6100,0
|
|
20230803,190800,1007278400,6100,6100,6100,6100,0
|
|
20230803,190700,1007278400,6100,6100,6100,6100,0
|
|
20230803,190600,1007278400,6100,6100,6100,6100,0
|
|
20230803,190500,1007278400,6100,6100,6100,6100,0
|
|
20230803,190400,1007278400,6100,6100,6100,6100,0
|
|
20230803,190300,1007278400,6100,6100,6100,6100,0
|
|
20230803,190200,1007278400,6100,6100,6100,6100,0
|
|
20230803,190100,1007278400,6100,6100,6100,6100,0
|
|
20230803,190000,1007278400,6100,6100,6100,6100,0
|
|
20230803,185900,1007278400,6100,6100,6100,6100,0
|
|
20230803,185800,1007278400,6100,6100,6100,6100,0
|
|
20230803,185700,1007278400,6100,6100,6100,6100,0
|
|
20230803,185600,1007278400,6100,6100,6100,6100,0
|
|
20230803,185500,1007278400,6100,6100,6100,6100,0
|
|
20230803,185400,1007278400,6100,6100,6100,6100,0
|
|
20230803,185300,1007278400,6100,6100,6100,6100,0
|
|
20230803,185200,1007278400,6100,6100,6100,6100,0
|
|
20230803,185100,1007278400,6100,6100,6100,6100,0
|
|
20230803,185000,1007278400,6100,6100,6100,6100,0
|
|
20230803,184900,1007278400,6100,6100,6100,6100,0
|
|
20230803,184800,1007278400,6100,6100,6100,6100,0
|
|
20230803,184700,1007278400,6100,6100,6100,6100,0
|
|
20230803,184600,1007278400,6100,6100,6100,6100,0
|
|
20230803,184500,1007278400,6100,6100,6100,6100,0
|
|
20230803,184400,1007278400,6100,6100,6100,6100,0
|
|
20230803,184300,1007278400,6100,6100,6100,6100,2153
|
|
20230803,184200,1007278400,6100,6100,6100,6100,0
|
|
20230803,184100,1007278400,6100,6100,6100,6100,0
|
|
20230803,184000,1007278400,6100,6100,6100,6100,0
|
|
20230803,183900,1007278400,6100,6100,6100,6100,0
|
|
20230803,183800,1007278400,6100,6100,6100,6100,0
|
|
20230803,183700,1007278400,6100,6100,6100,6100,0
|
|
20230803,183600,1007278400,6100,6100,6100,6100,0
|
|
20230803,183500,1007278400,6100,6100,6100,6100,0
|
|
20230803,183400,1007278400,6100,6100,6100,6100,0
|
|
20230803,183300,1007278400,6100,6100,6100,6100,0
|
|
20230803,183200,1007278400,6100,6100,6100,6100,0
|
|
20230803,183100,1007278400,6100,6100,6100,6100,0
|
|
20230803,183000,1007278400,6100,6100,6100,6100,0
|
|
20230803,182900,1007278400,6100,6100,6100,6100,0
|
|
20230803,182800,1007278400,6100,6100,6100,6100,0
|
|
20230803,182700,1007278400,6100,6100,6100,6100,0
|
|
20230803,182600,1007278400,6100,6100,6100,6100,0
|
|
20230803,182500,1007278400,6100,6100,6100,6100,0
|
|
20230803,182400,1007278400,6100,6100,6100,6100,0
|
|
20230803,182300,1007278400,6100,6100,6100,6100,0
|
|
20230803,182200,1007278400,6100,6100,6100,6100,0
|
|
20230803,182100,1007278400,6100,6100,6100,6100,0
|
|
20230803,182000,1007278400,6100,6100,6100,6100,0
|
|
20230803,181900,1007278400,6100,6100,6100,6100,0
|
|
20230803,181800,1007278400,6100,6100,6100,6100,0
|
|
20230803,181700,1007278400,6100,6100,6100,6100,0
|
|
20230803,181600,1007278400,6100,6100,6100,6100,0
|
|
20230803,181500,1007278400,6100,6100,6100,6100,0
|
|
20230803,181400,1007278400,6100,6100,6100,6100,0
|
|
20230803,181300,1007278400,6100,6100,6100,6100,2153
|
|
20230803,181200,1007278400,6100,6100,6100,6100,0
|
|
20230803,181100,1007278400,6100,6100,6100,6100,0
|
|
20230803,181000,1007278400,6100,6100,6100,6100,0
|
|
20230803,180900,1007278400,6100,6100,6100,6100,0
|
|
20230803,180800,1007278400,6100,6100,6100,6100,0
|
|
20230803,180700,1007278400,6100,6100,6100,6100,0
|
|
20230803,180600,1007278400,6100,6100,6100,6100,0
|
|
20230803,180500,1007278400,6100,6100,6100,6100,0
|
|
20230803,180400,1007278400,6100,6100,6100,6100,0
|
|
20230803,180300,1007278400,6100,6100,6100,6100,0
|
|
20230803,180200,1007278400,6100,6100,6100,6100,0
|
|
20230803,180100,1007278400,6100,6100,6100,6100,0
|
|
20230803,180000,1007278400,6100,6100,6100,6100,0
|
|
20230803,175900,1007278400,6100,6100,6100,6100,0
|
|
20230803,175800,1007278400,6100,6100,6100,6100,0
|
|
20230803,175700,1007278400,6100,6100,6100,6100,0
|
|
20230803,175600,1007278400,6100,6100,6100,6100,0
|
|
20230803,175500,1007278400,6100,6100,6100,6100,0
|
|
20230803,175400,1007278400,6100,6100,6100,6100,0
|
|
20230803,175300,1007278400,6100,6100,6100,6100,0
|
|
