618 lines
30 KiB
CSV
618 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,191500,1354021570,6400,6400,6400,6400,9491
|
|
20230816,191400,1354021570,6400,6400,6400,6400,0
|
|
20230816,191300,1354021570,6400,6400,6400,6400,0
|
|
20230816,191200,1354021570,6400,6400,6400,6400,0
|
|
20230816,191100,1354021570,6400,6400,6400,6400,0
|
|
20230816,191000,1354021570,6400,6400,6400,6400,0
|
|
20230816,190900,1354021570,6400,6400,6400,6400,0
|
|
20230816,190800,1354021570,6400,6400,6400,6400,0
|
|
20230816,190700,1354021570,6400,6400,6400,6400,0
|
|
20230816,190600,1354021570,6400,6400,6400,6400,0
|
|
20230816,190500,1354021570,6400,6400,6400,6400,0
|
|
20230816,190400,1354021570,6400,6400,6400,6400,0
|
|
20230816,190300,1354021570,6400,6400,6400,6400,0
|
|
20230816,190200,1354021570,6400,6400,6400,6400,0
|
|
20230816,190100,1354021570,6400,6400,6400,6400,0
|
|
20230816,190000,1354021570,6400,6400,6400,6400,0
|
|
20230816,185900,1354021570,6400,6400,6400,6400,0
|
|
20230816,185800,1354021570,6400,6400,6400,6400,0
|
|
20230816,185700,1354021570,6400,6400,6400,6400,0
|
|
20230816,185600,1354021570,6400,6400,6400,6400,0
|
|
20230816,185500,1354021570,6400,6400,6400,6400,0
|
|
20230816,185400,1354021570,6400,6400,6400,6400,0
|
|
20230816,185300,1354021570,6400,6400,6400,6400,0
|
|
20230816,185200,1354021570,6400,6400,6400,6400,0
|
|
20230816,185100,1354021570,6400,6400,6400,6400,0
|
|
20230816,185000,1354021570,6400,6400,6400,6400,0
|
|
20230816,184900,1354021570,6400,6400,6400,6400,0
|
|
20230816,184800,1354021570,6400,6400,6400,6400,0
|
|
20230816,184700,1354021570,6400,6400,6400,6400,0
|
|
20230816,184600,1354021570,6400,6400,6400,6400,0
|
|
20230816,184500,1354021570,6400,6400,6400,6400,9491
|
|
20230816,184400,1354021570,6400,6400,6400,6400,0
|
|
20230816,184300,1354021570,6400,6400,6400,6400,0
|
|
20230816,184200,1354021570,6400,6400,6400,6400,0
|
|
20230816,184100,1354021570,6400,6400,6400,6400,0
|
|
20230816,184000,1354021570,6400,6400,6400,6400,0
|
|
20230816,183900,1354021570,6400,6400,6400,6400,0
|
|
20230816,183800,1354021570,6400,6400,6400,6400,0
|
|
20230816,183700,1354021570,6400,6400,6400,6400,0
|
|
20230816,183600,1354021570,6400,6400,6400,6400,0
|
|
20230816,183500,1354021570,6400,6400,6400,6400,0
|
|
20230816,183400,1354021570,6400,6400,6400,6400,0
|
|
20230816,183300,1354021570,6400,6400,6400,6400,0
|
|
20230816,183200,1354021570,6400,6400,6400,6400,0
|
|
20230816,183100,1354021570,6400,6400,6400,6400,0
|
|
20230816,183000,1354021570,6400,6400,6400,6400,0
|
|
20230816,182900,1354021570,6400,6400,6400,6400,0
|
|
20230816,182800,1354021570,6400,6400,6400,6400,0
|
|
20230816,182700,1354021570,6400,6400,6400,6400,0
|
|
20230816,182600,1354021570,6400,6400,6400,6400,0
|
|
20230816,182500,1354021570,6400,6400,6400,6400,0
|
|
20230816,182400,1354021570,6400,6400,6400,6400,0
|
|
20230816,182300,1354021570,6400,6400,6400,6400,0
|
|
20230816,182200,1354021570,6400,6400,6400,6400,0
|
|
20230816,182100,1354021570,6400,6400,6400,6400,0
|
|
20230816,182000,1354021570,6400,6400,6400,6400,0
|
|
20230816,181900,1354021570,6400,6400,6400,6400,0
|
|
20230816,181800,1354021570,6400,6400,6400,6400,0
|
|
20230816,181700,1354021570,6400,6400,6400,6400,0
|
|
20230816,181600,1354021570,6400,6400,6400,6400,0
|
|
20230816,181500,1354021570,6400,6400,6400,6400,9491
|
|
20230816,181400,1354021570,6400,6400,6400,6400,0
|
|
20230816,181300,1354021570,6400,6400,6400,6400,0
|
|
20230816,181200,1354021570,6400,6400,6400,6400,0
|
|
20230816,181100,1354021570,6400,6400,6400,6400,0
|
|
20230816,181000,1354021570,6400,6400,6400,6400,0
|
|
20230816,180900,1354021570,6400,6400,6400,6400,0
|
|
20230816,180800,1354021570,6400,6400,6400,6400,0
|
|
20230816,180700,1354021570,6400,6400,6400,6400,0
|
|
20230816,180600,1354021570,6400,6400,6400,6400,0
|
|
20230816,180500,1354021570,6400,6400,6400,6400,0
|
|
20230816,180400,1354021570,6400,6400,6400,6400,0
|
|
20230816,180300,1354021570,6400,6400,6400,6400,0
|
|
20230816,180200,1354021570,6400,6400,6400,6400,0
|
|
20230816,180100,1354021570,6400,6400,6400,6400,0
|
|
20230816,180000,1354021570,6400,6400,6400,6400,0
|
|
