616 lines
30 KiB
CSV
616 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,191300,1184558700,6430,6430,6430,6430,7884
|
|
20230810,191200,1184558700,6430,6430,6430,6430,0
|
|
20230810,191100,1184558700,6430,6430,6430,6430,0
|
|
20230810,191000,1184558700,6430,6430,6430,6430,0
|
|
20230810,190900,1184558700,6430,6430,6430,6430,0
|
|
20230810,190800,1184558700,6430,6430,6430,6430,0
|
|
20230810,190700,1184558700,6430,6430,6430,6430,0
|
|
20230810,190600,1184558700,6430,6430,6430,6430,0
|
|
20230810,190500,1184558700,6430,6430,6430,6430,0
|
|
20230810,190400,1184558700,6430,6430,6430,6430,0
|
|
20230810,190300,1184558700,6430,6430,6430,6430,0
|
|
20230810,190200,1184558700,6430,6430,6430,6430,0
|
|
20230810,190100,1184558700,6430,6430,6430,6430,0
|
|
20230810,190000,1184558700,6430,6430,6430,6430,0
|
|
20230810,185900,1184558700,6430,6430,6430,6430,0
|
|
20230810,185800,1184558700,6430,6430,6430,6430,0
|
|
20230810,185700,1184558700,6430,6430,6430,6430,0
|
|
20230810,185600,1184558700,6430,6430,6430,6430,0
|
|
20230810,185500,1184558700,6430,6430,6430,6430,0
|
|
20230810,185400,1184558700,6430,6430,6430,6430,0
|
|
20230810,185300,1184558700,6430,6430,6430,6430,0
|
|
20230810,185200,1184558700,6430,6430,6430,6430,0
|
|
20230810,185100,1184558700,6430,6430,6430,6430,0
|
|
20230810,185000,1184558700,6430,6430,6430,6430,0
|
|
20230810,184900,1184558700,6430,6430,6430,6430,0
|
|
20230810,184800,1184558700,6430,6430,6430,6430,0
|
|
20230810,184700,1184558700,6430,6430,6430,6430,0
|
|
20230810,184600,1184558700,6430,6430,6430,6430,0
|
|
20230810,184500,1184558700,6430,6430,6430,6430,0
|
|
20230810,184400,1184558700,6430,6430,6430,6430,0
|
|
20230810,184300,1184558700,6430,6430,6430,6430,7884
|
|
20230810,184200,1184558700,6430,6430,6430,6430,0
|
|
20230810,184100,1184558700,6430,6430,6430,6430,0
|
|
20230810,184000,1184558700,6430,6430,6430,6430,0
|
|
20230810,183900,1184558700,6430,6430,6430,6430,0
|
|
20230810,183800,1184558700,6430,6430,6430,6430,0
|
|
20230810,183700,1184558700,6430,6430,6430,6430,0
|
|
20230810,183600,1184558700,6430,6430,6430,6430,0
|
|
20230810,183500,1184558700,6430,6430,6430,6430,0
|
|
20230810,183400,1184558700,6430,6430,6430,6430,0
|
|
20230810,183300,1184558700,6430,6430,6430,6430,0
|
|
20230810,183200,1184558700,6430,6430,6430,6430,0
|
|
20230810,183100,1184558700,6430,6430,6430,6430,0
|
|
20230810,183000,1184558700,6430,6430,6430,6430,0
|
|
20230810,182900,1184558700,6430,6430,6430,6430,0
|
|
20230810,182800,1184558700,6430,6430,6430,6430,0
|
|
20230810,182700,1184558700,6430,6430,6430,6430,0
|
|
20230810,182600,1184558700,6430,6430,6430,6430,0
|
|
20230810,182500,1184558700,6430,6430,6430,6430,0
|
|
20230810,182400,1184558700,6430,6430,6430,6430,0
|
|
20230810,182300,1184558700,6430,6430,6430,6430,0
|
|
20230810,182200,1184558700,6430,6430,6430,6430,0
|
|
20230810,182100,1184558700,6430,6430,6430,6430,0
|
|
20230810,182000,1184558700,6430,6430,6430,6430,0
|
|
20230810,181900,1184558700,6430,6430,6430,6430,0
|
|
20230810,181800,1184558700,6430,6430,6430,6430,0
|
|
20230810,181700,1184558700,6430,6430,6430,6430,0
|
|
20230810,181600,1184558700,6430,6430,6430,6430,0
|
|
20230810,181500,1184558700,6430,6430,6430,6430,0
|
|
20230810,181400,1184558700,6430,6430,6430,6430,0
|
|
20230810,181300,1184558700,6430,6430,6430,6430,7884
|
|
20230810,181200,1184558700,6430,6430,6430,6430,0
|
|
20230810,181100,1184558700,6430,6430,6430,6430,0
|
|
20230810,181000,1184558700,6430,6430,6430,6430,0
|
|
20230810,180900,1184558700,6430,6430,6430,6430,0
|
|
20230810,180800,1184558700,6430,6430,6430,6430,0
|
|
20230810,180700,1184558700,6430,6430,6430,6430,0
|
|
20230810,180600,1184558700,6430,6430,6430,6430,0
|
|
20230810,180500,1184558700,6430,6430,6430,6430,0
|
|
20230810,180400,1184558700,6430,6430,6430,6430,0
|
|
20230810,180300,1184558700,6430,6430,6430,6430,0
|
|
20230810,180200,1184558700,6430,6430,6430,6430,0
|
|
20230810,180100,1184558700,6430,6430,6430,6430,0
|
|
20230810,180000,1184558700,6430,6430,6430,6430,0
|
|
20230810,175900,1184558700,6430,6430,6430,6430,0
|
|
20230810,175800,1184558700,6430,6430,6430,6430,0