20230803,175200,1007278400,6100,6100,6100,6100,0
|
|
20230803,175100,1007278400,6100,6100,6100,6100,0
|
|
20230803,175000,1007278400,6100,6100,6100,6100,0
|
|
20230803,174900,1007278400,6100,6100,6100,6100,0
|
|
20230803,174800,1007278400,6100,6100,6100,6100,0
|
|
20230803,174700,1007278400,6100,6100,6100,6100,0
|
|
20230803,174600,1007278400,6100,6100,6100,6100,0
|
|
20230803,174500,1007278400,6100,6100,6100,6100,0
|
|
20230803,174400,1007278400,6100,6100,6100,6100,0
|
|
20230803,174300,1007278400,6100,6100,6100,6100,2153
|
|
20230803,174200,1007278400,6100,6100,6100,6100,0
|
|
20230803,174100,1007278400,6100,6100,6100,6100,0
|
|
20230803,174000,1007278400,6100,6100,6100,6100,0
|
|
20230803,173900,1007278400,6100,6100,6100,6100,0
|
|
20230803,173800,1007278400,6100,6100,6100,6100,0
|
|
20230803,173700,1007278400,6100,6100,6100,6100,0
|
|
20230803,173600,1007278400,6100,6100,6100,6100,0
|
|
20230803,173500,1007278400,6100,6100,6100,6100,0
|
|
20230803,173400,1007278400,6100,6100,6100,6100,0
|
|
20230803,173300,1007278400,6100,6100,6100,6100,0
|
|
20230803,173200,1007278400,6100,6100,6100,6100,0
|
|
20230803,173100,1007278400,6100,6100,6100,6100,0
|
|
20230803,173000,1007278400,6100,6100,6100,6100,0
|
|
20230803,172900,1007278400,6100,6100,6100,6100,0
|
|
20230803,172800,1007278400,6100,6100,6100,6100,0
|
|
20230803,172700,1007278400,6100,6100,6100,6100,0
|
|
20230803,172600,1007278400,6100,6100,6100,6100,0
|
|
20230803,172500,1007278400,6100,6100,6100,6100,0
|
|
20230803,172400,1007278400,6100,6100,6100,6100,0
|
|
20230803,172300,1007278400,6100,6100,6100,6100,0
|
|
20230803,172200,1007278400,6100,6100,6100,6100,0
|
|
20230803,172100,1007278400,6100,6100,6100,6100,0
|
|
20230803,172000,1007278400,6100,6100,6100,6100,0
|
|
20230803,171900,1007278400,6100,6100,6100,6100,0
|
|
20230803,171800,1007278400,6100,6100,6100,6100,0
|
|
20230803,171700,1007278400,6100,6100,6100,6100,0
|
|
20230803,171600,1007278400,6100,6100,6100,6100,0
|
|
20230803,171500,1007278400,6100,6100,6100,6100,0
|
|
20230803,171400,1007278400,6100,6100,6100,6100,0
|
|
20230803,171300,1007278400,6100,6100,6100,6100,2153
|
|
20230803,171200,1007278400,6100,6100,6100,6100,0
|
|
20230803,171100,1007278400,6100,6100,6100,6100,0
|
|
20230803,171000,1007278400,6100,6100,6100,6100,0
|
|
20230803,170900,1007278400,6100,6100,6100,6100,0
|
|
20230803,170800,1007278400,6100,6100,6100,6100,0
|
|
20230803,170700,1007278400,6100,6100,6100,6100,0
|
|
20230803,170600,1007278400,6100,6100,6100,6100,0
|
|
20230803,170500,1007278400,6100,6100,6100,6100,0
|
|
20230803,170400,1007278400,6100,6100,6100,6100,0
|
|
20230803,170300,1007278400,6100,6100,6100,6100,0
|
|
20230803,170200,1007278400,6100,6100,6100,6100,0
|
|
20230803,170100,1007278400,6100,6100,6100,6100,0
|
|
20230803,170000,1007278400,6100,6100,6100,6100,0
|
|
20230803,165900,1007278400,6100,6100,6100,6100,0
|
|
20230803,165800,1007278400,6100,6100,6100,6100,0
|
|
20230803,165700,1007278400,6100,6100,6100,6100,0
|
|
20230803,165600,1007278400,6100,6100,6100,6100,0
|
|
20230803,165500,1007278400,6100,6100,6100,6100,0
|
|
20230803,165400,1007278400,6100,6100,6100,6100,0
|
|
20230803,165300,1007278400,6100,6100,6100,6100,0
|
|
20230803,165200,1007278400,6100,6100,6100,6100,0
|
|
20230803,165100,1007278400,6100,6100,6100,6100,0
|
|
20230803,165000,1007278400,6100,6100,6100,6100,0
|
|
20230803,164900,1007278400,6100,6100,6100,6100,0
|
|
20230803,164800,1007278400,6100,6100,6100,6100,0
|
|
20230803,164700,1007278400,6100,6100,6100,6100,0
|
|
20230803,164600,1007278400,6100,6100,6100,6100,0
|
|
20230803,164500,1007278400,6100,6100,6100,6100,0
|
|
20230803,164400,1007278400,6100,6100,6100,6100,0
|
|
20230803,164300,1007278400,6100,6100,6100,6100,2153
|
|
20230803,164200,1007278400,6100,6100,6100,6100,0
|
|
20230803,164100,1007278400,6100,6100,6100,6100,0
|
|
20230803,164000,1007278400,6100,6100,6100,6100,0
|
|
20230803,163900,1007278400,6100,6100,6100,6100,0
|
|
20230803,163800,1007278400,6100,6100,6100,6100,0
|
|
20230803,163700,1007278400,6100,6100,6100,6100,0
|
|