20230816,175900,1354021570,6400,6400,6400,6400,0
|
|
20230816,175800,1354021570,6400,6400,6400,6400,0
|
|
20230816,175700,1354021570,6400,6400,6400,6400,0
|
|
20230816,175600,1354021570,6400,6400,6400,6400,0
|
|
20230816,175500,1354021570,6400,6400,6400,6400,0
|
|
20230816,175400,1354021570,6400,6400,6400,6400,0
|
|
20230816,175300,1354021570,6400,6400,6400,6400,0
|
|
20230816,175200,1354021570,6400,6400,6400,6400,0
|
|
20230816,175100,1354021570,6400,6400,6400,6400,0
|
|
20230816,175000,1354021570,6400,6400,6400,6400,0
|
|
20230816,174900,1354021570,6400,6400,6400,6400,0
|
|
20230816,174800,1354021570,6400,6400,6400,6400,0
|
|
20230816,174700,1354021570,6400,6400,6400,6400,0
|
|
20230816,174600,1354021570,6400,6400,6400,6400,0
|
|
20230816,174500,1354021570,6400,6400,6400,6400,9491
|
|
20230816,174400,1354021570,6400,6400,6400,6400,0
|
|
20230816,174300,1354021570,6400,6400,6400,6400,0
|
|
20230816,174200,1354021570,6400,6400,6400,6400,0
|
|
20230816,174100,1354021570,6400,6400,6400,6400,0
|
|
20230816,174000,1354021570,6400,6400,6400,6400,0
|
|
20230816,173900,1354021570,6400,6400,6400,6400,0
|
|
20230816,173800,1354021570,6400,6400,6400,6400,0
|
|
20230816,173700,1354021570,6400,6400,6400,6400,0
|
|
20230816,173600,1354021570,6400,6400,6400,6400,0
|
|
20230816,173500,1354021570,6400,6400,6400,6400,0
|
|
20230816,173400,1354021570,6400,6400,6400,6400,0
|
|
20230816,173300,1354021570,6400,6400,6400,6400,0
|
|
20230816,173200,1354021570,6400,6400,6400,6400,0
|
|
20230816,173100,1354021570,6400,6400,6400,6400,0
|
|
20230816,173000,1354021570,6400,6400,6400,6400,0
|
|
20230816,172900,1354021570,6400,6400,6400,6400,0
|
|
20230816,172800,1354021570,6400,6400,6400,6400,0
|
|
20230816,172700,1354021570,6400,6400,6400,6400,0
|
|
20230816,172600,1354021570,6400,6400,6400,6400,0
|
|
20230816,172500,1354021570,6400,6400,6400,6400,0
|
|
20230816,172400,1354021570,6400,6400,6400,6400,0
|
|
20230816,172300,1354021570,6400,6400,6400,6400,0
|
|
20230816,172200,1354021570,6400,6400,6400,6400,0
|
|
20230816,172100,1354021570,6400,6400,6400,6400,0
|
|
20230816,172000,1354021570,6400,6400,6400,6400,0
|
|
20230816,171900,1354021570,6400,6400,6400,6400,0
|
|
20230816,171800,1354021570,6400,6400,6400,6400,0
|
|
20230816,171700,1354021570,6400,6400,6400,6400,0
|
|
20230816,171600,1354021570,6400,6400,6400,6400,0
|
|
20230816,171500,1354021570,6400,6400,6400,6400,9491
|
|
20230816,171400,1354021570,6400,6400,6400,6400,0
|
|
20230816,171300,1354021570,6400,6400,6400,6400,0
|
|
20230816,171200,1354021570,6400,6400,6400,6400,0
|
|
20230816,171100,1354021570,6400,6400,6400,6400,0
|
|
20230816,171000,1354021570,6400,6400,6400,6400,0
|
|
20230816,170900,1354021570,6400,6400,6400,6400,0
|
|
20230816,170800,1354021570,6400,6400,6400,6400,0
|
|
20230816,170700,1354021570,6400,6400,6400,6400,0
|
|
20230816,170600,1354021570,6400,6400,6400,6400,0
|
|
20230816,170500,1354021570,6400,6400,6400,6400,0
|
|
20230816,170400,1354021570,6400,6400,6400,6400,0
|
|
20230816,170300,1354021570,6400,6400,6400,6400,0
|
|
20230816,170200,1354021570,6400,6400,6400,6400,0
|
|
20230816,170100,1354021570,6400,6400,6400,6400,0
|
|
20230816,170000,1354021570,6400,6400,6400,6400,0
|
|
20230816,165900,1354021570,6400,6400,6400,6400,0
|
|
20230816,165800,1354021570,6400,6400,6400,6400,0
|
|
20230816,165700,1354021570,6400,6400,6400,6400,0
|
|
20230816,165600,1354021570,6400,6400,6400,6400,0
|
|
20230816,165500,1354021570,6400,6400,6400,6400,0
|
|
20230816,165400,1354021570,6400,6400,6400,6400,0
|
|
20230816,165300,1354021570,6400,6400,6400,6400,0
|
|
20230816,165200,1354021570,6400,6400,6400,6400,0
|
|
20230816,165100,1354021570,6400,6400,6400,6400,0
|
|
20230816,165000,1354021570,6400,6400,6400,6400,0
|
|
20230816,164900,1354021570,6400,6400,6400,6400,0
|
|
20230816,164800,1354021570,6400,6400,6400,6400,0
|
|
20230816,164700,1354021570,6400,6400,6400,6400,0
|
|
20230816,164600,1354021570,6400,6400,6400,6400,0
|
|
20230816,164500,1354021570,6400,6400,6400,6400,9491
|
|
20230816,164400,1354021570,6400,6400,6400,6400,0
|
|
20230816,164300,1354021570,6400,6400,6400,6400,0
|
|
20230816,164200,1354021570,6400,6400,6400,6400,0