|
|
20230810,175700,1184558700,6430,6430,6430,6430,0
|
|
20230810,175600,1184558700,6430,6430,6430,6430,0
|
|
20230810,175500,1184558700,6430,6430,6430,6430,0
|
|
20230810,175400,1184558700,6430,6430,6430,6430,0
|
|
20230810,175300,1184558700,6430,6430,6430,6430,0
|
|
20230810,175200,1184558700,6430,6430,6430,6430,0
|
|
20230810,175100,1184558700,6430,6430,6430,6430,0
|
|
20230810,175000,1184558700,6430,6430,6430,6430,0
|
|
20230810,174900,1184558700,6430,6430,6430,6430,0
|
|
20230810,174800,1184558700,6430,6430,6430,6430,0
|
|
20230810,174700,1184558700,6430,6430,6430,6430,0
|
|
20230810,174600,1184558700,6430,6430,6430,6430,0
|
|
20230810,174500,1184558700,6430,6430,6430,6430,0
|
|
20230810,174400,1184558700,6430,6430,6430,6430,0
|
|
20230810,174300,1184558700,6430,6430,6430,6430,7884
|
|
20230810,174200,1184558700,6430,6430,6430,6430,0
|
|
20230810,174100,1184558700,6430,6430,6430,6430,0
|
|
20230810,174000,1184558700,6430,6430,6430,6430,0
|
|
20230810,173900,1184558700,6430,6430,6430,6430,0
|
|
20230810,173800,1184558700,6430,6430,6430,6430,0
|
|
20230810,173700,1184558700,6430,6430,6430,6430,0
|
|
20230810,173600,1184558700,6430,6430,6430,6430,0
|
|
20230810,173500,1184558700,6430,6430,6430,6430,0
|
|
20230810,173400,1184558700,6430,6430,6430,6430,0
|
|
20230810,173300,1184558700,6430,6430,6430,6430,0
|
|
20230810,173200,1184558700,6430,6430,6430,6430,0
|
|
20230810,173100,1184558700,6430,6430,6430,6430,0
|
|
20230810,173000,1184558700,6430,6430,6430,6430,0
|
|
20230810,172900,1184558700,6430,6430,6430,6430,0
|
|
20230810,172800,1184558700,6430,6430,6430,6430,0
|
|
20230810,172700,1184558700,6430,6430,6430,6430,0
|
|
20230810,172600,1184558700,6430,6430,6430,6430,0
|
|
20230810,172500,1184558700,6430,6430,6430,6430,0
|
|
20230810,172400,1184558700,6430,6430,6430,6430,0
|
|
20230810,172300,1184558700,6430,6430,6430,6430,0
|
|
20230810,172200,1184558700,6430,6430,6430,6430,0
|
|
20230810,172100,1184558700,6430,6430,6430,6430,0
|
|
20230810,172000,1184558700,6430,6430,6430,6430,0
|
|
20230810,171900,1184558700,6430,6430,6430,6430,0
|
|
20230810,171800,1184558700,6430,6430,6430,6430,0
|
|
20230810,171700,1184558700,6430,6430,6430,6430,0
|
|
20230810,171600,1184558700,6430,6430,6430,6430,0
|
|
20230810,171500,1184558700,6430,6430,6430,6430,0
|
|
20230810,171400,1184558700,6430,6430,6430,6430,0
|
|
20230810,171300,1184558700,6430,6430,6430,6430,7884
|
|
20230810,171200,1184558700,6430,6430,6430,6430,0
|
|
20230810,171100,1184558700,6430,6430,6430,6430,0
|
|
20230810,171000,1184558700,6430,6430,6430,6430,0
|
|
20230810,170900,1184558700,6430,6430,6430,6430,0
|
|
20230810,170800,1184558700,6430,6430,6430,6430,0
|
|
20230810,170700,1184558700,6430,6430,6430,6430,0
|
|
20230810,170600,1184558700,6430,6430,6430,6430,0
|
|
20230810,170500,1184558700,6430,6430,6430,6430,0
|
|
20230810,170400,1184558700,6430,6430,6430,6430,0
|
|
20230810,170300,1184558700,6430,6430,6430,6430,0
|
|
20230810,170200,1184558700,6430,6430,6430,6430,0
|
|
20230810,170100,1184558700,6430,6430,6430,6430,0
|
|
20230810,170000,1184558700,6430,6430,6430,6430,0
|
|
20230810,165900,1184558700,6430,6430,6430,6430,0
|
|
20230810,165800,1184558700,6430,6430,6430,6430,0
|
|
20230810,165700,1184558700,6430,6430,6430,6430,0
|
|
20230810,165600,1184558700,6430,6430,6430,6430,0
|
|
20230810,165500,1184558700,6430,6430,6430,6430,0
|
|
20230810,165400,1184558700,6430,6430,6430,6430,0
|
|
20230810,165300,1184558700,6430,6430,6430,6430,0
|
|
20230810,165200,1184558700,6430,6430,6430,6430,0
|
|
20230810,165100,1184558700,6430,6430,6430,6430,0
|
|
20230810,165000,1184558700,6430,6430,6430,6430,0
|
|
20230810,164900,1184558700,6430,6430,6430,6430,0
|
|
20230810,164800,1184558700,6430,6430,6430,6430,0
|
|
20230810,164700,1184558700,6430,6430,6430,6430,0
|
|
20230810,164600,1184558700,6430,6430,6430,6430,0
|
|
20230810,164500,1184558700,6430,6430,6430,6430,0
|
|
20230810,164400,1184558700,6430,6430,6430,6430,0
|
|
20230810,164300,1184558700,6430,6430,6430,6430,7884
|
|
20230810,164200,1184558700,6430,6430,6430,6430,0
|
|
20230810,164100,1184558700,6430,6430,6430,6430,0
|
|