20230803,163600,1007278400,6100,6100,6100,6100,0
|
|
20230803,163500,1007278400,6100,6100,6100,6100,0
|
|
20230803,163400,1007278400,6100,6100,6100,6100,0
|
|
20230803,163300,1007278400,6100,6100,6100,6100,0
|
|
20230803,163200,1007278400,6100,6100,6100,6100,0
|
|
20230803,163100,1007278400,6100,6100,6100,6100,0
|
|
20230803,163000,1007278400,6100,6100,6100,6100,0
|
|
20230803,162900,1007278400,6100,6100,6100,6100,0
|
|
20230803,162800,1007278400,6100,6100,6100,6100,0
|
|
20230803,162700,1007278400,6100,6100,6100,6100,0
|
|
20230803,162600,1007278400,6100,6100,6100,6100,0
|
|
20230803,162500,1007278400,6100,6100,6100,6100,0
|
|
20230803,162400,1007278400,6100,6100,6100,6100,0
|
|
20230803,162300,1007278400,6100,6100,6100,6100,0
|
|
20230803,162200,1007278400,6100,6100,6100,6100,0
|
|
20230803,162100,1007278400,6100,6100,6100,6100,0
|
|
20230803,162000,1007278400,6100,6100,6100,6100,0
|
|
20230803,161900,1007278400,6100,6100,6100,6100,0
|
|
20230803,161800,1007278400,6100,6100,6100,6100,0
|
|
20230803,161700,1007278400,6100,6100,6100,6100,0
|
|
20230803,161600,1007278400,6100,6100,6100,6100,0
|
|
20230803,161500,1007278400,6100,6100,6100,6100,0
|
|
20230803,161400,1007278400,6100,6100,6100,6100,0
|
|
20230803,161300,1007278400,6100,6100,6100,6100,2153
|
|
20230803,161200,1007278400,6100,6100,6100,6100,0
|
|
20230803,161100,1007278400,6100,6100,6100,6100,0
|
|
20230803,161000,1007278400,6100,6100,6100,6100,0
|
|
20230803,160900,1007278400,6100,6100,6100,6100,0
|
|
20230803,160800,1007278400,6100,6100,6100,6100,0
|
|
20230803,160700,1007278400,6100,6100,6100,6100,0
|
|
20230803,160600,1007278400,6100,6100,6100,6100,0
|
|
20230803,160500,1007278400,6100,6100,6100,6100,0
|
|
20230803,160400,1007278400,6100,6100,6100,6100,0
|
|
20230803,160300,1007278400,6100,6100,6100,6100,0
|
|
20230803,160200,1007278400,6100,6100,6100,6100,0
|
|
20230803,160100,1007278400,6100,6100,6100,6100,0
|
|
20230803,160000,1007278400,6100,6100,6100,6100,0
|
|
20230803,155900,1007278400,6100,6100,6100,6100,0
|
|
20230803,155800,1007278400,6100,6100,6100,6100,0
|
|
20230803,155700,1007278400,6100,6100,6100,6100,0
|
|
20230803,155600,1007278400,6100,6100,6100,6100,0
|
|
20230803,155500,1007278400,6100,6100,6100,6100,0
|
|
20230803,155400,1007278400,6100,6100,6100,6100,0
|
|
20230803,155300,1007278400,6100,6100,6100,6100,0
|
|
20230803,155200,1007278400,6100,6100,6100,6100,0
|
|
20230803,155100,1007278400,6100,6100,6100,6100,0
|
|
20230803,155000,1007278400,6100,6100,6100,6100,0
|
|
20230803,154900,1007278400,6100,6100,6100,6100,0
|
|
20230803,154800,1007278400,6100,6100,6100,6100,0
|
|
20230803,154700,1007278400,6100,6100,6100,6100,0
|
|
20230803,154600,1007278400,6100,6100,6100,6100,0
|
|
20230803,154500,1007278400,6100,6100,6100,6100,0
|
|
20230803,154400,1007278400,6100,6100,6100,6100,0
|
|
20230803,154300,1007278400,6100,6100,6100,6100,2153
|
|
20230803,154200,1007278400,6100,6100,6100,6100,0
|
|
20230803,154100,1007278400,6100,6100,6100,6100,0
|
|
20230803,154000,1007278400,6100,6100,6100,6100,0
|
|
20230803,153900,1007278400,6100,6100,6100,6100,0
|
|
20230803,153800,1007278400,6100,6100,6100,6100,0
|
|
20230803,153700,1007278400,6100,6100,6100,6100,0
|
|
20230803,153600,1007278400,6100,6100,6100,6100,0
|
|
20230803,153500,1007278400,6100,6100,6100,6100,0
|
|
20230803,153400,1007278400,6100,6100,6100,6100,0
|
|
20230803,153300,1007278400,6100,6100,6100,6100,0
|
|
20230803,153200,1007278400,6100,6100,6100,6100,0
|
|
20230803,153100,1007278400,6100,6100,6100,6100,0
|
|
20230803,153000,1007278400,6100,6100,6100,6100,2153
|
|
20230803,152900,994145100,6120,6120,6120,6120,0
|
|
20230803,152800,994145100,6120,6120,6120,6120,0
|
|
20230803,152700,994145100,6120,6120,6120,6120,0
|
|
20230803,152600,994145100,6120,6120,6120,6120,0
|
|
20230803,152500,994145100,6120,6120,6120,6120,0
|
|
20230803,152400,994145100,6120,6120,6120,6120,0
|
|
20230803,152300,994145100,6120,6120,6120,6120,0
|
|
20230803,152200,994145100,6120,6120,6120,6120,0
|
|
20230803,152100,994145100,6120,6120,6120,6120,0
|
|
20230803,152000,994145100,6120,6120,6120,6120,0