|
|
20230816,164100,1354021570,6400,6400,6400,6400,0
|
|
20230816,164000,1354021570,6400,6400,6400,6400,0
|
|
20230816,163900,1354021570,6400,6400,6400,6400,0
|
|
20230816,163800,1354021570,6400,6400,6400,6400,0
|
|
20230816,163700,1354021570,6400,6400,6400,6400,0
|
|
20230816,163600,1354021570,6400,6400,6400,6400,0
|
|
20230816,163500,1354021570,6400,6400,6400,6400,0
|
|
20230816,163400,1354021570,6400,6400,6400,6400,0
|
|
20230816,163300,1354021570,6400,6400,6400,6400,0
|
|
20230816,163200,1354021570,6400,6400,6400,6400,0
|
|
20230816,163100,1354021570,6400,6400,6400,6400,0
|
|
20230816,163000,1354021570,6400,6400,6400,6400,0
|
|
20230816,162900,1354021570,6400,6400,6400,6400,0
|
|
20230816,162800,1354021570,6400,6400,6400,6400,0
|
|
20230816,162700,1354021570,6400,6400,6400,6400,0
|
|
20230816,162600,1354021570,6400,6400,6400,6400,0
|
|
20230816,162500,1354021570,6400,6400,6400,6400,0
|
|
20230816,162400,1354021570,6400,6400,6400,6400,0
|
|
20230816,162300,1354021570,6400,6400,6400,6400,0
|
|
20230816,162200,1354021570,6400,6400,6400,6400,0
|
|
20230816,162100,1354021570,6400,6400,6400,6400,0
|
|
20230816,162000,1354021570,6400,6400,6400,6400,0
|
|
20230816,161900,1354021570,6400,6400,6400,6400,0
|
|
20230816,161800,1354021570,6400,6400,6400,6400,0
|
|
20230816,161700,1354021570,6400,6400,6400,6400,0
|
|
20230816,161600,1354021570,6400,6400,6400,6400,0
|
|
20230816,161500,1354021570,6400,6400,6400,6400,9491
|
|
20230816,161400,1354021570,6400,6400,6400,6400,0
|
|
20230816,161300,1354021570,6400,6400,6400,6400,0
|
|
20230816,161200,1354021570,6400,6400,6400,6400,0
|
|
20230816,161100,1354021570,6400,6400,6400,6400,0
|
|
20230816,161000,1354021570,6400,6400,6400,6400,0
|
|
20230816,160900,1354021570,6400,6400,6400,6400,0
|
|
20230816,160800,1354021570,6400,6400,6400,6400,0
|
|
20230816,160700,1354021570,6400,6400,6400,6400,0
|
|
20230816,160600,1354021570,6400,6400,6400,6400,0
|
|
20230816,160500,1354021570,6400,6400,6400,6400,0
|
|
20230816,160400,1354021570,6400,6400,6400,6400,0
|
|
20230816,160300,1354021570,6400,6400,6400,6400,0
|
|
20230816,160200,1354021570,6400,6400,6400,6400,0
|
|
20230816,160100,1354021570,6400,6400,6400,6400,0
|
|
20230816,160000,1354021570,6400,6400,6400,6400,0
|
|
20230816,155900,1354021570,6400,6400,6400,6400,0
|
|
20230816,155800,1354021570,6400,6400,6400,6400,0
|
|
20230816,155700,1354021570,6400,6400,6400,6400,0
|
|
20230816,155600,1354021570,6400,6400,6400,6400,0
|
|
20230816,155500,1354021570,6400,6400,6400,6400,0
|
|
20230816,155400,1354021570,6400,6400,6400,6400,0
|
|
20230816,155300,1354021570,6400,6400,6400,6400,0
|
|
20230816,155200,1354021570,6400,6400,6400,6400,0
|
|
20230816,155100,1354021570,6400,6400,6400,6400,0
|
|
20230816,155000,1354021570,6400,6400,6400,6400,0
|
|
20230816,154900,1354021570,6400,6400,6400,6400,0
|
|
20230816,154800,1354021570,6400,6400,6400,6400,0
|
|
20230816,154700,1354021570,6400,6400,6400,6400,0
|
|
20230816,154600,1354021570,6400,6400,6400,6400,0
|
|
20230816,154500,1354021570,6400,6400,6400,6400,9491
|
|
20230816,154400,1354021570,6400,6400,6400,6400,0
|
|
20230816,154300,1354021570,6400,6400,6400,6400,0
|
|
20230816,154200,1354021570,6400,6400,6400,6400,0
|
|
20230816,154100,1354021570,6400,6400,6400,6400,0
|
|
20230816,154000,1354021570,6400,6400,6400,6400,0
|
|
20230816,153900,1354021570,6400,6400,6400,6400,0
|
|
20230816,153800,1354021570,6400,6400,6400,6400,0
|
|
20230816,153700,1354021570,6400,6400,6400,6400,0
|
|
20230816,153600,1354021570,6400,6400,6400,6400,0
|
|
20230816,153500,1354021570,6400,6400,6400,6400,0
|
|
20230816,153400,1354021570,6400,6400,6400,6400,0
|
|
20230816,153300,1354021570,6400,6400,6400,6400,0
|
|
20230816,153200,1354021570,6400,6400,6400,6400,0
|
|
20230816,153100,1354021570,6400,6400,6400,6400,0
|
|
20230816,153000,1354021570,6400,6400,6400,6400,9491
|
|
20230816,152900,1293279170,6390,6390,6390,6390,0
|
|
20230816,152800,1293279170,6390,6390,6390,6390,0
|
|
20230816,152700,1293279170,6390,6390,6390,6390,0
|
|
20230816,152600,1293279170,6390,6390,6390,6390,0
|
|
20230816,152500,1293279170,6390,6390,6390,6390,0
|
|
