616 lines
30 KiB
CSV
616 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,191300,1152485870,6280,6280,6280,6280,5790
|
|
20230809,191200,1152485870,6280,6280,6280,6280,0
|
|
20230809,191100,1152485870,6280,6280,6280,6280,0
|
|
20230809,191000,1152485870,6280,6280,6280,6280,0
|
|
20230809,190900,1152485870,6280,6280,6280,6280,0
|
|
20230809,190800,1152485870,6280,6280,6280,6280,0
|
|
20230809,190700,1152485870,6280,6280,6280,6280,0
|
|
20230809,190600,1152485870,6280,6280,6280,6280,0
|
|
20230809,190500,1152485870,6280,6280,6280,6280,0
|
|
20230809,190400,1152485870,6280,6280,6280,6280,0
|
|
20230809,190300,1152485870,6280,6280,6280,6280,0
|
|
20230809,190200,1152485870,6280,6280,6280,6280,0
|
|
20230809,190100,1152485870,6280,6280,6280,6280,0
|
|
20230809,190000,1152485870,6280,6280,6280,6280,0
|
|
20230809,185900,1152485870,6280,6280,6280,6280,0
|
|
20230809,185800,1152485870,6280,6280,6280,6280,0
|
|
20230809,185700,1152485870,6280,6280,6280,6280,0
|
|
20230809,185600,1152485870,6280,6280,6280,6280,0
|
|
20230809,185500,1152485870,6280,6280,6280,6280,0
|
|
20230809,185400,1152485870,6280,6280,6280,6280,0
|
|
20230809,185300,1152485870,6280,6280,6280,6280,0
|
|
20230809,185200,1152485870,6280,6280,6280,6280,0
|
|
20230809,185100,1152485870,6280,6280,6280,6280,0
|
|
20230809,185000,1152485870,6280,6280,6280,6280,0
|
|
20230809,184900,1152485870,6280,6280,6280,6280,0
|
|
20230809,184800,1152485870,6280,6280,6280,6280,0
|
|
20230809,184700,1152485870,6280,6280,6280,6280,0
|
|
20230809,184600,1152485870,6280,6280,6280,6280,0
|
|
20230809,184500,1152485870,6280,6280,6280,6280,0
|
|
20230809,184400,1152485870,6280,6280,6280,6280,0
|
|
20230809,184300,1152485870,6280,6280,6280,6280,5790
|
|
20230809,184200,1152485870,6280,6280,6280,6280,0
|
|
20230809,184100,1152485870,6280,6280,6280,6280,0
|
|
20230809,184000,1152485870,6280,6280,6280,6280,0
|
|
20230809,183900,1152485870,6280,6280,6280,6280,0
|
|
20230809,183800,1152485870,6280,6280,6280,6280,0
|
|
20230809,183700,1152485870,6280,6280,6280,6280,0
|
|
20230809,183600,1152485870,6280,6280,6280,6280,0
|
|
20230809,183500,1152485870,6280,6280,6280,6280,0
|
|
20230809,183400,1152485870,6280,6280,6280,6280,0
|
|
20230809,183300,1152485870,6280,6280,6280,6280,0
|
|
20230809,183200,1152485870,6280,6280,6280,6280,0
|
|
20230809,183100,1152485870,6280,6280,6280,6280,0
|
|
20230809,183000,1152485870,6280,6280,6280,6280,0
|
|
20230809,182900,1152485870,6280,6280,6280,6280,0
|
|
20230809,182800,1152485870,6280,6280,6280,6280,0
|
|
20230809,182700,1152485870,6280,6280,6280,6280,0
|
|
20230809,182600,1152485870,6280,6280,6280,6280,0
|
|
20230809,182500,1152485870,6280,6280,6280,6280,0
|
|
20230809,182400,1152485870,6280,6280,6280,6280,0
|
|
20230809,182300,1152485870,6280,6280,6280,6280,0
|
|
20230809,182200,1152485870,6280,6280,6280,6280,0
|
|
20230809,182100,1152485870,6280,6280,6280,6280,0
|
|
20230809,182000,1152485870,6280,6280,6280,6280,0
|
|
20230809,181900,1152485870,6280,6280,6280,6280,0
|
|
20230809,181800,1152485870,6280,6280,6280,6280,0
|
|
20230809,181700,1152485870,6280,6280,6280,6280,0
|
|
20230809,181600,1152485870,6280,6280,6280,6280,0
|
|
20230809,181500,1152485870,6280,6280,6280,6280,0
|
|
20230809,181400,1152485870,6280,6280,6280,6280,0
|
|
20230809,181300,1152485870,6280,6280,6280,6280,5790
|
|
20230809,181200,1152485870,6280,6280,6280,6280,0
|
|
20230809,181100,1152485870,6280,6280,6280,6280,0
|
|
20230809,181000,1152485870,6280,6280,6280,6280,0
|
|
20230809,180900,1152485870,6280,6280,6280,6280,0
|
|
20230809,180800,1152485870,6280,6280,6280,6280,0
|
|
20230809,180700,1152485870,6280,6280,6280,6280,0
|
|
20230809,180600,1152485870,6280,6280,6280,6280,0
|
|
20230809,180500,1152485870,6280,6280,6280,6280,0
|
|
20230809,180400,1152485870,6280,6280,6280,6280,0
|
|
20230809,180300,1152485870,6280,6280,6280,6280,0
|
|
20230809,180200,1152485870,6280,6280,6280,6280,0
|
|
20230809,180100,1152485870,6280,6280,6280,6280,0
|
|
20230809,180000,1152485870,6280,6280,6280,6280,0
|
|
20230809,175900,1152485870,6280,6280,6280,6280,0
|
|
20230809,175800,1152485870,6280,6280,6280,6280,0