|
|
20230803,151900,994145100,6120,6130,6130,6120,244
|
|
20230803,151800,992651040,6130,6120,6130,6120,178
|
|
20230803,151700,991561660,6120,6120,6120,6120,715
|
|
20230803,151600,987185860,6120,6120,6120,6120,159
|
|
20230803,151500,986212780,6120,6120,6120,6120,157
|
|
20230803,151400,985251940,6120,6110,6120,6110,598
|
|
20230803,151300,981598140,6110,6110,6110,6110,489
|
|
20230803,151200,978610350,6110,6110,6110,6110,62
|
|
20230803,151100,978231530,6110,6110,6110,6110,668
|
|
20230803,151000,974150050,6110,6110,6110,6110,0
|
|
20230803,150900,974150050,6110,6110,6110,6110,0
|
|
20230803,150800,974150050,6110,6110,6110,6110,246
|
|
20230803,150700,972646990,6110,6110,6110,6110,4
|
|
20230803,150600,972622550,6100,6100,6100,6100,1
|
|
20230803,150500,972616450,6110,6110,6110,6100,945
|
|
20230803,150400,966842600,6110,6110,6110,6110,1
|
|
20230803,150300,966836490,6100,6100,6100,6100,100
|
|
20230803,150200,966226490,6110,6110,6110,6110,0
|
|
20230803,150100,966226490,6110,6100,6110,6100,274
|
|
20230803,150000,964555070,6100,6100,6100,6100,0
|
|
20230803,145900,964555070,6100,6100,6100,6100,47
|
|
20230803,145800,964268370,6100,6100,6100,6100,179
|
|
20230803,145700,963176470,6100,6100,6100,6100,0
|
|
20230803,145600,963176470,6100,6100,6100,6100,421
|
|
20230803,145500,960608370,6110,6110,6110,6110,0
|
|
20230803,145400,960608370,6110,6110,6110,6110,107
|
|
20230803,145300,959954600,6100,6100,6100,6100,1000
|
|
20230803,145200,953854600,6100,6100,6100,6100,0
|
|
20230803,145100,953854600,6100,6100,6100,6100,100
|
|
20230803,145000,953244600,6100,6100,6100,6100,20
|
|
20230803,144900,953122600,6100,6100,6100,6100,83
|
|
20230803,144800,952616300,6110,6110,6110,6110,60
|
|
20230803,144700,952249700,6100,6100,6100,6100,0
|
|
20230803,144600,952249700,6100,6100,6100,6100,0
|
|
20230803,144500,952249700,6100,6100,6100,6100,0
|
|
20230803,144400,952249700,6100,6100,6100,6100,0
|
|
20230803,144300,952249700,6100,6100,6100,6100,0
|
|
20230803,144200,952249700,6100,6100,6100,6100,297
|
|
20230803,144100,950438000,6110,6110,6110,6110,17
|
|
20230803,144000,950334130,6110,6110,6110,6110,0
|
|
20230803,143900,950334130,6110,6110,6110,6110,418
|
|
20230803,143800,947780150,6110,6110,6110,6110,436
|
|
20230803,143700,945116190,6110,6110,6110,6110,198
|
|
20230803,143600,943906410,6110,6110,6110,6110,482
|
|
20230803,143500,940961390,6110,6110,6110,6110,165
|
|
20230803,143400,939953240,6110,6120,6120,6110,420
|
|
20230803,143300,937384840,6120,6120,6120,6120,239
|
|
20230803,143200,935922160,6120,6120,6120,6120,1773
|
|
20230803,143100,925071400,6130,6130,6130,6130,66
|
|
20230803,143000,924666820,6130,6130,6130,6130,1
|
|
20230803,142900,924660690,6140,6140,6140,6140,0
|
|
20230803,142800,924660690,6140,6140,6140,6140,0
|
|
20230803,142700,924660690,6140,6140,6140,6140,0
|
|
20230803,142600,924660690,6140,6140,6140,6140,0
|
|
20230803,142500,924660690,6140,6140,6140,6140,0
|
|
20230803,142400,924660690,6140,6120,6140,6120,1717
|
|
20230803,142300,914145330,6120,6110,6120,6110,1857
|
|
20230803,142200,902784760,6110,6110,6110,6110,164
|
|
20230803,142100,901782720,6110,6110,6110,6110,1246
|
|
20230803,142000,894169660,6110,6100,6110,6090,1767
|
|
20230803,141900,883387960,6100,6100,6100,6100,0
|
|
20230803,141800,883387960,6100,6100,6100,6100,0
|
|
20230803,141700,883387960,6100,6100,6100,6100,0
|
|
20230803,141600,883387960,6100,6100,6100,6100,32
|
|
20230803,141500,883192760,6090,6090,6090,6090,0
|
|
20230803,141400,883192760,6090,6090,6090,6090,0
|
|
20230803,141300,883192760,6090,6090,6090,6090,0
|
|
20230803,141200,883192760,6090,6090,6090,6090,158
|
|
20230803,141100,882230540,6090,6090,6090,6090,50
|
|
20230803,141000,881926040,6100,6100,6100,6100,359
|
|
20230803,140900,879736140,6110,6110,6110,6110,45
|
|
20230803,140800,879461190,6120,6120,6120,6120,0
|
|
20230803,140700,879461190,6120,6120,6120,6120,0
|
|
20230803,140600,879461190,6120,6120,6120,6120,381
|
|
20230803,140500,877129470,6110,6110,6110,6110,785
|
|
20230803,140400,872333120,6120,6120,6120,6120,2618
|
|