20230810,164000,1184558700,6430,6430,6430,6430,0
|
|
20230810,163900,1184558700,6430,6430,6430,6430,0
|
|
20230810,163800,1184558700,6430,6430,6430,6430,0
|
|
20230810,163700,1184558700,6430,6430,6430,6430,0
|
|
20230810,163600,1184558700,6430,6430,6430,6430,0
|
|
20230810,163500,1184558700,6430,6430,6430,6430,0
|
|
20230810,163400,1184558700,6430,6430,6430,6430,0
|
|
20230810,163300,1184558700,6430,6430,6430,6430,0
|
|
20230810,163200,1184558700,6430,6430,6430,6430,0
|
|
20230810,163100,1184558700,6430,6430,6430,6430,0
|
|
20230810,163000,1184558700,6430,6430,6430,6430,0
|
|
20230810,162900,1184558700,6430,6430,6430,6430,0
|
|
20230810,162800,1184558700,6430,6430,6430,6430,0
|
|
20230810,162700,1184558700,6430,6430,6430,6430,0
|
|
20230810,162600,1184558700,6430,6430,6430,6430,0
|
|
20230810,162500,1184558700,6430,6430,6430,6430,0
|
|
20230810,162400,1184558700,6430,6430,6430,6430,0
|
|
20230810,162300,1184558700,6430,6430,6430,6430,0
|
|
20230810,162200,1184558700,6430,6430,6430,6430,0
|
|
20230810,162100,1184558700,6430,6430,6430,6430,0
|
|
20230810,162000,1184558700,6430,6430,6430,6430,0
|
|
20230810,161900,1184558700,6430,6430,6430,6430,0
|
|
20230810,161800,1184558700,6430,6430,6430,6430,0
|
|
20230810,161700,1184558700,6430,6430,6430,6430,0
|
|
20230810,161600,1184558700,6430,6430,6430,6430,0
|
|
20230810,161500,1184558700,6430,6430,6430,6430,0
|
|
20230810,161400,1184558700,6430,6430,6430,6430,0
|
|
20230810,161300,1184558700,6430,6430,6430,6430,7884
|
|
20230810,161200,1184558700,6430,6430,6430,6430,0
|
|
20230810,161100,1184558700,6430,6430,6430,6430,0
|
|
20230810,161000,1184558700,6430,6430,6430,6430,0
|
|
20230810,160900,1184558700,6430,6430,6430,6430,0
|
|
20230810,160800,1184558700,6430,6430,6430,6430,0
|
|
20230810,160700,1184558700,6430,6430,6430,6430,0
|
|
20230810,160600,1184558700,6430,6430,6430,6430,0
|
|
20230810,160500,1184558700,6430,6430,6430,6430,0
|
|
20230810,160400,1184558700,6430,6430,6430,6430,0
|
|
20230810,160300,1184558700,6430,6430,6430,6430,0
|
|
20230810,160200,1184558700,6430,6430,6430,6430,0
|
|
20230810,160100,1184558700,6430,6430,6430,6430,0
|
|
20230810,160000,1184558700,6430,6430,6430,6430,0
|
|
20230810,155900,1184558700,6430,6430,6430,6430,0
|
|
20230810,155800,1184558700,6430,6430,6430,6430,0
|
|
20230810,155700,1184558700,6430,6430,6430,6430,0
|
|
20230810,155600,1184558700,6430,6430,6430,6430,0
|
|
20230810,155500,1184558700,6430,6430,6430,6430,0
|
|
20230810,155400,1184558700,6430,6430,6430,6430,0
|
|
20230810,155300,1184558700,6430,6430,6430,6430,0
|
|
20230810,155200,1184558700,6430,6430,6430,6430,0
|
|
20230810,155100,1184558700,6430,6430,6430,6430,0
|
|
20230810,155000,1184558700,6430,6430,6430,6430,0
|
|
20230810,154900,1184558700,6430,6430,6430,6430,0
|
|
20230810,154800,1184558700,6430,6430,6430,6430,0
|
|
20230810,154700,1184558700,6430,6430,6430,6430,0
|
|
20230810,154600,1184558700,6430,6430,6430,6430,0
|
|
20230810,154500,1184558700,6430,6430,6430,6430,0
|
|
20230810,154400,1184558700,6430,6430,6430,6430,0
|
|
20230810,154300,1184558700,6430,6430,6430,6430,7884
|
|
20230810,154200,1184558700,6430,6430,6430,6430,0
|
|
20230810,154100,1184558700,6430,6430,6430,6430,0
|
|
20230810,154000,1184558700,6430,6430,6430,6430,0
|
|
20230810,153900,1184558700,6430,6430,6430,6430,0
|
|
20230810,153800,1184558700,6430,6430,6430,6430,0
|
|
20230810,153700,1184558700,6430,6430,6430,6430,0
|
|
20230810,153600,1184558700,6430,6430,6430,6430,0
|
|
20230810,153500,1184558700,6430,6430,6430,6430,0
|
|
20230810,153400,1184558700,6430,6430,6430,6430,0
|
|
20230810,153300,1184558700,6430,6430,6430,6430,0
|
|
20230810,153200,1184558700,6430,6430,6430,6430,0
|
|
20230810,153100,1184558700,6430,6430,6430,6430,0
|
|
20230810,153000,1184558700,6430,6430,6430,6430,7884
|
|
20230810,152900,1133864580,6410,6410,6410,6410,0
|
|
20230810,152800,1133864580,6410,6410,6410,6410,0
|
|
20230810,152700,1133864580,6410,6410,6410,6410,0
|
|
20230810,152600,1133864580,6410,6410,6410,6410,0
|
|
20230810,152500,1133864580,6410,6410,6410,6410,0
|
|
20230810,152400,1133864580,6410,6410,6410,6410,0
|
|