|
|
20230809,175700,1152485870,6280,6280,6280,6280,0
|
|
20230809,175600,1152485870,6280,6280,6280,6280,0
|
|
20230809,175500,1152485870,6280,6280,6280,6280,0
|
|
20230809,175400,1152485870,6280,6280,6280,6280,0
|
|
20230809,175300,1152485870,6280,6280,6280,6280,0
|
|
20230809,175200,1152485870,6280,6280,6280,6280,0
|
|
20230809,175100,1152485870,6280,6280,6280,6280,0
|
|
20230809,175000,1152485870,6280,6280,6280,6280,0
|
|
20230809,174900,1152485870,6280,6280,6280,6280,0
|
|
20230809,174800,1152485870,6280,6280,6280,6280,0
|
|
20230809,174700,1152485870,6280,6280,6280,6280,0
|
|
20230809,174600,1152485870,6280,6280,6280,6280,0
|
|
20230809,174500,1152485870,6280,6280,6280,6280,0
|
|
20230809,174400,1152485870,6280,6280,6280,6280,0
|
|
20230809,174300,1152485870,6280,6280,6280,6280,5790
|
|
20230809,174200,1152485870,6280,6280,6280,6280,0
|
|
20230809,174100,1152485870,6280,6280,6280,6280,0
|
|
20230809,174000,1152485870,6280,6280,6280,6280,0
|
|
20230809,173900,1152485870,6280,6280,6280,6280,0
|
|
20230809,173800,1152485870,6280,6280,6280,6280,0
|
|
20230809,173700,1152485870,6280,6280,6280,6280,0
|
|
20230809,173600,1152485870,6280,6280,6280,6280,0
|
|
20230809,173500,1152485870,6280,6280,6280,6280,0
|
|
20230809,173400,1152485870,6280,6280,6280,6280,0
|
|
20230809,173300,1152485870,6280,6280,6280,6280,0
|
|
20230809,173200,1152485870,6280,6280,6280,6280,0
|
|
20230809,173100,1152485870,6280,6280,6280,6280,0
|
|
20230809,173000,1152485870,6280,6280,6280,6280,0
|
|
20230809,172900,1152485870,6280,6280,6280,6280,0
|
|
20230809,172800,1152485870,6280,6280,6280,6280,0
|
|
20230809,172700,1152485870,6280,6280,6280,6280,0
|
|
20230809,172600,1152485870,6280,6280,6280,6280,0
|
|
20230809,172500,1152485870,6280,6280,6280,6280,0
|
|
20230809,172400,1152485870,6280,6280,6280,6280,0
|
|
20230809,172300,1152485870,6280,6280,6280,6280,0
|
|
20230809,172200,1152485870,6280,6280,6280,6280,0
|
|
20230809,172100,1152485870,6280,6280,6280,6280,0
|
|
20230809,172000,1152485870,6280,6280,6280,6280,0
|
|
20230809,171900,1152485870,6280,6280,6280,6280,0
|
|
20230809,171800,1152485870,6280,6280,6280,6280,0
|
|
20230809,171700,1152485870,6280,6280,6280,6280,0
|
|
20230809,171600,1152485870,6280,6280,6280,6280,0
|
|
20230809,171500,1152485870,6280,6280,6280,6280,0
|
|
20230809,171400,1152485870,6280,6280,6280,6280,0
|
|
20230809,171300,1152485870,6280,6280,6280,6280,5790
|
|
20230809,171200,1152485870,6280,6280,6280,6280,0
|
|
20230809,171100,1152485870,6280,6280,6280,6280,0
|
|
20230809,171000,1152485870,6280,6280,6280,6280,0
|
|
20230809,170900,1152485870,6280,6280,6280,6280,0
|
|
20230809,170800,1152485870,6280,6280,6280,6280,0
|
|
20230809,170700,1152485870,6280,6280,6280,6280,0
|
|
20230809,170600,1152485870,6280,6280,6280,6280,0
|
|
20230809,170500,1152485870,6280,6280,6280,6280,0
|
|
20230809,170400,1152485870,6280,6280,6280,6280,0
|
|
20230809,170300,1152485870,6280,6280,6280,6280,0
|
|
20230809,170200,1152485870,6280,6280,6280,6280,0
|
|
20230809,170100,1152485870,6280,6280,6280,6280,0
|
|
20230809,170000,1152485870,6280,6280,6280,6280,0
|
|
20230809,165900,1152485870,6280,6280,6280,6280,0
|
|
20230809,165800,1152485870,6280,6280,6280,6280,0
|
|
20230809,165700,1152485870,6280,6280,6280,6280,0
|
|
20230809,165600,1152485870,6280,6280,6280,6280,0
|
|
20230809,165500,1152485870,6280,6280,6280,6280,0
|
|
20230809,165400,1152485870,6280,6280,6280,6280,0
|
|
20230809,165300,1152485870,6280,6280,6280,6280,0
|
|
20230809,165200,1152485870,6280,6280,6280,6280,0
|
|
20230809,165100,1152485870,6280,6280,6280,6280,0
|
|
20230809,165000,1152485870,6280,6280,6280,6280,0
|
|
20230809,164900,1152485870,6280,6280,6280,6280,0
|
|
20230809,164800,1152485870,6280,6280,6280,6280,0
|
|
20230809,164700,1152485870,6280,6280,6280,6280,0
|
|
20230809,164600,1152485870,6280,6280,6280,6280,0
|
|
20230809,164500,1152485870,6280,6280,6280,6280,0
|
|
20230809,164400,1152485870,6280,6280,6280,6280,0
|
|
20230809,164300,1152485870,6280,6280,6280,6280,5790
|
|
20230809,164200,1152485870,6280,6280,6280,6280,0
|
|
20230809,164100,1152485870,6280,6280,6280,6280,0
|