20230803,140300,856310960,6110,6110,6110,6110,90
|
|
20230803,140200,855761060,6110,6110,6110,6110,3
|
|
20230803,140100,855742730,6110,6110,6110,6110,0
|
|
20230803,140000,855742730,6110,6100,6110,6100,3
|
|
20230803,135900,855724410,6100,6100,6100,6100,0
|
|
20230803,135800,855724410,6100,6100,6100,6100,0
|
|
20230803,135700,855724410,6100,6100,6100,6100,8
|
|
20230803,135600,855675610,6110,6110,6110,6110,0
|
|
20230803,135500,855675610,6110,6110,6110,6110,2
|
|
20230803,135400,855663390,6090,6120,6120,6090,71
|
|
20230803,135300,855229780,6120,6120,6120,6120,0
|
|
20230803,135200,855229780,6120,6120,6120,6120,0
|
|
20230803,135100,855229780,6120,6120,6120,6120,0
|
|
20230803,135000,855229780,6120,6120,6120,6120,0
|
|
20230803,134900,855229780,6120,6120,6120,6120,287
|
|
20230803,134800,853473340,6120,6120,6120,6120,215
|
|
20230803,134700,852157540,6120,6120,6120,6120,82
|
|
20230803,134600,851655700,6120,6120,6120,6120,55
|
|
20230803,134500,851319100,6120,6120,6120,6120,0
|
|
20230803,134400,851319100,6120,6120,6120,6120,194
|
|
20230803,134300,850131820,6090,6120,6120,6090,1900
|
|
20230803,134200,838543440,6130,6130,6130,6130,1
|
|
20230803,134100,838537310,6130,6130,6130,6130,10
|
|
20230803,134000,838476010,6130,6130,6130,6130,0
|
|
20230803,133900,838476010,6130,6120,6130,6120,2
|
|
20230803,133800,838463760,6120,6120,6120,6120,890
|
|
20230803,133700,833016960,6110,6110,6120,6110,818
|
|
20230803,133600,828018780,6100,6100,6100,6100,0
|
|
20230803,133500,828018780,6100,6100,6100,6100,0
|
|
20230803,133400,828018780,6100,6100,6100,6100,0
|
|
20230803,133300,828018780,6100,6100,6100,6100,0
|
|
20230803,133200,828018780,6100,6110,6110,6070,2585
|
|
20230803,133100,812293560,6120,6120,6120,6120,614
|
|
20230803,133000,808535880,6120,6120,6120,6120,1818
|
|
20230803,132900,797409720,6110,6110,6110,6110,0
|
|
20230803,132800,797409720,6110,6110,6110,6110,0
|
|
20230803,132700,797409720,6110,6110,6110,6110,0
|
|
20230803,132600,797409720,6110,6110,6110,6110,100
|
|
20230803,132500,796798720,6120,6120,6120,6120,51
|
|
20230803,132400,796486600,6120,6120,6120,6120,256
|
|
20230803,132300,794919880,6130,6130,6130,6130,1
|
|
20230803,132200,794913750,6120,6120,6120,6120,96
|
|
20230803,132100,794326230,6120,6120,6120,6120,292
|
|
20230803,132000,792539190,6120,6120,6120,6090,807
|
|
20230803,131900,787610260,6120,6130,6130,6120,931
|
|
20230803,131800,781912430,6120,6120,6120,6120,0
|
|
20230803,131700,781912430,6120,6120,6120,6120,33
|
|
20230803,131600,781710470,6120,6120,6120,6120,0
|
|
20230803,131500,781710470,6120,6120,6120,6120,0
|
|
20230803,131400,781710470,6120,6120,6120,6120,0
|
|
20230803,131300,781710470,6120,6130,6130,6120,929
|
|
20230803,131200,776019940,6140,6140,6140,6140,1
|
|
20230803,131100,776013800,6130,6130,6130,6130,0
|
|
20230803,131000,776013800,6130,6120,6130,6120,1631
|
|
20230803,130900,766017790,6120,6110,6120,6110,3269
|
|
20230803,130800,746027050,6110,6100,6110,6100,103
|
|
20230803,130700,745398740,6110,6100,6110,6100,104
|
|
20230803,130600,744764330,6110,6100,6110,6100,113
|
|
20230803,130500,744075020,6110,6110,6110,6110,5
|
|
20230803,130400,744044470,6110,6110,6110,6110,5
|
|
20230803,130300,744013920,6110,6100,6110,6100,101
|
|
20230803,130200,743397810,6110,6110,6110,6110,3
|
|
20230803,130100,743379480,6100,6100,6100,6100,3205
|
|
20230803,130000,723828980,6110,6110,6110,6110,0
|
|
20230803,125900,723828980,6110,6110,6110,6110,207
|
|
20230803,125800,722564210,6110,6110,6110,6110,5
|
|
20230803,125700,722533660,6110,6110,6110,6110,0
|
|
20230803,125600,722533660,6110,6110,6110,6110,0
|
|
20230803,125500,722533660,6110,6090,6110,6080,637
|
|
20230803,125400,718654890,6110,6110,6110,6110,8
|
|
20230803,125300,718606010,6110,6110,6110,6110,9
|
|
20230803,125200,718551020,6090,6090,6090,6090,340
|
|
20230803,125100,716480420,6090,6110,6110,6090,962
|
|
20230803,125000,710619840,6110,6100,6110,6100,1211
|
|
20230803,124900,703229720,6090,6090,6090,6090,100
|
|
20230803,124800,702620720,6090,6090,6090,6090,0
|
|
20230803,124700,702620720,6090,6090,6090,6090,112