20230816,152400,1293279170,6390,6390,6390,6390,0
|
|
20230816,152300,1293279170,6390,6390,6390,6390,0
|
|
20230816,152200,1293279170,6390,6390,6390,6390,0
|
|
20230816,152100,1293279170,6390,6390,6390,6390,0
|
|
20230816,152000,1293279170,6390,6390,6390,6390,0
|
|
20230816,151900,1293279170,6390,6380,6390,6380,1487
|
|
20230816,151800,1283783200,6380,6370,6380,6370,250
|
|
20230816,151700,1282188210,6380,6350,6380,6350,1427
|
|
20230816,151600,1273101480,6380,6390,6390,6380,1607
|
|
20230816,151500,1262833900,6390,6390,6400,6390,1147
|
|
20230816,151400,1255504560,6390,6390,6390,6390,1634
|
|
20230816,151300,1245063300,6390,6390,6390,6390,96
|
|
20230816,151200,1244449860,6390,6380,6390,6370,1409
|
|
20230816,151100,1235450920,6370,6380,6380,6370,1054
|
|
20230816,151000,1228735290,6380,6350,6380,6350,3085
|
|
20230816,150900,1209112610,6350,6350,6350,6350,1495
|
|
20230816,150800,1199619360,6340,6360,6360,6340,513
|
|
20230816,150700,1196363670,6360,6340,6360,6340,2280
|
|
20230816,150600,1181886140,6310,6310,6310,6310,0
|
|
20230816,150500,1181886140,6310,6340,6340,6310,7340
|
|
20230816,150400,1135527020,6350,6350,6350,6340,109
|
|
20230816,150300,1134835030,6350,6350,6350,6350,206
|
|
20230816,150200,1133526930,6360,6360,6360,6350,1427
|
|
20230816,150100,1124460820,6360,6330,6370,6330,2728
|
|
20230816,150000,1107129240,6340,6340,6340,6340,242
|
|
20230816,145900,1105594960,6330,6330,6330,6330,302
|
|
20230816,145800,1103683300,6340,6330,6340,6330,1145
|
|
20230816,145700,1096435350,6320,6330,6330,6320,440
|
|
20230816,145600,1093654150,6330,6330,6330,6330,29
|
|
20230816,145500,1093470580,6330,6320,6330,6320,520
|
|
20230816,145400,1090183980,6320,6320,6330,6320,2139
|
|
20230816,145300,1076664670,6320,6310,6320,6310,1065
|
|
20230816,145200,1069938890,6320,6320,6320,6320,149
|
|
20230816,145100,1068997210,6320,6320,6320,6320,0
|
|
20230816,145000,1068997210,6320,6310,6320,6310,2444
|
|
20230816,144900,1053553730,6320,6310,6320,6310,658
|
|
20230816,144800,1049396750,6310,6310,6310,6310,260
|
|
20230816,144700,1047756150,6300,6310,6310,6300,208
|
|
20230816,144600,1046443680,6310,6300,6310,6290,2209
|
|
20230816,144500,1032517850,6290,6290,6290,6290,501
|
|
20230816,144400,1029366560,6300,6300,6300,6300,638
|
|
20230816,144300,1025347160,6300,6290,6300,6290,1100
|
|
20230816,144200,1018418160,6290,6290,6290,6290,1749
|
|
20230816,144100,1007416950,6290,6290,6290,6290,501
|
|
20230816,144000,1004265660,6300,6290,6300,6290,59
|
|
20230816,143900,1003893970,6300,6290,6300,6290,47
|
|
20230816,143800,1003597880,6300,6300,6300,6300,49
|
|
20230816,143700,1003289180,6290,6300,6300,6290,45
|
|
20230816,143600,1003005690,6300,6300,6300,6300,104
|
|
20230816,143500,1002350490,6300,6300,6300,6300,45
|
|
20230816,143400,1002066990,6300,6290,6300,6290,1542
|
|
20230816,143300,992352400,6300,6300,6300,6300,44
|
|
20230816,143200,992075200,6290,6290,6290,6290,250
|
|
20230816,143100,990502700,6290,6290,6290,6290,2
|
|
20230816,143000,990490120,6300,6290,6300,6290,16
|
|
20230816,142900,990389330,6300,6300,6300,6300,20
|
|
20230816,142800,990263330,6290,6290,6290,6290,0
|
|
20230816,142700,990263330,6290,6290,6290,6290,0
|
|
20230816,142600,990263330,6290,6290,6290,6290,33
|
|
20230816,142500,990055760,6290,6290,6290,6290,30
|
|
20230816,142400,989867060,6290,6300,6300,6290,805
|
|
20230816,142300,984801470,6300,6300,6300,6300,1085
|
|
20230816,142200,977965970,6300,6300,6300,6300,0
|
|
20230816,142100,977965970,6300,6300,6300,6300,500
|
|
20230816,142000,974815970,6290,6290,6290,6290,576
|
|
20230816,141900,971192930,6290,6290,6290,6290,442
|
|
20230816,141800,968412750,6290,6300,6300,6290,148
|
|
20230816,141700,967481350,6290,6290,6300,6290,1134
|
|
20230816,141600,960340210,6300,6300,6300,6300,10
|
|
20230816,141500,960277210,6300,6290,6300,6290,621
|
|
20230816,141400,956371110,6290,6290,6290,6290,500
|
|
20230816,141300,953226110,6290,6290,6290,6290,3
|
|
20230816,141200,953207240,6280,6290,6290,6280,1872
|
|
20230816,141100,941450320,6280,6280,6280,6280,0
|
|
20230816,141000,941450320,6280,6280,6280,6280,0
|
|
20230816,140900,941450320,6280,6280,6280,6280,213
|
|