|
20230809,164000,1152485870,6280,6280,6280,6280,0
|
|
20230809,163900,1152485870,6280,6280,6280,6280,0
|
|
20230809,163800,1152485870,6280,6280,6280,6280,0
|
|
20230809,163700,1152485870,6280,6280,6280,6280,0
|
|
20230809,163600,1152485870,6280,6280,6280,6280,0
|
|
20230809,163500,1152485870,6280,6280,6280,6280,0
|
|
20230809,163400,1152485870,6280,6280,6280,6280,0
|
|
20230809,163300,1152485870,6280,6280,6280,6280,0
|
|
20230809,163200,1152485870,6280,6280,6280,6280,0
|
|
20230809,163100,1152485870,6280,6280,6280,6280,0
|
|
20230809,163000,1152485870,6280,6280,6280,6280,0
|
|
20230809,162900,1152485870,6280,6280,6280,6280,0
|
|
20230809,162800,1152485870,6280,6280,6280,6280,0
|
|
20230809,162700,1152485870,6280,6280,6280,6280,0
|
|
20230809,162600,1152485870,6280,6280,6280,6280,0
|
|
20230809,162500,1152485870,6280,6280,6280,6280,0
|
|
20230809,162400,1152485870,6280,6280,6280,6280,0
|
|
20230809,162300,1152485870,6280,6280,6280,6280,0
|
|
20230809,162200,1152485870,6280,6280,6280,6280,0
|
|
20230809,162100,1152485870,6280,6280,6280,6280,0
|
|
20230809,162000,1152485870,6280,6280,6280,6280,0
|
|
20230809,161900,1152485870,6280,6280,6280,6280,0
|
|
20230809,161800,1152485870,6280,6280,6280,6280,0
|
|
20230809,161700,1152485870,6280,6280,6280,6280,0
|
|
20230809,161600,1152485870,6280,6280,6280,6280,0
|
|
20230809,161500,1152485870,6280,6280,6280,6280,0
|
|
20230809,161400,1152485870,6280,6280,6280,6280,0
|
|
20230809,161300,1152485870,6280,6280,6280,6280,5790
|
|
20230809,161200,1152485870,6280,6280,6280,6280,0
|
|
20230809,161100,1152485870,6280,6280,6280,6280,0
|
|
20230809,161000,1152485870,6280,6280,6280,6280,0
|
|
20230809,160900,1152485870,6280,6280,6280,6280,0
|
|
20230809,160800,1152485870,6280,6280,6280,6280,0
|
|
20230809,160700,1152485870,6280,6280,6280,6280,0
|
|
20230809,160600,1152485870,6280,6280,6280,6280,0
|
|
20230809,160500,1152485870,6280,6280,6280,6280,0
|
|
20230809,160400,1152485870,6280,6280,6280,6280,0
|
|
20230809,160300,1152485870,6280,6280,6280,6280,0
|
|
20230809,160200,1152485870,6280,6280,6280,6280,0
|
|
20230809,160100,1152485870,6280,6280,6280,6280,0
|
|
20230809,160000,1152485870,6280,6280,6280,6280,0
|
|
20230809,155900,1152485870,6280,6280,6280,6280,0
|
|
20230809,155800,1152485870,6280,6280,6280,6280,0
|
|
20230809,155700,1152485870,6280,6280,6280,6280,0
|
|
20230809,155600,1152485870,6280,6280,6280,6280,0
|
|
20230809,155500,1152485870,6280,6280,6280,6280,0
|
|
20230809,155400,1152485870,6280,6280,6280,6280,0
|
|
20230809,155300,1152485870,6280,6280,6280,6280,0
|
|
20230809,155200,1152485870,6280,6280,6280,6280,0
|
|
20230809,155100,1152485870,6280,6280,6280,6280,0
|
|
20230809,155000,1152485870,6280,6280,6280,6280,0
|
|
20230809,154900,1152485870,6280,6280,6280,6280,0
|
|
20230809,154800,1152485870,6280,6280,6280,6280,0
|
|
20230809,154700,1152485870,6280,6280,6280,6280,0
|
|
20230809,154600,1152485870,6280,6280,6280,6280,0
|
|
20230809,154500,1152485870,6280,6280,6280,6280,0
|
|
20230809,154400,1152485870,6280,6280,6280,6280,0
|
|
20230809,154300,1152485870,6280,6280,6280,6280,5790
|
|
20230809,154200,1152485870,6280,6280,6280,6280,0
|
|
20230809,154100,1152485870,6280,6280,6280,6280,0
|
|
20230809,154000,1152485870,6280,6280,6280,6280,0
|
|
20230809,153900,1152485870,6280,6280,6280,6280,0
|
|
20230809,153800,1152485870,6280,6280,6280,6280,0
|
|
20230809,153700,1152485870,6280,6280,6280,6280,0
|
|
20230809,153600,1152485870,6280,6280,6280,6280,0
|
|
20230809,153500,1152485870,6280,6280,6280,6280,0
|
|
20230809,153400,1152485870,6280,6280,6280,6280,0
|
|
20230809,153300,1152485870,6280,6280,6280,6280,0
|
|
20230809,153200,1152485870,6280,6280,6280,6280,0
|
|
20230809,153100,1152485870,6280,6280,6280,6280,0
|
|
20230809,153000,1152485870,6280,6280,6280,6280,5790
|
|
20230809,152900,1116124670,6260,6260,6260,6260,0
|
|
20230809,152800,1116124670,6260,6260,6260,6260,0
|
|
20230809,152700,1116124670,6260,6260,6260,6260,0
|
|
20230809,152600,1116124670,6260,6260,6260,6260,0
|
|
20230809,152500,1116124670,6260,6260,6260,6260,0
|
|
20230809,152400,1116124670,6260,6260,6260,6260,0
|
|