20230810,152300,1133864580,6410,6410,6410,6410,0
|
|
20230810,152200,1133864580,6410,6410,6410,6410,0
|
|
20230810,152100,1133864580,6410,6410,6410,6410,0
|
|
20230810,152000,1133864580,6410,6410,6410,6410,0
|
|
20230810,151900,1133864580,6410,6410,6410,6410,186
|
|
20230810,151800,1132672320,6410,6410,6410,6390,819
|
|
20230810,151700,1127428500,6410,6410,6410,6410,2631
|
|
20230810,151600,1110563790,6420,6420,6420,6420,91
|
|
20230810,151500,1109979570,6410,6410,6410,6410,728
|
|
20230810,151400,1105313090,6420,6420,6420,6420,800
|
|
20230810,151300,1100177090,6430,6430,6430,6430,1
|
|
20230810,151200,1100170660,6420,6420,6420,6420,217
|
|
20230810,151100,1098777520,6430,6430,6430,6430,88
|
|
20230810,151000,1098211680,6420,6420,6420,6420,330
|
|
20230810,150900,1096093080,6420,6420,6420,6420,0
|
|
20230810,150800,1096093080,6420,6420,6420,6420,205
|
|
20230810,150700,1094776980,6420,6440,6440,6420,2875
|
|
20230810,150600,1076294360,6440,6440,6440,6440,0
|
|
20230810,150500,1076294360,6440,6440,6440,6440,80
|
|
20230810,150400,1075779160,6440,6440,6440,6440,200
|
|
20230810,150300,1074491160,6440,6440,6440,6440,51
|
|
20230810,150200,1074162720,6440,6440,6440,6440,14
|
|
20230810,150100,1074072560,6440,6440,6440,6440,1
|
|
20230810,150000,1074066120,6440,6440,6440,6440,136
|
|
20230810,145900,1073190280,6440,6440,6440,6440,1
|
|
20230810,145800,1073183840,6430,6430,6430,6430,319
|
|
20230810,145700,1071132670,6430,6430,6430,6430,469
|
|
20230810,145600,1068117000,6430,6430,6430,6430,0
|
|
20230810,145500,1068117000,6430,6430,6430,6430,0
|
|
20230810,145400,1068117000,6430,6430,6430,6430,0
|
|
20230810,145300,1068117000,6430,6430,6430,6430,0
|
|
20230810,145200,1068117000,6430,6420,6430,6420,236
|
|
20230810,145100,1066601870,6420,6430,6430,6420,1302
|
|
20230810,145000,1058236670,6430,6430,6430,6430,309
|
|
20230810,144900,1056249800,6430,6430,6430,6430,84
|
|
20230810,144800,1055709680,6430,6430,6430,6430,1
|
|
20230810,144700,1055703250,6430,6430,6430,6430,158
|
|
20230810,144600,1054687310,6430,6430,6430,6430,365
|
|
20230810,144500,1052340360,6430,6430,6430,6430,30
|
|
20230810,144400,1052147460,6430,6430,6430,6430,219
|
|
20230810,144300,1050739290,6430,6420,6430,6420,26
|
|
20230810,144200,1050572360,6440,6440,6440,6440,117
|
|
20230810,144100,1049818880,6440,6440,6440,6440,0
|
|
20230810,144000,1049818880,6440,6440,6440,6440,11
|
|
20230810,143900,1049748040,6430,6430,6430,6430,780
|
|
20230810,143800,1044732640,6440,6440,6440,6440,0
|
|
20230810,143700,1044732640,6440,6430,6440,6430,2076
|
|
20230810,143600,1031381170,6440,6430,6440,6430,1382
|
|
20230810,143500,1022489060,6430,6430,6430,6430,0
|
|
20230810,143400,1022489060,6430,6430,6430,6430,2
|
|
20230810,143300,1022476200,6420,6420,6420,6420,0
|
|
20230810,143200,1022476200,6420,6430,6430,6420,1133
|
|
20230810,143100,1015195810,6430,6430,6430,6430,0
|
|
20230810,143000,1015195810,6430,6430,6430,6430,0
|
|
20230810,142900,1015195810,6430,6430,6450,6430,4351
|
|
20230810,142800,987197440,6430,6430,6430,6430,0
|
|
20230810,142700,987197440,6430,6430,6430,6430,0
|
|
20230810,142600,987197440,6430,6430,6430,6430,419
|
|
20230810,142500,984503270,6430,6420,6430,6420,773
|
|
20230810,142400,979540410,6420,6430,6430,6420,17
|
|
20230810,142300,979431110,6420,6420,6420,6420,618
|
|
20230810,142200,975463550,6410,6410,6410,6410,200
|
|
20230810,142100,974181550,6410,6420,6420,6410,939
|
|
20230810,142000,968161060,6420,6430,6430,6420,138
|
|
20230810,141900,967274250,6420,6420,6420,6420,1246
|
|
20230810,141800,959274930,6410,6410,6410,6410,243
|
|
20230810,141700,957717300,6410,6410,6410,6410,40
|
|
20230810,141600,957460900,6410,6410,6410,6410,0
|
|
20230810,141500,957460900,6410,6410,6410,6410,256
|
|
20230810,141400,955819940,6410,6420,6420,6400,235
|
|
20230810,141300,954315050,6410,6400,6410,6400,1694
|
|
20230810,141200,943465830,6400,6400,6400,6390,47
|
|
20230810,141100,943165040,6400,6390,6400,6390,579
|
|
20230810,141000,939464270,6380,6380,6380,6380,40
|
|
20230810,140900,939209070,6390,6390,6390,6390,0
|
|
20230810,140800,939209070,6390,6390,6390,6390,0
|
|