20230816,140800,940112680,6280,6290,6290,6280,857
|
|
20230816,140700,934730710,6280,6290,6290,6280,854
|
|
20230816,140600,929360710,6280,6290,6290,6280,652
|
|
20230816,140500,925265670,6290,6290,6290,6290,169
|
|
20230816,140400,924202660,6290,6280,6290,6280,1460
|
|
20230816,140300,915030870,6270,6270,6270,6270,1651
|
|
20230816,140200,904679100,6270,6270,6270,6270,76
|
|
20230816,140100,904202580,6270,6270,6270,6270,45
|
|
20230816,140000,903920430,6260,6260,6260,6260,0
|
|
20230816,135900,903920430,6260,6260,6260,6260,0
|
|
20230816,135800,903920430,6260,6260,6260,6260,0
|
|
20230816,135700,903920430,6260,6260,6260,6260,0
|
|
20230816,135600,903920430,6260,6260,6260,6260,0
|
|
20230816,135500,903920430,6260,6260,6260,6260,0
|
|
20230816,135400,903920430,6260,6270,6270,6260,406
|
|
20230816,135300,901376810,6270,6260,6270,6260,331
|
|
20230816,135200,899301750,6260,6260,6260,6260,547
|
|
20230816,135100,895877530,6260,6260,6260,6260,0
|
|
20230816,135000,895877530,6260,6270,6270,6260,2345
|
|
20230816,134900,881174680,6270,6270,6270,6270,0
|
|
20230816,134800,881174680,6270,6270,6270,6270,0
|
|
20230816,134700,881174680,6270,6270,6270,6270,0
|
|
20230816,134600,881174680,6270,6270,6270,6270,0
|
|
20230816,134500,881174680,6270,6270,6270,6270,0
|
|
20230816,134400,881174680,6270,6270,6270,6270,107
|
|
20230816,134300,880503790,6270,6280,6280,6270,806
|
|
20230816,134200,875444110,6290,6290,6290,6290,87
|
|
20230816,134100,874896880,6290,6290,6290,6290,81
|
|
20230816,134000,874387390,6290,6290,6290,6290,0
|
|
20230816,133900,874387390,6290,6290,6290,6290,942
|
|
20230816,133800,868462210,6300,6300,6300,6300,200
|
|
20230816,133700,867202210,6300,6300,6300,6300,82
|
|
20230816,133600,866685610,6300,6300,6300,6300,164
|
|
20230816,133500,865652410,6300,6300,6300,6300,0
|
|
20230816,133400,865652410,6300,6300,6300,6300,984
|
|
20230816,133300,859453210,6300,6300,6300,6300,0
|
|
20230816,133200,859453210,6300,6300,6300,6300,1
|
|
20230816,133100,859446910,6310,6310,6310,6310,0
|
|
20230816,133000,859446910,6310,6310,6310,6310,0
|
|
20230816,132900,859446910,6310,6310,6310,6310,0
|
|
20230816,132800,859446910,6310,6300,6310,6300,402
|
|
20230816,132700,856914290,6310,6310,6310,6310,0
|
|
20230816,132600,856914290,6310,6310,6310,6310,0
|
|
20230816,132500,856914290,6310,6310,6320,6310,1491
|
|
20230816,132400,847506070,6310,6300,6310,6300,666
|
|
20230816,132300,843308210,6300,6300,6300,6290,104
|
|
20230816,132200,842653510,6300,6300,6300,6300,332
|
|
20230816,132100,840561910,6300,6300,6300,6300,0
|
|
20230816,132000,840561910,6300,6300,6300,6300,0
|
|
20230816,131900,840561910,6300,6300,6300,6300,531
|
|
20230816,131800,837216610,6310,6310,6310,6310,0
|
|
20230816,131700,837216610,6310,6310,6310,6310,438
|
|
20230816,131600,834452830,6320,6300,6320,6300,1820
|
|
20230816,131500,822976010,6300,6300,6300,6300,574
|
|
20230816,131400,819359810,6290,6300,6300,6290,285
|
|
20230816,131300,817565750,6300,6300,6300,6290,45
|
|
20230816,131200,817282630,6290,6290,6290,6290,109
|
|
20230816,131100,816597020,6300,6300,6300,6280,2145
|
|
20230816,131000,803119540,6290,6290,6290,6290,0
|
|
20230816,130900,803119540,6290,6290,6290,6290,155
|
|
20230816,130800,802144590,6300,6280,6300,6280,384
|
|
20230816,130700,799729910,6280,6300,6300,6280,1609
|
|
20230816,130600,789609630,6300,6310,6310,6300,1645
|
|
20230816,130500,779245680,6310,6310,6310,6310,0
|
|
20230816,130400,779245680,6310,6300,6310,6300,177
|
|
20230816,130300,778130110,6310,6310,6310,6310,0
|
|
20230816,130200,778130110,6310,6310,6310,6310,2
|
|
20230816,130100,778117490,6310,6310,6310,6310,7
|
|
20230816,130000,778073320,6310,6310,6310,6310,0
|
|
20230816,125900,778073320,6310,6310,6310,6310,0
|
|
20230816,125800,778073320,6310,6310,6310,6310,0
|
|
20230816,125700,778073320,6310,6310,6310,6300,2077
|
|
20230816,125600,764967900,6310,6300,6310,6300,354
|
|
20230816,125500,762736150,6310,6310,6310,6310,0
|
|
20230816,125400,762736150,6310,6310,6310,6310,42
|
|
20230816,125300,762471130,6310,6310,6310,6310,0
|
|
20230816,125200,762471130,6310,6310,6310,6310,1
|
|
20230816,125100,762464820,6310,6310,6310,6310,0