20230809,152300,1116124670,6260,6260,6260,6260,0
|
|
20230809,152200,1116124670,6260,6260,6260,6260,0
|
|
20230809,152100,1116124670,6260,6260,6260,6260,0
|
|
20230809,152000,1116124670,6260,6260,6260,6260,0
|
|
20230809,151900,1116124670,6260,6260,6270,6260,1805
|
|
20230809,151800,1104824240,6260,6270,6270,6260,960
|
|
20230809,151700,1098809630,6270,6260,6270,6260,402
|
|
20230809,151600,1096293090,6270,6260,6270,6260,2035
|
|
20230809,151500,1083552810,6250,6250,6250,6250,5585
|
|
20230809,151400,1048646560,6250,6250,6250,6230,2486
|
|
20230809,151300,1033147980,6240,6230,6240,6230,6106
|
|
20230809,151200,995049460,6220,6220,6220,6220,200
|
|
20230809,151100,993805460,6220,6220,6220,6220,40
|
|
20230809,151000,993556660,6220,6220,6220,6220,203
|
|
20230809,150900,992294000,6220,6220,6220,6220,514
|
|
20230809,150800,989096920,6220,6220,6220,6220,0
|
|
20230809,150700,989096920,6220,6220,6220,6220,462
|
|
20230809,150600,986223280,6230,6230,6230,6230,0
|
|
20230809,150500,986223280,6230,6230,6230,6230,1610
|
|
20230809,150400,976192980,6230,6230,6230,6230,100
|
|
20230809,150300,975569980,6230,6230,6230,6230,0
|
|
20230809,150200,975569980,6230,6230,6230,6230,200
|
|
20230809,150100,974323980,6230,6240,6240,6230,1611
|
|
20230809,150000,964282440,6240,6240,6240,6240,0
|
|
20230809,145900,964282440,6240,6240,6240,6230,1504
|
|
20230809,145800,954912240,6240,6240,6240,6240,231
|
|
20230809,145700,953470800,6240,6230,6240,6210,722
|
|
20230809,145600,948984540,6230,6220,6230,6220,244
|
|
20230809,145500,947464920,6220,6210,6230,6210,837
|
|
20230809,145400,942257910,6230,6230,6230,6230,98
|
|
20230809,145300,941647370,6210,6230,6230,6210,847
|
|
20230809,145200,936373420,6230,6240,6240,6230,106
|
|
20230809,145100,935712480,6240,6250,6250,6240,846
|
|
20230809,145000,930431360,6250,6250,6250,6250,167
|
|
20230809,144900,929387610,6250,6250,6250,6250,89
|
|
20230809,144800,928831360,6250,6250,6250,6250,654
|
|
20230809,144700,924743860,6250,6240,6250,6240,1292
|
|
20230809,144600,916679950,6250,6250,6250,6250,276
|
|
20230809,144500,914954950,6250,6250,6250,6250,12
|
|
20230809,144400,914879950,6250,6250,6250,6240,798
|
|
20230809,144300,909899160,6250,6250,6250,6250,144
|
|
20230809,144200,908999160,6240,6240,6240,6240,209
|
|
20230809,144100,907695000,6240,6240,6240,6240,301
|
|
20230809,144000,905816760,6250,6240,6250,6240,312
|
|
20230809,143900,903866860,6250,6240,6250,6230,748
|
|
20230809,143800,899197460,6230,6230,6230,6230,445
|
|
20230809,143700,896425110,6230,6230,6230,6230,100
|
|
20230809,143600,895802110,6230,6230,6230,6230,248
|
|
20230809,143500,894257070,6220,6220,6230,6220,503
|
|
20230809,143400,891123490,6220,6220,6220,6220,1071
|
|
20230809,143300,884461870,6230,6230,6230,6230,505
|
|
20230809,143200,881315720,6230,6220,6230,6220,620
|
|
20230809,143100,877458120,6230,6230,6230,6230,142
|
|
20230809,143000,876573460,6220,6220,6220,6220,302
|
|
20230809,142900,874695020,6220,6220,6220,6220,8
|
|
20230809,142800,874645260,6220,6230,6230,6220,261
|
|
20230809,142700,873021830,6220,6230,6230,6220,119
|
|
20230809,142600,872280510,6220,6230,6230,6220,135
|
|
20230809,142500,871439700,6230,6230,6230,6230,82
|
|
20230809,142400,870928840,6220,6220,6230,6220,6670
|
|
20230809,142300,829440480,6220,6220,6220,6220,1
|
|
20230809,142200,829434260,6220,6220,6220,6220,90
|
|
20230809,142100,828874460,6220,6220,6220,6220,83
|
|
20230809,142000,828358200,6220,6220,6220,6220,704
|
|
20230809,141900,823979320,6220,6220,6220,6220,115
|
|
20230809,141800,823264020,6210,6220,6220,6210,20
|
|
20230809,141700,823139720,6220,6220,6220,6220,77
|
|
20230809,141600,822660780,6210,6210,6210,6210,366
|
|
20230809,141500,820387920,6210,6210,6210,6200,1498
|
|
20230809,141400,811085440,6210,6210,6210,6210,83
|
|
20230809,141300,810570010,6210,6210,6210,6210,0
|
|
20230809,141200,810570010,6210,6210,6210,6210,197
|
|
20230809,141100,809346640,6210,6210,6210,6210,86
|
|
20230809,141000,808812580,6210,6210,6210,6210,1387
|
|
20230809,140900,800199310,6210,6210,6210,6210,0
|
|
20230809,140800,800199310,6210,6210,6210,6210,408
|
|