|
|
20230803,124600,701938640,6090,6090,6090,6090,192
|
|
20230803,124500,700769360,6100,6100,6100,6100,0
|
|
20230803,124400,700769360,6100,6090,6100,6090,519
|
|
20230803,124300,697608470,6080,6090,6090,6080,1039
|
|
20230803,124200,691290960,6080,6080,6080,6080,4
|
|
20230803,124100,691266640,6090,6090,6100,6090,380
|
|
20230803,124000,688950380,6100,6100,6100,6100,0
|
|
20230803,123900,688950380,6100,6100,6100,6100,0
|
|
20230803,123800,688950380,6100,6080,6100,6080,500
|
|
20230803,123700,685906320,6070,6090,6090,6070,177
|
|
20230803,123600,684830090,6090,6090,6090,6090,0
|
|
20230803,123500,684830090,6090,6070,6090,6070,378
|
|
20230803,123400,682535590,6060,6060,6060,6060,0
|
|
20230803,123300,682535590,6060,6060,6060,6060,100
|
|
20230803,123200,681929590,6060,6060,6060,6060,0
|
|
20230803,123100,681929590,6060,6080,6080,6060,16
|
|
20230803,123000,681832510,6080,6080,6080,6080,580
|
|
20230803,122900,678306110,6080,6080,6080,6080,0
|
|
20230803,122800,678306110,6080,6080,6080,6080,380
|
|
20230803,122700,675995710,6090,6090,6090,6090,1
|
|
20230803,122600,675989620,6080,6080,6080,6080,32
|
|
20230803,122500,675795060,6080,6080,6080,6080,1
|
|
20230803,122400,675788980,6090,6090,6090,6090,0
|
|
20230803,122300,675788980,6090,6090,6090,6090,369
|
|
20230803,122200,673541770,6100,6080,6100,6080,749
|
|
20230803,122100,668985490,6070,6070,6070,6070,0
|
|
20230803,122000,668985490,6070,6070,6070,6070,100
|
|
20230803,121900,668378490,6070,6070,6070,6070,0
|
|
20230803,121800,668378490,6070,6070,6070,6070,0
|
|
20230803,121700,668378490,6070,6070,6070,6070,214
|
|
20230803,121600,667079510,6070,6070,6070,6070,0
|
|
20230803,121500,667079510,6070,6070,6070,6070,0
|
|
20230803,121400,667079510,6070,6070,6070,6070,0
|
|
20230803,121300,667079510,6070,6070,6070,6070,0
|
|
20230803,121200,667079510,6070,6070,6070,6070,0
|
|
20230803,121100,667079510,6070,6070,6070,6070,0
|
|
20230803,121000,667079510,6070,6040,6070,6040,316
|
|
20230803,120900,665168350,6030,6030,6030,6030,1000
|
|
20230803,120800,659138350,6040,6050,6050,6030,1603
|
|
20230803,120700,649467890,6050,6050,6050,6050,152
|
|
20230803,120600,648548290,6050,6050,6050,6050,460
|
|
20230803,120500,645765290,6060,6060,6060,6060,0
|
|
20230803,120400,645765290,6060,6060,6060,6060,0
|
|
20230803,120300,645765290,6060,6060,6060,6060,1000
|
|
20230803,120200,639705290,6070,6070,6070,6070,401
|
|
20230803,120100,637271220,6070,6070,6070,6070,60
|
|
20230803,120000,636907020,6070,6080,6080,6070,586
|
|
20230803,115900,633348330,6080,6080,6080,6080,1
|
|
20230803,115800,633342250,6070,6070,6070,6070,0
|
|
20230803,115700,633342250,6070,6080,6080,6070,130
|
|
20230803,115600,632552320,6080,6080,6080,6080,0
|
|
20230803,115500,632552320,6080,6080,6080,6080,20
|
|
20230803,115400,632430720,6080,6080,6080,6080,1063
|
|
20230803,115300,625967680,6080,6080,6080,6070,1425
|
|
20230803,115200,617304460,6070,6080,6090,6070,1981
|
|
20230803,115100,605264810,6080,6090,6090,6060,2195
|
|
20230803,115000,591934550,6090,6090,6090,6060,1568
|
|
20230803,114900,582404100,6090,6060,6090,6030,1422
|
|
20230803,114800,573788730,6040,6030,6040,6030,173
|
|
20230803,114700,572744460,6040,6040,6040,6040,117
|
|
20230803,114600,572037780,6050,6050,6050,6050,0
|
|
20230803,114500,572037780,6050,6050,6050,6050,0
|
|
20230803,114400,572037780,6050,6050,6050,6050,83
|
|
20230803,114300,571535630,6040,6050,6050,6040,755
|
|
20230803,114200,566968380,6050,6050,6050,6050,0
|
|
20230803,114100,566968380,6050,6050,6050,6050,206
|
|
20230803,114000,565722080,6040,6040,6040,6040,0
|
|
20230803,113900,565722080,6040,6040,6040,6040,0
|
|
20230803,113800,565722080,6040,6040,6040,6040,2
|
|
20230803,113700,565710000,6040,6040,6040,6040,85
|
|
20230803,113600,565196600,6040,6040,6040,6040,0
|
|
20230803,113500,565196600,6040,6040,6040,6040,112
|
|
20230803,113400,564520120,6030,6030,6030,6030,0
|
|
20230803,113300,564520120,6030,6030,6030,6030,358
|
|
20230803,113200,562361380,6030,6020,6030,6020,93
|
|
20230803,113100,561801480,6020,6020,6020,6020,31