|
|
20230816,125000,762464820,6310,6310,6310,6310,0
|
|
20230816,124900,762464820,6310,6310,6310,6310,1397
|
|
20230816,124800,753649750,6310,6310,6310,6310,0
|
|
20230816,124700,753649750,6310,6310,6310,6310,43
|
|
20230816,124600,753378420,6310,6310,6320,6310,1943
|
|
20230816,124500,741118080,6300,6300,6300,6300,599
|
|
20230816,124400,737344380,6310,6310,6310,6310,52
|
|
20230816,124300,737016260,6300,6300,6300,6300,500
|
|
20230816,124200,733866260,6310,6310,6310,6310,0
|
|
20230816,124100,733866260,6310,6310,6310,6310,0
|
|
20230816,124000,733866260,6310,6310,6310,6310,713
|
|
20230816,123900,729367230,6300,6300,6300,6300,0
|
|
20230816,123800,729367230,6300,6300,6300,6300,10
|
|
20230816,123700,729304230,6310,6310,6310,6310,417
|
|
20230816,123600,726672960,6310,6310,6310,6310,1246
|
|
20230816,123500,718810700,6310,6310,6310,6310,0
|
|
20230816,123400,718810700,6310,6310,6310,6310,550
|
|
20230816,123300,715340200,6320,6320,6320,6320,0
|
|
20230816,123200,715340200,6320,6310,6320,6310,211
|
|
20230816,123100,714008780,6300,6320,6320,6300,606
|
|
20230816,123000,710187200,6320,6310,6320,6310,468
|
|
20230816,122900,707234050,6310,6290,6310,6290,475
|
|
20230816,122800,704241730,6300,6300,6300,6300,0
|
|
20230816,122700,704241730,6300,6300,6300,6300,0
|
|
20230816,122600,704241730,6300,6300,6300,6300,2338
|
|
20230816,122500,689512330,6300,6290,6300,6290,166
|
|
20230816,122400,688466570,6300,6290,6300,6290,47
|
|
20230816,122300,688170490,6300,6300,6300,6300,128
|
|
20230816,122200,687364090,6300,6300,6300,6300,0
|
|
20230816,122100,687364090,6300,6300,6300,6300,209
|
|
20230816,122000,686047390,6300,6300,6300,6300,52
|
|
20230816,121900,685719790,6300,6300,6300,6300,54
|
|
20230816,121800,685379590,6300,6300,6300,6300,98
|
|
20230816,121700,684762190,6300,6300,6300,6300,49
|
|
20230816,121600,684453490,6300,6300,6300,6300,157
|
|
20230816,121500,683464390,6300,6300,6300,6300,0
|
|
20230816,121400,683464390,6300,6300,6300,6300,0
|
|
20230816,121300,683464390,6300,6300,6300,6300,4
|
|
20230816,121200,683439190,6300,6300,6300,6300,0
|
|
20230816,121100,683439190,6300,6300,6300,6300,57
|
|
20230816,121000,683080090,6300,6300,6300,6300,0
|
|
20230816,120900,683080090,6300,6300,6300,6300,0
|
|
20230816,120800,683080090,6300,6300,6300,6300,0
|
|
20230816,120700,683080090,6300,6300,6300,6300,1982
|
|
20230816,120600,670593490,6300,6300,6300,6300,0
|
|
20230816,120500,670593490,6300,6300,6300,6300,20
|
|
20230816,120400,670467490,6300,6300,6300,6300,0
|
|
20230816,120300,670467490,6300,6300,6300,6300,20
|
|
20230816,120200,670341490,6300,6300,6300,6300,486
|
|
20230816,120100,667279690,6300,6300,6300,6300,0
|
|
20230816,120000,667279690,6300,6300,6300,6300,210
|
|
20230816,115900,665956690,6280,6310,6310,6280,3820
|
|
20230816,115800,641941330,6310,6310,6310,6310,85
|
|
20230816,115700,641404980,6310,6310,6310,6310,67
|
|
20230816,115600,640982210,6300,6300,6300,6300,2082
|
|
20230816,115500,627865610,6300,6290,6300,6290,48
|
|
20230816,115400,627563220,6300,6300,6300,6300,50
|
|
20230816,115300,627248220,6300,6290,6300,6290,204
|
|
20230816,115200,625964960,6300,6300,6300,6300,70
|
|
20230816,115100,625523960,6300,6290,6300,6290,470
|
|
20230816,115000,622567450,6290,6290,6290,6290,300
|
|
20230816,114900,620680450,6300,6300,6300,6300,80
|
|
20230816,114800,620176450,6300,6300,6300,6300,128
|
|
20230816,114700,619370050,6300,6300,6300,6300,369
|
|
20230816,114600,617045350,6320,6320,6320,6320,0
|
|
20230816,114500,617045350,6320,6310,6320,6310,641
|
|
20230816,114400,613000630,6310,6310,6310,6310,1343
|
|
20230816,114300,604526300,6310,6310,6310,6310,152
|
|
20230816,114200,603567180,6310,6310,6320,6310,2010
|
|
20230816,114100,590883560,6300,6300,6300,6300,481
|
|
20230816,114000,587853260,6300,6300,6300,6300,40
|
|
20230816,113900,587601260,6300,6300,6300,6300,0
|
|
20230816,113800,587601260,6300,6300,6300,6300,128
|
|
20230816,113700,586794860,6300,6310,6310,6300,379
|
|
20230816,113600,584407010,6310,6310,6310,6310,46
|
|
20230816,113500,584116750,6310,6310,6310,6310,358
|
|
20230816,113400,581857770,6300,6300,6300,6300,0
|
|