20230809,140700,797665630,6210,6210,6210,6210,283
|
|
20230809,140600,795908200,6210,6200,6210,6200,252
|
|
20230809,140500,794343290,6210,6210,6210,6210,0
|
|
20230809,140400,794343290,6210,6210,6210,6210,93
|
|
20230809,140300,793765760,6210,6210,6210,6210,0
|
|
20230809,140200,793765760,6210,6210,6210,6210,133
|
|
20230809,140100,792939830,6210,6210,6210,6210,1
|
|
20230809,140000,792933620,6210,6210,6210,6210,708
|
|
20230809,135900,788536940,6210,6210,6210,6210,101
|
|
20230809,135800,787909730,6210,6210,6210,6210,79
|
|
20230809,135700,787419140,6210,6210,6210,6210,0
|
|
20230809,135600,787419140,6210,6210,6210,6210,129
|
|
20230809,135500,786618050,6210,6210,6210,6210,87
|
|
20230809,135400,786077780,6210,6210,6210,6210,0
|
|
20230809,135300,786077780,6210,6200,6210,6200,643
|
|
20230809,135200,782088920,6190,6200,6200,6190,178
|
|
20230809,135100,780986280,6200,6200,6200,6200,228
|
|
20230809,135000,779572680,6190,6190,6190,6190,15
|
|
20230809,134900,779479830,6200,6200,6200,6190,356
|
|
20230809,134800,777272640,6200,6200,6200,6200,233
|
|
20230809,134700,775828040,6200,6200,6200,6200,286
|
|
20230809,134600,774054840,6200,6200,6200,6200,0
|
|
20230809,134500,774054840,6200,6200,6200,6200,0
|
|
20230809,134400,774054840,6200,6200,6200,6200,0
|
|
20230809,134300,774054840,6200,6200,6200,6200,0
|
|
20230809,134200,774054840,6200,6200,6200,6200,854
|
|
20230809,134100,768760040,6210,6200,6210,6200,502
|
|
20230809,134000,765647630,6200,6220,6220,6200,104
|
|
20230809,133900,765002120,6210,6220,6220,6210,740
|
|
20230809,133800,760405900,6220,6220,6220,6220,913
|
|
20230809,133700,754727040,6220,6220,6230,6220,2460
|
|
20230809,133600,739421600,6220,6220,6220,6220,150
|
|
20230809,133500,738488600,6220,6220,6220,6220,244
|
|
20230809,133400,736970920,6210,6220,6220,6210,33
|
|
20230809,133300,736765710,6220,6210,6220,6210,1086
|
|
20230809,133200,730020150,6200,6210,6210,6200,315
|
|
20230809,133100,728066220,6210,6200,6210,6200,4697
|
|
20230809,133000,698937300,6180,6180,6180,6180,0
|
|
20230809,132900,698937300,6180,6200,6200,6180,247
|
|
20230809,132800,697405920,6200,6200,6200,6190,1387
|
|
20230809,132700,688816520,6200,6190,6200,6190,1238
|
|
20230809,132600,681152880,6190,6180,6190,6180,566
|
|
20230809,132500,677650340,6180,6190,6190,6180,315
|
|
20230809,132400,675701490,6180,6180,6180,6180,0
|
|
20230809,132300,675701490,6180,6180,6180,6180,2
|
|
20230809,132200,675689130,6180,6180,6190,6180,954
|
|
20230809,132100,669793400,6180,6180,6180,6180,669
|
|
20230809,132000,665658980,6180,6180,6180,6180,26
|
|
20230809,131900,665498300,6180,6180,6180,6180,979
|
|
20230809,131800,659448080,6180,6190,6190,6180,1288
|
|
20230809,131700,651486930,6180,6180,6180,6180,0
|
|
20230809,131600,651486930,6180,6180,6190,6180,1134
|
|
20230809,131500,644478730,6180,6180,6180,6180,0
|
|
20230809,131400,644478730,6180,6180,6180,6180,0
|
|
20230809,131300,644478730,6180,6180,6180,6180,856
|
|
20230809,131200,639188650,6180,6180,6190,6180,205
|
|
20230809,131100,637921740,6180,6180,6180,6180,0
|
|
20230809,131000,637921740,6180,6180,6180,6180,0
|
|
20230809,130900,637921740,6180,6180,6180,6180,291
|
|
20230809,130800,636123360,6150,6170,6170,6150,800
|
|
20230809,130700,631195220,6180,6180,6180,6180,247
|
|
20230809,130600,629668760,6180,6180,6180,6180,266
|
|
20230809,130500,628024880,6180,6180,6180,6180,49
|
|
20230809,130400,627722060,6180,6180,6180,6150,1090
|
|
20230809,130300,621001760,6180,6180,6180,6180,0
|
|
20230809,130200,621001760,6180,6190,6190,6180,506
|
|
20230809,130100,617874670,6190,6170,6190,6170,993
|
|
20230809,130000,611742620,6170,6170,6170,6170,16
|
|
20230809,125900,611643900,6170,6170,6170,6170,20
|
|
20230809,125800,611520500,6170,6170,6170,6170,35
|
|
20230809,125700,611304550,6170,6170,6170,6170,0
|
|
20230809,125600,611304550,6170,6170,6170,6170,24
|
|
20230809,125500,611156470,6170,6170,6170,6170,5
|
|
20230809,125400,611125620,6170,6180,6180,6170,1154
|
|
20230809,125300,603996580,6180,6180,6180,6180,298
|
|
20230809,125200,602154940,6180,6180,6180,6180,0
|
|
20230809,125100,602154940,6180,6180,6180,6180,141