|
|
20230803,113000,561614860,6020,6020,6020,6020,155
|
|
20230803,112900,560681760,6020,6030,6030,6020,181
|
|
20230803,112800,559591160,6030,6060,6070,6030,516
|
|
20230803,112700,556468670,6050,6050,6050,6050,0
|
|
20230803,112600,556468670,6050,6060,6060,6050,496
|
|
20230803,112500,553467860,6080,6080,6080,6080,0
|
|
20230803,112400,553467860,6080,6080,6080,6080,55
|
|
20230803,112300,553133460,6080,6070,6080,6070,506
|
|
20230803,112200,550058480,6070,6070,6070,6070,0
|
|
20230803,112100,550058480,6070,6070,6070,6070,10
|
|
20230803,112000,549997780,6070,6070,6070,6070,0
|
|
20230803,111900,549997780,6070,6070,6070,6070,2
|
|
20230803,111800,549985640,6070,6070,6070,6070,2
|
|
20230803,111700,549973500,6050,6060,6060,6050,865
|
|
20230803,111600,544731610,6060,6060,6060,6050,522
|
|
20230803,111500,541569130,6070,6070,6070,6070,1061
|
|
20230803,111400,535128860,6070,6080,6080,6060,1724
|
|
20230803,111300,524656060,6100,6090,6100,6090,420
|
|
20230803,111200,522098250,6080,6060,6080,6060,242
|
|
20230803,111100,520628120,6050,6050,6050,6050,0
|
|
20230803,111000,520628120,6050,6050,6050,6050,85
|
|
20230803,110900,520113870,6030,6080,6080,6030,501
|
|
20230803,110800,517085560,6090,6050,6090,6050,808
|
|
20230803,110700,512174830,6050,6050,6050,6050,523
|
|
20230803,110600,509010680,6050,6050,6050,6050,256
|
|
20230803,110500,507461880,6040,6050,6050,6040,742
|
|
20230803,110400,502975290,6070,6070,6070,6070,0
|
|
20230803,110300,502975290,6070,6070,6070,6070,1
|
|
20230803,110200,502969220,6050,6050,6050,6050,37
|
|
20230803,110100,502745370,6050,6050,6050,6050,0
|
|
20230803,110000,502745370,6050,6040,6050,6040,181
|
|
20230803,105900,501652120,6020,6050,6050,6010,979
|
|
20230803,105800,495750310,6050,6050,6050,6050,0
|
|
20230803,105700,495750310,6050,6050,6050,6050,0
|
|
20230803,105600,495750310,6050,6050,6050,6040,488
|
|
20230803,105500,492801340,6050,6050,6050,6050,71
|
|
20230803,105400,492371790,6050,6050,6050,6050,84
|
|
20230803,105300,491863590,6060,6070,6070,6060,376
|
|
20230803,105200,489582430,6080,6080,6080,6080,1
|
|
20230803,105100,489576350,6080,6080,6080,6080,0
|
|
20230803,105000,489576350,6080,6080,6080,6080,0
|
|
20230803,104900,489576350,6080,6080,6080,6080,619
|
|
20230803,104800,485812830,6060,6060,6060,6060,0
|
|
20230803,104700,485812830,6060,6080,6080,6060,983
|
|
20230803,104600,479852240,6100,6070,6100,6070,5000
|
|
20230803,104500,449369110,6070,6070,6070,6050,2074
|
|
20230803,104400,436800980,6070,6070,6070,6070,30
|
|
20230803,104300,436618880,6080,6080,6080,6080,1153
|
|
20230803,104200,429608640,6080,6080,6080,6080,0
|
|
20230803,104100,429608640,6080,6080,6080,6080,52
|
|
20230803,104000,429292480,6080,6080,6080,6080,0
|
|
20230803,103900,429292480,6080,6050,6080,6050,1463
|
|
20230803,103800,420419710,6050,6050,6050,6050,174
|
|
20230803,103700,419367010,6060,6060,6060,6060,10
|
|
20230803,103600,419306410,6050,6050,6050,6050,1106
|
|
20230803,103500,412615110,6060,6060,6060,6060,0
|
|
20230803,103400,412615110,6060,6060,6070,6060,619
|
|
20230803,103300,408863550,6060,6060,6060,6060,670
|
|
20230803,103200,404803350,6050,6050,6060,6050,58
|
|
20230803,103100,404452290,6060,6060,6060,6060,146
|
|
20230803,103000,403567530,6060,6070,6080,6060,630
|
|
20230803,102900,399746510,6080,6080,6080,6060,1268
|
|
20230803,102800,392057070,6080,6080,6080,6080,87
|
|
20230803,102700,391528110,6080,6070,6080,6070,111
|
|
20230803,102600,390853730,6060,6090,6120,6060,3927
|
|
20230803,102500,366921870,6090,6090,6100,6090,1272
|
|
20230803,102400,359175340,6080,6080,6080,6080,100
|
|
20230803,102300,358567340,6100,6050,6100,6050,2780
|
|
20230803,102200,341714100,6050,6050,6050,6050,2
|
|
20230803,102100,341702000,6060,6050,6060,6050,1073
|
|
20230803,102000,335209970,6050,6050,6050,6050,1467
|
|
20230803,101900,326334620,6050,6050,6050,6040,617
|
|
20230803,101800,322602360,6060,6060,6060,6060,1
|
|
20230803,101700,322596300,6000,6050,6050,6000,1600
|
|
20230803,101600,312958750,6060,6060,6060,6060,66
|
|
20230803,101500,312558790,6050,6060,6060,6050,107