20230810,140700,939209070,6390,6390,6390,6390,15
|
|
20230810,140600,939113220,6390,6390,6390,6390,0
|
|
20230810,140500,939113220,6390,6390,6390,6390,2
|
|
20230810,140400,939100440,6380,6390,6390,6380,125
|
|
20230810,140300,938301700,6380,6380,6380,6380,954
|
|
20230810,140200,932215180,6390,6390,6390,6390,45
|
|
20230810,140100,931927630,6390,6390,6390,6390,65
|
|
20230810,140000,931512280,6390,6390,6390,6390,30
|
|
20230810,135900,931320580,6390,6390,6390,6390,3
|
|
20230810,135800,931301410,6390,6390,6390,6390,105
|
|
20230810,135700,930630460,6390,6390,6390,6390,0
|
|
20230810,135600,930630460,6390,6390,6390,6390,0
|
|
20230810,135500,930630460,6390,6390,6390,6390,2
|
|
20230810,135400,930617680,6380,6390,6390,6380,3
|
|
20230810,135300,930598530,6380,6380,6380,6380,0
|
|
20230810,135200,930598530,6380,6380,6380,6380,0
|
|
20230810,135100,930598530,6380,6390,6390,6380,552
|
|
20230810,135000,927076250,6390,6400,6400,6390,1424
|
|
20230810,134900,917963640,6400,6390,6400,6390,313
|
|
20230810,134800,915963320,6390,6390,6390,6390,200
|
|
20230810,134700,914685320,6400,6400,6400,6400,50
|
|
20230810,134600,914365320,6400,6400,6400,6400,0
|
|
20230810,134500,914365320,6400,6400,6400,6400,0
|
|
20230810,134400,914365320,6400,6380,6400,6380,98
|
|
20230810,134300,913738320,6400,6400,6400,6400,0
|
|
20230810,134200,913738320,6400,6400,6400,6400,1
|
|
20230810,134100,913731920,6390,6390,6400,6390,812
|
|
20230810,134000,908542320,6390,6390,6390,6390,0
|
|
20230810,133900,908542320,6390,6390,6390,6390,61
|
|
20230810,133800,908152530,6390,6390,6400,6390,113
|
|
20230810,133700,907430450,6400,6400,6400,6400,0
|
|
20230810,133600,907430450,6400,6390,6400,6390,864
|
|
20230810,133500,901909470,6380,6380,6380,6380,8
|
|
20230810,133400,901858430,6370,6370,6370,6370,5
|
|
20230810,133300,901826580,6380,6380,6380,6380,135
|
|
20230810,133200,900965280,6380,6380,6380,6380,157
|
|
20230810,133100,899963620,6370,6370,6370,6370,0
|
|
20230810,133000,899963620,6370,6370,6370,6370,2322
|
|
20230810,132900,885172480,6380,6380,6380,6380,472
|
|
20230810,132800,882161120,6390,6390,6390,6390,0
|
|
20230810,132700,882161120,6390,6390,6390,6390,1
|
|
20230810,132600,882154730,6380,6390,6390,6380,2152
|
|
20230810,132500,868423940,6380,6390,6390,6380,272
|
|
20230810,132400,866687350,6380,6380,6380,6380,167
|
|
20230810,132300,865621890,6390,6380,6390,6380,3163
|
|
20230810,132200,845430540,6380,6380,6380,6380,88
|
|
20230810,132100,844869100,6380,6380,6380,6380,11
|
|
20230810,132000,844798920,6380,6380,6380,6380,0
|
|
20230810,131900,844798920,6380,6380,6380,6380,0
|
|
20230810,131800,844798920,6380,6380,6380,6380,262
|
|
20230810,131700,843127360,6380,6380,6380,6380,100
|
|
20230810,131600,842489360,6380,6380,6380,6380,83
|
|
20230810,131500,841959820,6380,6390,6390,6380,592
|
|
20230810,131400,838180930,6400,6400,6400,6400,130
|
|
20230810,131300,837348930,6400,6400,6400,6400,0
|
|
20230810,131200,837348930,6400,6400,6400,6400,204
|
|
20230810,131100,836043330,6400,6400,6400,6400,90
|
|
20230810,131000,835467330,6390,6400,6400,6390,529
|
|
20230810,130900,832084310,6420,6420,6420,6420,0
|
|
20230810,130800,832084310,6420,6410,6420,6410,835
|
|
20230810,130700,826730710,6410,6410,6410,6410,0
|
|
20230810,130600,826730710,6410,6420,6420,6410,529
|
|
20230810,130500,823336910,6420,6420,6420,6420,0
|
|
20230810,130400,823336910,6420,6400,6420,6390,96
|
|
20230810,130300,822722500,6400,6410,6450,6400,1322
|
|
20230810,130200,814232260,6420,6380,6450,6370,4656
|
|
20230810,130100,784359090,6380,6370,6400,6370,1758
|
|
20230810,130000,773142240,6370,6370,6370,6370,0
|
|
20230810,125900,773142240,6370,6370,6370,6370,0
|
|
20230810,125800,773142240,6370,6370,6370,6370,1
|
|
20230810,125700,773135870,6370,6370,6370,6370,0
|
|
20230810,125600,773135870,6370,6370,6370,6370,5
|
|
20230810,125500,773104020,6370,6370,6370,6370,5
|
|
20230810,125400,773072170,6370,6370,6370,6370,0
|
|
20230810,125300,773072170,6370,6370,6370,6370,0
|
|
20230810,125200,773072170,6370,6370,6370,6370,1
|
|
20230810,125100,773065800,6360,6400,6400,6290,6361
|
|
20230810,125000,732609320,6400,6400,6400,6400,313