|
|
20230809,125000,601283560,6180,6180,6190,6180,136
|
|
20230809,124900,600442020,6180,6180,6180,6180,1
|
|
20230809,124800,600435840,6190,6190,6190,6190,0
|
|
20230809,124700,600435840,6190,6190,6190,6190,0
|
|
20230809,124600,600435840,6190,6190,6190,6190,90
|
|
20230809,124500,599878740,6180,6180,6180,6180,103
|
|
20230809,124400,599242200,6180,6180,6180,6180,168
|
|
20230809,124300,598203960,6180,6180,6180,6180,829
|
|
20230809,124200,593080740,6190,6190,6190,6190,107
|
|
20230809,124100,592418410,6180,6180,6180,6180,137
|
|
20230809,124000,591571750,6180,6180,6180,6180,0
|
|
20230809,123900,591571750,6180,6180,6180,6180,386
|
|
20230809,123800,589186270,6190,6180,6190,6180,238
|
|
20230809,123700,587714150,6180,6190,6190,6180,87
|
|
20230809,123600,587175630,6180,6180,6180,6180,307
|
|
20230809,123500,585278370,6180,6180,6180,6180,382
|
|
20230809,123400,582917610,6180,6180,6180,6180,1634
|
|
20230809,123300,572819490,6180,6180,6180,6180,15
|
|
20230809,123200,572726790,6180,6180,6180,6180,120
|
|
20230809,123100,571985190,6180,6180,6180,6180,81
|
|
20230809,123000,571484610,6180,6170,6180,6170,128
|
|
20230809,122900,570693670,6170,6170,6170,6170,0
|
|
20230809,122800,570693670,6170,6170,6170,6170,727
|
|
20230809,122700,566208080,6180,6180,6180,6180,0
|
|
20230809,122600,566208080,6180,6180,6180,6180,1
|
|
20230809,122500,566201900,6180,6180,6180,6180,184
|
|
20230809,122400,565064780,6180,6180,6180,6180,50
|
|
20230809,122300,564755780,6190,6180,6190,6180,533
|
|
20230809,122200,561461740,6180,6180,6180,6180,355
|
|
20230809,122100,559267840,6170,6190,6190,6170,670
|
|
20230809,122000,555131620,6180,6180,6190,6180,562
|
|
20230809,121900,551658450,6180,6180,6180,6180,303
|
|
20230809,121800,549785910,6180,6180,6180,6180,52
|
|
20230809,121700,549464550,6180,6180,6180,6180,94
|
|
20230809,121600,548883630,6180,6180,6180,6180,101
|
|
20230809,121500,548259450,6170,6180,6180,6170,118
|
|
20230809,121400,547531210,6170,6170,6170,6170,0
|
|
20230809,121300,547531210,6170,6170,6170,6170,0
|
|
20230809,121200,547531210,6170,6170,6170,6170,357
|
|
20230809,121100,545328520,6150,6170,6170,6150,231
|
|
20230809,121000,543905560,6170,6150,6170,6150,3
|
|
20230809,120900,543887070,6140,6170,6170,6140,3091
|
|
20230809,120800,524872380,6180,6170,6180,6170,19
|
|
20230809,120700,524754970,6180,6180,6180,6180,1
|
|
20230809,120600,524748790,6180,6180,6180,6180,133
|
|
20230809,120500,523926850,6180,6180,6180,6180,0
|
|
20230809,120400,523926850,6180,6180,6180,6180,883
|
|
20230809,120300,518469910,6180,6180,6180,6180,0
|
|
20230809,120200,518469910,6180,6180,6180,6180,1
|
|
20230809,120100,518463730,6190,6190,6190,6190,0
|
|
20230809,120000,518463730,6190,6190,6190,6190,0
|
|
20230809,115900,518463730,6190,6190,6190,6190,0
|
|
20230809,115800,518463730,6190,6190,6190,6190,137
|
|
20230809,115700,517615700,6180,6180,6180,6180,192
|
|
20230809,115600,516429140,6180,6180,6180,6180,66
|
|
20230809,115500,516021260,6180,6170,6180,6170,202
|
|
20230809,115400,514774080,6180,6180,6180,6180,329
|
|
20230809,115300,512740860,6180,6180,6180,6180,341
|
|
20230809,115200,510633480,6180,6180,6180,6180,415
|
|
20230809,115100,508068780,6180,6180,6180,6180,1
|
|
20230809,115000,508062600,6180,6180,6180,6180,0
|
|
20230809,114900,508062600,6180,6180,6180,6180,0
|
|
20230809,114800,508062600,6180,6180,6180,6180,0
|
|
20230809,114700,508062600,6180,6180,6180,6180,321
|
|
20230809,114600,506078820,6180,6180,6180,6180,105
|
|
20230809,114500,505429920,6180,6180,6180,6180,61
|
|
20230809,114400,505052940,6180,6180,6180,6180,1
|
|
20230809,114300,505046760,6180,6180,6180,6160,6
|
|
20230809,114200,505009700,6180,6180,6180,6180,3
|
|
20230809,114100,504991160,6160,6190,6190,6160,861
|
|
20230809,114000,499673340,6190,6190,6190,6190,1
|
|
20230809,113900,499667150,6190,6190,6190,6180,304
|
|
20230809,113800,497785490,6180,6190,6190,6180,90
|
|
20230809,113700,497229270,6190,6180,6190,6180,861
|
|
20230809,113600,491908260,6180,6180,6180,6180,311
|
|
20230809,113500,489986280,6170,6180,6180,6160,1231
|
|
20230809,113400,482400800,6180,6180,6180,6180,0