20230816,113300,581857770,6300,6310,6310,6300,98
|
|
20230816,113200,581240290,6310,6310,6310,6310,0
|
|
20230816,113100,581240290,6310,6310,6310,6310,24
|
|
20230816,113000,581088850,6310,6320,6320,6300,2044
|
|
20230816,112900,568199080,6310,6310,6310,6310,243
|
|
20230816,112800,566665750,6310,6310,6310,6310,0
|
|
20230816,112700,566665750,6310,6310,6310,6310,0
|
|
20230816,112600,566665750,6310,6310,6310,6310,3
|
|
20230816,112500,566646820,6310,6310,6310,6310,0
|
|
20230816,112400,566646820,6310,6310,6310,6310,0
|
|
20230816,112300,566646820,6310,6310,6310,6310,342
|
|
20230816,112200,564488800,6320,6320,6320,6320,1
|
|
20230816,112100,564482480,6310,6310,6310,6310,0
|
|
20230816,112000,564482480,6310,6310,6310,6310,0
|
|
20230816,111900,564482480,6310,6310,6310,6310,290
|
|
20230816,111800,562652580,6320,6310,6330,6310,903
|
|
20230816,111700,556950350,6300,6300,6300,6300,99
|
|
20230816,111600,556326650,6310,6310,6310,6310,0
|
|
20230816,111500,556326650,6310,6310,6310,6310,904
|
|
20230816,111400,550622410,6310,6310,6310,6310,546
|
|
20230816,111300,547177150,6310,6300,6310,6300,391
|
|
20230816,111200,544713340,6300,6300,6300,6300,377
|
|
20230816,111100,542338240,6300,6300,6300,6300,285
|
|
20230816,111000,540542740,6300,6300,6300,6300,55
|
|
20230816,110900,540196240,6300,6300,6300,6300,0
|
|
20230816,110800,540196240,6300,6300,6300,6300,137
|
|
20230816,110700,539333140,6300,6300,6300,6300,1138
|
|
20230816,110600,532163740,6300,6300,6300,6300,2
|
|
20230816,110500,532151140,6290,6290,6290,6290,0
|
|
20230816,110400,532151140,6290,6300,6300,6290,39
|
|
20230816,110300,531905530,6300,6300,6300,6300,0
|
|
20230816,110200,531905530,6300,6300,6300,6300,0
|
|
20230816,110100,531905530,6300,6300,6300,6300,500
|
|
20230816,110000,528755530,6300,6290,6300,6290,218
|
|
20230816,105900,527384290,6290,6290,6290,6290,39
|
|
20230816,105800,527138980,6290,6300,6300,6290,726
|
|
20230816,105700,522567040,6300,6310,6310,6300,2911
|
|
20230816,105600,504227170,6310,6310,6310,6310,321
|
|
20230816,105500,502201660,6310,6310,6310,6310,16
|
|
20230816,105400,502100700,6310,6310,6310,6310,0
|
|
20230816,105300,502100700,6310,6310,6310,6310,514
|
|
20230816,105200,498857360,6320,6310,6320,6310,219
|
|
20230816,105100,497475390,6310,6310,6310,6310,1297
|
|
20230816,105000,489291320,6310,6310,6310,6310,46
|
|
20230816,104900,489001060,6310,6310,6310,6310,45
|
|
20230816,104800,488717110,6310,6320,6320,6310,2055
|
|
20230816,104700,475740060,6320,6320,6320,6320,0
|
|
20230816,104600,475740060,6320,6310,6320,6310,28
|
|
20230816,104500,475563360,6310,6320,6320,6310,2798
|
|
20230816,104400,457907040,6330,6330,6330,6330,48
|
|
20230816,104300,457603200,6320,6320,6320,6320,147
|
|
20230816,104200,456674160,6320,6320,6320,6320,48
|
|
20230816,104100,456370800,6320,6330,6330,6320,1639
|
|
20230816,104000,446001080,6330,6320,6330,6320,1239
|
|
20230816,103900,438168530,6320,6320,6320,6320,149
|
|
20230816,103800,437226850,6330,6320,6330,6310,1092
|
|
20230816,103700,430325900,6320,6310,6320,6310,1064
|
|
20230816,103600,423609620,6310,6320,6320,6310,2076
|
|
20230816,103500,410509640,6320,6310,6330,6310,1198
|
|
20230816,103400,402940040,6310,6320,6320,6310,1109
|
|
20230816,103300,395941380,6320,6290,6320,6290,1977
|
|
20230816,103200,383470190,6310,6310,6310,6300,1132
|
|
20230816,103100,376335670,6310,6310,6310,6310,27
|
|
20230816,103000,376165300,6310,6300,6310,6300,2272
|
|
20230816,102900,361836210,6300,6300,6300,6300,657
|
|
20230816,102800,357697110,6310,6300,6310,6300,123
|
|
20230816,102700,356922180,6300,6300,6310,6290,2888
|
|
20230816,102600,338744620,6300,6300,6300,6290,645
|
|
20230816,102500,334681140,6300,6290,6300,6290,177
|
|
20230816,102400,333567800,6290,6290,6290,6290,0
|
|
20230816,102300,333567800,6290,6300,6300,6290,460
|
|
20230816,102200,330674360,6300,6280,6300,6280,1705
|
|
20230816,102100,319952900,6290,6280,6290,6280,533
|
|
20230816,102000,316605500,6280,6280,6280,6280,92
|
|
20230816,101900,316027740,6280,6280,6280,6280,619
|
|
20230816,101800,312140420,6280,6280,6280,6280,1
|
|
20230816,101700,312134140,6280,6280,6280,6280,0
|
|