|
|
20230810,124900,730606120,6410,6390,6410,6390,1629
|
|
20230810,124800,720187580,6380,6380,6390,6380,95
|
|
20230810,124700,719580650,6390,6390,6390,6390,0
|
|
20230810,124600,719580650,6390,6390,6390,6390,1
|
|
20230810,124500,719574260,6390,6390,6390,6390,4
|
|
20230810,124400,719548700,6390,6390,6390,6390,3
|
|
20230810,124300,719529530,6380,6380,6380,6380,219
|
|
20230810,124200,718132310,6390,6390,6390,6390,160
|
|
20230810,124100,717109910,6390,6390,6390,6390,1
|
|
20230810,124000,717103520,6380,6380,6380,6380,50
|
|
20230810,123900,716784520,6390,6380,6390,6380,165
|
|
20230810,123800,715731810,6380,6380,6380,6380,200
|
|
20230810,123700,714455810,6390,6390,6390,6390,0
|
|
20230810,123600,714455810,6390,6390,6390,6390,0
|
|
20230810,123500,714455810,6390,6390,6390,6390,0
|
|
20230810,123400,714455810,6390,6390,6390,6390,0
|
|
20230810,123300,714455810,6390,6380,6390,6380,878
|
|
20230810,123200,708854160,6380,6380,6380,6380,35
|
|
20230810,123100,708630860,6390,6390,6390,6390,0
|
|
20230810,123000,708630860,6390,6390,6390,6390,77
|
|
20230810,122900,708138830,6390,6390,6390,6390,193
|
|
20230810,122800,706905560,6390,6390,6390,6390,355
|
|
20230810,122700,704637110,6380,6380,6380,6380,484
|
|
20230810,122600,701549190,6380,6380,6380,6380,100
|
|
20230810,122500,700911190,6370,6370,6370,6370,0
|
|
20230810,122400,700911190,6370,6370,6370,6370,100
|
|
20230810,122300,700274190,6370,6370,6370,6370,0
|
|
20230810,122200,700274190,6370,6370,6370,6370,85
|
|
20230810,122100,699732740,6370,6370,6370,6370,150
|
|
20230810,122000,698777240,6370,6370,6370,6370,200
|
|
20230810,121900,697503240,6370,6380,6380,6370,675
|
|
20230810,121800,693202550,6380,6380,6380,6380,90
|
|
20230810,121700,692628350,6380,6380,6380,6380,222
|
|
20230810,121600,691211990,6380,6380,6380,6380,0
|
|
20230810,121500,691211990,6380,6380,6380,6380,37
|
|
20230810,121400,690975930,6380,6380,6380,6380,0
|
|
20230810,121300,690975930,6380,6380,6380,6380,113
|
|
20230810,121200,690254990,6380,6380,6380,6380,80
|
|
20230810,121100,689744590,6380,6380,6380,6380,320
|
|
20230810,121000,687702990,6380,6380,6380,6380,0
|
|
20230810,120900,687702990,6380,6380,6380,6380,93
|
|
20230810,120800,687109650,6390,6390,6390,6390,710
|
|
20230810,120700,682572750,6400,6400,6400,6400,0
|
|
20230810,120600,682572750,6400,6400,6400,6400,0
|
|
20230810,120500,682572750,6400,6400,6400,6400,0
|
|
20230810,120400,682572750,6400,6400,6400,6400,944
|
|
20230810,120300,676531150,6410,6410,6410,6410,0
|
|
20230810,120200,676531150,6410,6410,6410,6410,20
|
|
20230810,120100,676402950,6410,6410,6410,6410,1
|
|
20230810,120000,676396540,6400,6400,6400,6400,0
|
|
20230810,115900,676396540,6400,6400,6400,6400,4
|
|
20230810,115800,676370940,6400,6410,6410,6400,1760
|
|
20230810,115700,665106240,6410,6410,6410,6410,70
|
|
20230810,115600,664657540,6410,6400,6410,6400,1003
|
|
20230810,115500,658238310,6400,6400,6400,6400,1
|
|
20230810,115400,658231910,6410,6410,6410,6410,3
|
|
20230810,115300,658212680,6410,6400,6410,6400,178
|
|
20230810,115200,657073470,6400,6410,6410,6400,163
|
|
20230810,115100,656030240,6410,6410,6410,6410,440
|
|
20230810,115000,653209840,6410,6410,6410,6410,149
|
|
20230810,114900,652254750,6420,6410,6420,6410,226
|
|
20230810,114800,650805940,6400,6410,6410,6400,1105
|
|
20230810,114700,643723890,6400,6400,6400,6400,0
|
|
20230810,114600,643723890,6400,6410,6410,6400,231
|
|
20230810,114500,642245390,6410,6400,6410,6400,719
|
|
20230810,114400,637639940,6400,6400,6400,6400,0
|
|
20230810,114300,637639940,6400,6410,6410,6390,939
|
|
20230810,114200,631623720,6410,6390,6420,6390,1205
|
|
20230810,114100,623895120,6390,6390,6390,6390,222
|
|
20230810,114000,622476540,6380,6380,6380,6380,328
|
|
20230810,113900,620383900,6380,6400,6400,6380,1469
|
|
20230810,113800,610985150,6400,6400,6400,6400,815
|
|
20230810,113700,605769150,6400,6400,6400,6400,206
|
|
20230810,113600,604450750,6390,6390,6390,6370,2466
|
|
20230810,113500,588720770,6410,6390,6410,6390,479
|
|
20230810,113400,585657690,6380,6380,6380,6380,853
|
|