|
|
20230809,113300,482400800,6180,6180,6180,6180,206
|
|
20230809,113200,481127720,6180,6180,6180,6180,0
|
|
20230809,113100,481127720,6180,6180,6180,6180,1
|
|
20230809,113000,481121540,6170,6170,6170,6140,1762
|
|
20230809,112900,470270550,6150,6150,6150,6150,0
|
|
20230809,112800,470270550,6150,6150,6150,6150,0
|
|
20230809,112700,470270550,6150,6150,6170,6150,36
|
|
20230809,112600,470049090,6150,6180,6180,6150,1232
|
|
20230809,112500,462458140,6180,6180,6180,6180,3
|
|
20230809,112400,462439600,6180,6180,6180,6160,1170
|
|
20230809,112300,455229000,6180,6180,6180,6180,0
|
|
20230809,112200,455229000,6180,6170,6180,6170,211
|
|
20230809,112100,453927070,6170,6180,6180,6150,1037
|
|
20230809,112000,447540700,6180,6180,6180,6180,811
|
|
20230809,111900,442528720,6170,6170,6170,6170,699
|
|
20230809,111800,438215890,6180,6180,6180,6170,1038
|
|
20230809,111700,431811300,6170,6170,6180,6170,1572
|
|
20230809,111600,422112040,6170,6160,6170,6140,2319
|
|
20230809,111500,407826800,6150,6130,6150,6130,432
|
|
20230809,111400,405170610,6110,6140,6150,6110,1148
|
|
20230809,111300,398142740,6130,6150,6150,6100,4362
|
|
20230809,111200,371445130,6150,6150,6150,6150,0
|
|
20230809,111100,371445130,6150,6150,6150,6150,439
|
|
20230809,111000,368745280,6140,6140,6140,6140,0
|
|
20230809,110900,368745280,6140,6140,6140,6140,0
|
|
20230809,110800,368745280,6140,6140,6140,6140,0
|
|
20230809,110700,368745280,6140,6150,6150,6140,1011
|
|
20230809,110600,362535230,6150,6150,6150,6150,102
|
|
20230809,110500,361907930,6150,6150,6150,6150,0
|
|
20230809,110400,361907930,6150,6150,6150,6150,0
|
|
20230809,110300,361907930,6150,6150,6150,6150,0
|
|
20230809,110200,361907930,6150,6150,6150,6150,50
|
|
20230809,110100,361600430,6150,6150,6150,6150,1
|
|
20230809,110000,361594280,6150,6150,6150,6150,73
|
|
20230809,105900,361145330,6140,6150,6150,6140,588
|
|
20230809,105800,357534710,6150,6150,6150,6140,601
|
|
20230809,105700,353843870,6150,6160,6160,6150,1145
|
|
20230809,105600,346799030,6170,6170,6170,6170,4
|
|
20230809,105500,346774350,6170,6170,6170,6170,0
|
|
20230809,105400,346774350,6170,6170,6170,6170,17
|
|
20230809,105300,346669460,6170,6170,6170,6170,1
|
|
20230809,105200,346663290,6170,6170,6170,6170,0
|
|
20230809,105100,346663290,6170,6170,6170,6170,2
|
|
20230809,105000,346650950,6160,6160,6160,6160,217
|
|
20230809,104900,345314230,6170,6170,6170,6170,0
|
|
20230809,104800,345314230,6170,6170,6170,6170,102
|
|
20230809,104700,344684890,6170,6170,6170,6170,181
|
|
20230809,104600,343568120,6170,6170,6170,6170,51
|
|
20230809,104500,343253450,6170,6170,6170,6170,137
|
|
20230809,104400,342408160,6180,6180,6180,6180,521
|
|
20230809,104300,339188380,6180,6190,6190,6180,179
|
|
20230809,104200,338082080,6190,6190,6190,6190,156
|
|
20230809,104100,337116440,6190,6190,6190,6190,18
|
|
20230809,104000,337005020,6190,6190,6190,6190,92
|
|
20230809,103900,336435540,6190,6190,6190,6190,1
|
|
20230809,103800,336429350,6190,6190,6190,6190,151
|
|
20230809,103700,335494660,6190,6190,6190,6190,95
|
|
20230809,103600,334906610,6190,6180,6190,6180,320
|
|
20230809,103500,332926640,6180,6180,6180,6180,217
|
|
20230809,103400,331585580,6190,6180,6190,6180,3981
|
|
20230809,103300,306948980,6180,6180,6190,6180,1153
|
|
20230809,103200,299822490,6180,6180,6180,6180,530
|
|
20230809,103100,296547090,6180,6170,6180,6170,1952
|
|
20230809,103000,284495280,6160,6160,6160,6160,644
|
|
20230809,102900,280528240,6170,6170,6170,6170,5
|
|
20230809,102800,280497390,6170,6170,6170,6170,1
|
|
20230809,102700,280491220,6170,6170,6170,6170,502
|
|
20230809,102600,277393880,6160,6170,6170,6160,765
|
|
20230809,102500,272681000,6160,6170,6170,6160,9
|
|
20230809,102400,272625540,6170,6170,6170,6170,2
|
|
20230809,102300,272613200,6160,6160,6160,6160,36
|
|
20230809,102200,272391440,6160,6160,6160,6160,116
|
|
20230809,102100,271676880,6170,6170,6170,6170,31
|
|
20230809,102000,271485610,6180,6180,6180,6180,3
|
|
20230809,101900,271467070,6180,6180,6180,6160,73
|
|
20230809,101800,271017270,6180,6180,6180,6180,4
|
|
20230809,101700,270992550,6170,6170,6170,6170,32