|
|
20230803,101400,311911420,6050,6050,6050,6050,17
|
|
20230803,101300,311808570,6060,6060,6060,6060,16
|
|
20230803,101200,311711610,6070,6060,6080,6060,3227
|
|
20230803,101100,292123010,6060,6040,6060,6040,3248
|
|
20230803,101000,272478730,6040,6030,6040,6030,1470
|
|
20230803,100900,263607830,6030,6040,6040,6030,350
|
|
20230803,100800,261497320,6040,6040,6040,6040,84
|
|
20230803,100700,260989960,6050,6050,6050,6050,248
|
|
20230803,100600,259489560,6050,6050,6050,6050,0
|
|
20230803,100500,259489560,6050,6050,6050,6050,66
|
|
20230803,100400,259090260,6040,6050,6050,6040,1017
|
|
20230803,100300,252937830,6050,6050,6050,6050,100
|
|
20230803,100200,252332830,6060,6060,6060,6060,0
|
|
20230803,100100,252332830,6060,6060,6060,6060,283
|
|
20230803,100000,250617850,6060,6060,6060,6060,426
|
|
20230803,095900,248036290,6060,6060,6060,6060,57
|
|
20230803,095800,247690870,6050,6040,6050,6040,561
|
|
20230803,095700,244299240,6040,6040,6040,6040,50
|
|
20230803,095600,243997240,6030,6040,6040,6030,57
|
|
20230803,095500,243653120,6030,6050,6050,6030,566
|
|
20230803,095400,240234120,6050,6050,6050,6050,0
|
|
20230803,095300,240234120,6050,6050,6050,6050,139
|
|
20230803,095200,239393170,6050,6050,6060,6050,324
|
|
20230803,095100,237432500,6060,6060,6060,6060,44
|
|
20230803,095000,237165860,6060,6060,6060,6050,113
|
|
20230803,094900,236481260,6070,6070,6070,6070,0
|
|
20230803,094800,236481260,6070,6060,6070,6060,1498
|
|
20230803,094700,227402990,6060,6040,6060,6040,311
|
|
20230803,094600,225523530,6040,6040,6040,6040,39
|
|
20230803,094500,225287970,6040,6030,6040,6020,673
|
|
20230803,094400,221228790,6020,6020,6020,6020,19
|
|
20230803,094300,221114410,6020,6020,6020,6020,31
|
|
20230803,094200,220927790,6020,6020,6020,6020,200
|
|
20230803,094100,219723790,6030,6030,6030,6030,48
|
|
20230803,094000,219434350,6030,6060,6060,6030,597
|
|
20230803,093900,215825460,6060,6060,6060,6060,39
|
|
20230803,093800,215589120,6060,6060,6060,6060,0
|
|
20230803,093700,215589120,6060,6060,6060,6060,133
|
|
20230803,093600,214783140,6060,6050,6060,6050,668
|
|
20230803,093500,210740800,6050,6050,6050,6040,49
|
|
20230803,093400,210444370,6010,6050,6050,6010,3554
|
|
20230803,093300,188997870,6040,6050,6060,6040,4992
|
|
20230803,093200,158831070,6040,6040,6040,6040,133
|
|
20230803,093100,158027750,6040,6040,6040,6040,96
|
|
20230803,093000,157447910,6040,6040,6040,6040,657
|
|
20230803,092900,153479630,6040,6040,6040,6040,71
|
|
20230803,092800,153050790,6050,6040,6050,6040,1167
|
|
20230803,092700,146002100,6040,6020,6040,6020,956
|
|
20230803,092600,140238390,6020,6010,6020,6010,43
|
|
20230803,092500,139979540,6010,6010,6010,6010,106
|
|
20230803,092400,139342480,6030,6020,6030,6020,194
|
|
20230803,092300,138174260,6030,6030,6030,6020,304
|
|
20230803,092200,136342120,6030,6020,6030,6020,116
|
|
20230803,092100,135643790,6020,6020,6020,6020,190
|
|
20230803,092000,134499990,6030,6010,6030,6010,1215
|
|
20230803,091900,127185980,6010,6000,6010,6000,1242
|
|
20230803,091800,119726120,6010,6010,6010,6010,1
|
|
20230803,091700,119720110,6010,6010,6010,6010,1
|
|
20230803,091600,119714100,5990,5990,5990,5990,26
|
|
20230803,091500,119558360,5980,6000,6020,5980,790
|
|
20230803,091400,114820330,6010,6000,6010,6000,460
|
|
20230803,091300,112058940,6000,5990,6000,5990,198
|
|
20230803,091200,110872910,5990,5980,5990,5980,103
|
|
20230803,091100,110256720,5970,5960,5970,5960,414
|
|
20230803,091000,107787800,5960,5960,5960,5960,201
|
|
20230803,090900,106589840,5940,5930,5940,5930,1520
|
|
20230803,090800,97576040,5930,5920,5940,5920,365
|
|
20230803,090700,95412370,5930,5970,5970,5930,2044
|
|
20230803,090600,83250960,5960,5950,5970,5950,2545
|
|
20230803,090500,68106690,5950,5940,5950,5940,2326
|
|
20230803,090400,54270230,5940,5930,5940,5920,2217
|
|
20230803,090300,41123170,5920,5910,5930,5910,1964
|
|
20230803,090200,29481420,5900,5920,5920,5900,2395
|
|
20230803,090100,15346310,5920,5920,5930,5920,994
|
|
20230803,090000,9461600,5920,6020,6020,5920,1248
|