20230810,113300,580215550,6390,6390,6390,6390,198
|
|
20230810,113200,578950330,6390,6380,6400,6370,4639
|
|
20230810,113100,549349750,6390,6380,6390,6380,954
|
|
20230810,113000,543254990,6380,6390,6390,6380,128
|
|
20230810,112900,542438230,6390,6370,6400,6370,3776
|
|
20230810,112800,518300040,6370,6370,6380,6360,1628
|
|
20230810,112700,507933710,6370,6370,6370,6370,0
|
|
20230810,112600,507933710,6370,6360,6370,6360,274
|
|
20230810,112500,506191050,6360,6360,6360,6360,196
|
|
20230810,112400,504944490,6360,6360,6370,6360,273
|
|
20230810,112300,503208200,6360,6360,6360,6360,510
|
|
20230810,112200,499964600,6350,6340,6370,6340,2233
|
|
20230810,112100,485781900,6340,6340,6350,6330,819
|
|
20230810,112000,480586740,6350,6340,6350,6340,1137
|
|
20230810,111900,473377790,6350,6350,6350,6350,1
|
|
20230810,111800,473371440,6350,6350,6350,6350,2
|
|
20230810,111700,473358740,6340,6340,6340,6340,578
|
|
20230810,111600,469694220,6340,6340,6340,6330,732
|
|
20230810,111500,465059740,6340,6320,6340,6320,2973
|
|
20230810,111400,446236940,6330,6300,6330,6300,1741
|
|
20230810,111300,435251120,6290,6290,6290,6290,589
|
|
20230810,111200,431546310,6290,6290,6290,6290,6
|
|
20230810,111100,431508570,6290,6290,6290,6290,129
|
|
20230810,111000,430697160,6290,6290,6290,6290,3
|
|
20230810,110900,430678290,6290,6290,6290,6290,1
|
|
20230810,110800,430672000,6290,6290,6300,6290,576
|
|
20230810,110700,427048210,6290,6290,6290,6290,0
|
|
20230810,110600,427048210,6290,6290,6290,6290,479
|
|
20230810,110500,424035300,6290,6290,6290,6290,1
|
|
20230810,110400,424029010,6290,6290,6290,6290,124
|
|
20230810,110300,423249050,6290,6290,6290,6290,0
|
|
20230810,110200,423249050,6290,6290,6290,6290,10
|
|
20230810,110100,423186150,6290,6290,6290,6290,47
|
|
20230810,110000,422890520,6290,6280,6290,6280,111
|
|
20230810,105900,422192500,6280,6280,6280,6280,349
|
|
20230810,105800,420000780,6290,6290,6290,6290,46
|
|
20230810,105700,419711440,6270,6270,6270,6270,1111
|
|
20230810,105600,412745470,6270,6270,6270,6270,0
|
|
20230810,105500,412745470,6270,6270,6270,6270,0
|
|
20230810,105400,412745470,6270,6270,6270,6270,221
|
|
20230810,105300,411359800,6270,6270,6270,6270,0
|
|
20230810,105200,411359800,6270,6270,6270,6270,0
|
|
20230810,105100,411359800,6270,6270,6270,6270,244
|
|
20230810,105000,409829920,6270,6270,6270,6270,71
|
|
20230810,104900,409384750,6270,6270,6270,6270,0
|
|
20230810,104800,409384750,6270,6270,6270,6270,51
|
|
20230810,104700,409064980,6270,6270,6270,6270,0
|
|
20230810,104600,409064980,6270,6270,6270,6270,182
|
|
20230810,104500,407923840,6260,6260,6260,6260,0
|
|
20230810,104400,407923840,6260,6260,6260,6260,0
|
|
20230810,104300,407923840,6260,6260,6260,6260,1
|
|
20230810,104200,407917580,6260,6260,6260,6260,0
|
|
20230810,104100,407917580,6260,6260,6260,6260,0
|
|
20230810,104000,407917580,6260,6270,6270,6260,612
|
|
20230810,103900,404082690,6270,6270,6270,6270,61
|
|
20230810,103800,403700220,6280,6290,6290,6280,351
|
|
20230810,103700,401495590,6280,6280,6280,6280,0
|
|
20230810,103600,401495590,6280,6280,6280,6280,0
|
|
20230810,103500,401495590,6280,6280,6280,6280,296
|
|
20230810,103400,399636710,6280,6280,6280,6280,300
|
|
20230810,103300,397752710,6280,6270,6280,6270,1069
|
|
20230810,103200,391046570,6270,6270,6270,6270,0
|
|
20230810,103100,391046570,6270,6270,6270,6270,154
|
|
20230810,103000,390080990,6270,6270,6270,6270,204
|
|
20230810,102900,388801910,6270,6270,6270,6270,2
|
|
20230810,102800,388789370,6270,6270,6270,6270,219
|
|
20230810,102700,387416240,6270,6270,6270,6270,0
|
|
20230810,102600,387416240,6270,6270,6270,6270,882
|
|
20230810,102500,381886100,6260,6270,6270,6260,379
|
|
20230810,102400,379512290,6260,6260,6260,6260,200
|
|
20230810,102300,378260290,6260,6270,6270,6260,191
|
|
20230810,102200,377063540,6270,6270,6270,6270,0
|
|
20230810,102100,377063540,6270,6270,6270,6270,288
|
|
20230810,102000,375257780,6280,6270,6280,6270,230
|
|
20230810,101900,373815670,6270,6270,6270,6270,216
|
|
20230810,101800,372461350,6270,6270,6270,6270,0
|
|
20230810,101700,372461350,6270,6270,6270,6270,0
|
|