20230816,101600,312134140,6280,6280,6280,6280,1443
|
|
20230816,101500,303072100,6290,6290,6290,6290,9
|
|
20230816,101400,303015490,6280,6280,6280,6280,0
|
|
20230816,101300,303015490,6280,6280,6280,6280,25
|
|
20230816,101200,302858490,6290,6300,6300,6290,2344
|
|
20230816,101100,288103620,6300,6300,6300,6300,59
|
|
20230816,101000,287731920,6290,6300,6300,6290,438
|
|
20230816,100900,284976600,6300,6310,6310,6300,818
|
|
20230816,100800,279818640,6310,6310,6310,6310,195
|
|
20230816,100700,278588190,6300,6300,6310,6300,2740
|
|
20230816,100600,261316690,6300,6300,6300,6300,197
|
|
20230816,100500,260075590,6300,6300,6300,6300,19
|
|
20230816,100400,259955890,6300,6290,6300,6290,2029
|
|
20230816,100300,247192190,6300,6310,6310,6300,2445
|
|
20230816,100200,231784820,6320,6300,6320,6300,930
|
|
20230816,100100,225920300,6300,6300,6300,6300,31
|
|
20230816,100000,225725000,6290,6290,6290,6290,600
|
|
20230816,095900,221951000,6300,6300,6300,6300,34
|
|
20230816,095800,221736800,6300,6290,6300,6290,760
|
|
20230816,095700,216949800,6300,6300,6300,6300,223
|
|
20230816,095600,215544900,6300,6300,6300,6300,257
|
|
20230816,095500,213925800,6300,6300,6300,6300,238
|
|
20230816,095400,212426400,6300,6300,6300,6300,264
|
|
20230816,095300,210763200,6310,6310,6310,6310,49
|
|
20230816,095200,210454010,6310,6310,6310,6310,50
|
|
20230816,095100,210138510,6310,6300,6310,6300,647
|
|
20230816,095000,206062400,6310,6310,6310,6310,397
|
|
20230816,094900,203557330,6310,6300,6310,6300,1013
|
|
20230816,094800,197168220,6300,6290,6300,6290,819
|
|
20230816,094700,192011840,6280,6290,6290,6280,365
|
|
20230816,094600,189716990,6300,6300,6300,6300,720
|
|
20230816,094500,185180990,6300,6300,6300,6300,56
|
|
20230816,094400,184828190,6300,6290,6300,6290,562
|
|
20230816,094300,181287710,6290,6290,6290,6290,64
|
|
20230816,094200,180885150,6300,6300,6300,6300,956
|
|
20230816,094100,174862350,6310,6310,6310,6310,795
|
|
20230816,094000,169845900,6310,6310,6310,6300,533
|
|
20230816,093900,166482680,6320,6310,6320,6310,371
|
|
20230816,093800,164141170,6310,6290,6310,6290,1595
|
|
20230816,093700,154094190,6290,6280,6290,6280,443
|
|
20230816,093600,151311760,6280,6280,6280,6280,104
|
|
20230816,093500,150658640,6280,6280,6280,6280,0
|
|
20230816,093400,150658640,6280,6280,6280,6280,2
|
|
20230816,093300,150646080,6280,6280,6280,6280,32
|
|
20230816,093200,150445120,6280,6280,6280,6280,235
|
|
20230816,093100,148969320,6300,6290,6300,6290,220
|
|
20230816,093000,147585510,6290,6280,6290,6280,407
|
|
20230816,092900,145026910,6280,6290,6290,6280,239
|
|
20230816,092800,143525510,6290,6280,6290,6280,221
|
|
20230816,092700,142137110,6270,6270,6270,6270,28
|
|
20230816,092600,141961550,6270,6270,6270,6270,100
|
|
20230816,092500,141334550,6260,6260,6260,6240,842
|
|
20230816,092400,136067530,6280,6270,6280,6240,1146
|
|
20230816,092300,128902150,6270,6300,6300,6270,555
|
|
20230816,092200,125414300,6290,6290,6300,6290,299
|
|
20230816,092100,123532790,6280,6280,6280,6280,468
|
|
20230816,092000,120593750,6280,6280,6280,6280,0
|
|
20230816,091900,120593750,6280,6280,6280,6280,10
|
|
20230816,091800,120530950,6280,6280,6280,6280,10
|
|
20230816,091700,120468150,6270,6270,6270,6270,276
|
|
20230816,091600,118737630,6280,6300,6300,6280,574
|
|
20230816,091500,115130310,6300,6300,6300,6300,0
|
|
20230816,091400,115130310,6300,6300,6300,6300,0
|
|
20230816,091300,115130310,6300,6300,6300,6300,0
|
|
20230816,091200,115130310,6300,6300,6300,6300,212
|
|
20230816,091100,113794710,6270,6290,6290,6270,1926
|
|
20230816,091000,101708190,6300,6310,6310,6300,280
|
|
20230816,090900,99942890,6320,6330,6330,6320,88
|
|
20230816,090800,99386700,6330,6330,6330,6330,695
|
|
20230816,090700,94987350,6330,6340,6340,6330,98
|
|
20230816,090600,94366980,6350,6350,6350,6350,797
|
|
20230816,090500,89306030,6370,6350,6370,6350,679
|
|
20230816,090400,84988180,6360,6310,6360,6310,1582
|
|
20230816,090300,74966180,6310,6280,6310,6280,811
|
|
20230816,090200,69861420,6280,6250,6290,6250,777
|
|
20230816,090100,64989890,6230,6300,6300,6230,2264
|
|
20230816,090000,50842540,6270,6330,6330,6250,8040
|