|
|
20230809,101600,270795110,6170,6170,6170,6170,1
|
|
20230809,101500,270788940,6170,6170,6170,6170,488
|
|
20230809,101400,267777980,6170,6170,6170,6170,1
|
|
20230809,101300,267771810,6160,6160,6160,6160,714
|
|
20230809,101200,263373570,6160,6160,6160,6160,512
|
|
20230809,101100,260219650,6160,6170,6170,6160,1036
|
|
20230809,101000,253836840,6170,6150,6170,6150,3579
|
|
20230809,100900,231788390,6150,6150,6150,6150,13
|
|
20230809,100800,231708440,6150,6150,6150,6150,95
|
|
20230809,100700,231124190,6150,6150,6150,6150,97
|
|
20230809,100600,230527640,6150,6150,6150,6150,64
|
|
20230809,100500,230134040,6140,6150,6150,6140,250
|
|
20230809,100400,228597040,6150,6150,6150,6150,130
|
|
20230809,100300,227797540,6150,6130,6150,6130,2210
|
|
20230809,100200,214222560,6120,6120,6120,6120,300
|
|
20230809,100100,212386560,6120,6120,6120,6120,619
|
|
20230809,100000,208598280,6130,6140,6140,6130,436
|
|
20230809,095900,205924610,6140,6140,6140,6140,0
|
|
20230809,095800,205924610,6140,6110,6140,6110,2605
|
|
20230809,095700,189962700,6110,6110,6110,6110,891
|
|
20230809,095600,184518690,6100,6100,6100,6100,0
|
|
20230809,095500,184518690,6100,6110,6110,6100,513
|
|
20230809,095400,181389360,6100,6100,6100,6100,323
|
|
20230809,095300,179419060,6090,6090,6090,6090,0
|
|
20230809,095200,179419060,6090,6090,6090,6090,945
|
|
20230809,095100,173664010,6110,6110,6110,6110,15
|
|
20230809,095000,173572360,6110,6110,6110,6110,0
|
|
20230809,094900,173572360,6110,6110,6110,6110,358
|
|
20230809,094800,171384980,6120,6120,6120,6120,1
|
|
20230809,094700,171378860,6110,6110,6110,6110,50
|
|
20230809,094600,171073360,6110,6110,6120,6080,2311
|
|
20230809,094500,156978020,6100,6110,6110,6100,390
|
|
20230809,094400,154595520,6110,6110,6110,6110,1
|
|
20230809,094300,154589410,6100,6100,6110,6100,356
|
|
20230809,094200,152417790,6110,6110,6110,6110,12
|
|
20230809,094100,152344470,6110,6100,6110,6100,818
|
|
20230809,094000,147349490,6100,6100,6100,6100,383
|
|
20230809,093900,145013190,6100,6110,6110,6100,177
|
|
20230809,093800,143933480,6100,6110,6110,6100,56
|
|
20230809,093700,143591830,6100,6100,6100,6100,296
|
|
20230809,093600,141786230,6100,6080,6100,6080,85
|
|
20230809,093500,141269310,6080,6080,6080,6080,46
|
|
20230809,093400,140989630,6060,6060,6100,6060,704
|
|
20230809,093300,136713550,6060,6080,6080,6050,2028
|
|
20230809,093200,124396770,6090,6090,6090,6090,7
|
|
20230809,093100,124354140,6080,6090,6090,6080,29
|
|
20230809,093000,124177800,6070,6070,6070,6070,5
|
|
20230809,092900,124147450,6070,6070,6070,6070,627
|
|
20230809,092800,120341560,6070,6070,6070,6070,886
|
|
20230809,092700,114963540,6070,6110,6110,6070,2035
|
|
20230809,092600,102572250,6100,6120,6120,6100,3474
|
|
20230809,092500,81380640,6120,6110,6120,6110,465
|
|
20230809,092400,78534850,6100,6110,6110,6100,100
|
|
20230809,092300,77924180,6120,6090,6120,6090,814
|
|
20230809,092200,72949830,6090,6080,6090,6070,992
|
|
20230809,092100,66917150,6090,6110,6120,6090,358
|
|
20230809,092000,64731180,6110,6080,6110,6080,1601
|
|
20230809,091900,54970330,6070,6070,6070,6070,0
|
|
20230809,091800,54970330,6070,6070,6080,6070,981
|
|
20230809,091700,49013350,6080,6080,6080,6080,0
|
|
20230809,091600,49013350,6080,6080,6080,6080,22
|
|
20230809,091500,48879590,6070,6070,6080,6060,370
|
|
20230809,091400,46633460,6070,6070,6070,6050,1114
|
|
20230809,091300,39886770,6070,6070,6070,6070,12
|
|
20230809,091200,39813930,6050,6050,6050,6050,0
|
|
20230809,091100,39813930,6050,6050,6050,6050,405
|
|
20230809,091000,37363680,6050,6070,6080,6020,3095
|
|
20230809,090900,18640970,6070,6020,6070,6010,654
|
|
20230809,090800,14693700,6040,6020,6040,6020,638
|
|
20230809,090700,10852900,6010,6040,6040,6010,229
|
|
20230809,090600,9473310,6040,6040,6040,6040,2
|
|
20230809,090500,9461230,6020,6020,6020,6020,115
|
|
20230809,090400,8768930,6010,6010,6010,6010,0
|
|
20230809,090300,8768930,6010,6050,6050,6000,635
|
|
20230809,090200,4941660,6050,6050,6060,6050,751
|
|
20230809,090100,397890,6030,6040,6040,6030,36
|
|
20230809,090000,180770,6060,6010,6060,6010,30
|