20230810,101600,372461350,6270,6270,6270,6270,124
|
|
20230810,101500,371683870,6280,6270,6280,6270,291
|
|
20230810,101400,369859290,6270,6270,6270,6270,0
|
|
20230810,101300,369859290,6270,6270,6270,6270,0
|
|
20230810,101200,369859290,6270,6270,6270,6270,0
|
|
20230810,101100,369859290,6270,6270,6290,6270,363
|
|
20230810,101000,367580510,6280,6280,6280,6280,0
|
|
20230810,100900,367580510,6280,6270,6280,6270,121
|
|
20230810,100800,366821830,6270,6260,6270,6170,13294
|
|
20230810,100700,284370110,6270,6270,6270,6270,1272
|
|
20230810,100600,276394670,6280,6280,6280,6280,0
|
|
20230810,100500,276394670,6280,6280,6280,6280,1233
|
|
20230810,100400,268651430,6270,6290,6290,6270,675
|
|
20230810,100300,264412650,6290,6300,6300,6290,583
|
|
20230810,100200,260745080,6300,6290,6300,6290,277
|
|
20230810,100100,259001640,6300,6300,6300,6290,266
|
|
20230810,100000,257327080,6300,6300,6300,6300,191
|
|
20230810,095900,256123780,6300,6290,6300,6290,2013
|
|
20230810,095800,243459510,6290,6290,6290,6290,1555
|
|
20230810,095700,233678560,6270,6270,6270,6270,0
|
|
20230810,095600,233678560,6270,6280,6290,6270,1212
|
|
20230810,095500,226073080,6280,6270,6280,6270,1004
|
|
20230810,095400,219774600,6270,6260,6270,6260,14
|
|
20230810,095300,219686830,6260,6270,6270,6260,456
|
|
20230810,095200,216828520,6270,6270,6290,6270,628
|
|
20230810,095100,212888450,6270,6280,6280,6270,554
|
|
20230810,095000,209412230,6270,6280,6280,6270,347
|
|
20230810,094900,207234310,6260,6260,6260,6260,2
|
|
20230810,094800,207221790,6260,6280,6280,6260,223
|
|
20230810,094700,205825790,6250,6270,6290,6250,3847
|
|
20230810,094600,181739260,6270,6270,6270,6270,87
|
|
20230810,094500,181193770,6270,6270,6270,6270,70
|
|
20230810,094400,180754870,6270,6270,6270,6270,41
|
|
20230810,094300,180497800,6270,6270,6270,6270,48
|
|
20230810,094200,180196840,6270,6270,6270,6270,13
|
|
20230810,094100,180115330,6270,6270,6270,6260,215
|
|
20230810,094000,178769050,6260,6270,6270,6260,217
|
|
20230810,093900,177410570,6270,6290,6290,6260,1946
|
|
20230810,093800,165202910,6290,6290,6290,6290,149
|
|
20230810,093700,164265700,6290,6290,6290,6290,64
|
|
20230810,093600,163863140,6290,6290,6290,6280,401
|
|
20230810,093500,161341250,6290,6290,6300,6290,757
|
|
20230810,093400,156579710,6290,6290,6290,6290,515
|
|
20230810,093300,153340360,6290,6290,6290,6280,593
|
|
20230810,093200,149610770,6290,6260,6290,6260,5564
|
|
20230810,093100,114722250,6260,6270,6270,6260,133
|
|
20230810,093000,113888380,6270,6260,6270,6260,135
|
|
20230810,092900,113043270,6270,6280,6280,6260,1712
|
|
20230810,092800,102314710,6280,6280,6280,6280,15
|
|
20230810,092700,102220510,6280,6280,6280,6280,31
|
|
20230810,092600,102025830,6280,6280,6280,6280,20
|
|
20230810,092500,101900230,6280,6280,6280,6270,455
|
|
20230810,092400,99046440,6280,6280,6280,6280,26
|
|
20230810,092300,98883160,6280,6280,6280,6280,60
|
|
20230810,092200,98506360,6280,6280,6280,6270,543
|
|
20230810,092100,95098320,6280,6270,6280,6270,172
|
|
20230810,092000,94018360,6280,6300,6300,6280,287
|
|
20230810,091900,92215330,6300,6290,6300,6280,1268
|
|
20230810,091800,84238690,6300,6290,6300,6290,274
|
|
20230810,091700,82515090,6290,6290,6300,6290,115
|
|
20230810,091600,81791730,6290,6270,6290,6270,353
|
|
20230810,091500,79575250,6260,6280,6280,6260,906
|
|
20230810,091400,73889790,6290,6290,6290,6290,31
|
|
20230810,091300,73694800,6290,6310,6310,6290,622
|
|
20230810,091200,69779260,6310,6330,6330,6310,2043
|
|
20230810,091100,56878250,6340,6340,6350,6340,517
|
|
20230810,091000,53600340,6350,6350,6350,6340,263
|
|
20230810,090900,51931790,6350,6340,6350,6340,367
|
|
20230810,090800,49603240,6340,6340,6340,6330,300
|
|
20230810,090700,47702870,6340,6340,6340,6320,1168
|
|
20230810,090600,40302250,6340,6320,6340,6320,422
|
|
20230810,090500,37631220,6320,6310,6340,6300,598
|
|
20230810,090400,33861780,6290,6270,6300,6270,990
|
|
20230810,090300,27638850,6270,6280,6280,6270,278
|
|
20230810,090200,25895540,6280,6280,6290,6280,390
|
|
20230810,090100,23446330,6280,6270,6280,6270,663
|
|
20230810,090000,19288010,6200,6280,6280,6200,3080
|