631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,192800,618464790,6340,6340,6340,6340,2409
|
|
20230803,192700,618464790,6340,6340,6340,6340,0
|
|
20230803,192600,618464790,6340,6340,6340,6340,0
|
|
20230803,192500,618464790,6340,6340,6340,6340,0
|
|
20230803,192400,618464790,6340,6340,6340,6340,0
|
|
20230803,192300,618464790,6340,6340,6340,6340,0
|
|
20230803,192200,618464790,6340,6340,6340,6340,0
|
|
20230803,192100,618464790,6340,6340,6340,6340,0
|
|
20230803,192000,618464790,6340,6340,6340,6340,0
|
|
20230803,191900,618464790,6340,6340,6340,6340,0
|
|
20230803,191800,618464790,6340,6340,6340,6340,0
|
|
20230803,191700,618464790,6340,6340,6340,6340,0
|
|
20230803,191600,618464790,6340,6340,6340,6340,0
|
|
20230803,191500,618464790,6340,6340,6340,6340,0
|
|
20230803,191400,618464790,6340,6340,6340,6340,0
|
|
20230803,191300,618464790,6340,6340,6340,6340,0
|
|
20230803,191200,618464790,6340,6340,6340,6340,0
|
|
20230803,191100,618464790,6340,6340,6340,6340,0
|
|
20230803,191000,618464790,6340,6340,6340,6340,0
|
|
20230803,190900,618464790,6340,6340,6340,6340,0
|
|
20230803,190800,618464790,6340,6340,6340,6340,0
|
|
20230803,190700,618464790,6340,6340,6340,6340,0
|
|
20230803,190600,618464790,6340,6340,6340,6340,0
|
|
20230803,190500,618464790,6340,6340,6340,6340,0
|
|
20230803,190400,618464790,6340,6340,6340,6340,0
|
|
20230803,190300,618464790,6340,6340,6340,6340,0
|
|
20230803,190200,618464790,6340,6340,6340,6340,0
|
|
20230803,190100,618464790,6340,6340,6340,6340,0
|
|
20230803,190000,618464790,6340,6340,6340,6340,0
|
|
20230803,185900,618464790,6340,6340,6340,6340,0
|
|
20230803,185800,618464790,6340,6340,6340,6340,2409
|
|
20230803,185700,618464790,6340,6340,6340,6340,0
|
|
20230803,185600,618464790,6340,6340,6340,6340,0
|
|
20230803,185500,618464790,6340,6340,6340,6340,0
|
|
20230803,185400,618464790,6340,6340,6340,6340,0
|
|
20230803,185300,618464790,6340,6340,6340,6340,0
|
|
20230803,185200,618464790,6340,6340,6340,6340,0
|
|
20230803,185100,618464790,6340,6340,6340,6340,0
|
|
20230803,185000,618464790,6340,6340,6340,6340,0
|
|
20230803,184900,618464790,6340,6340,6340,6340,0
|
|
20230803,184800,618464790,6340,6340,6340,6340,0
|
|
20230803,184700,618464790,6340,6340,6340,6340,0
|
|
20230803,184600,618464790,6340,6340,6340,6340,0
|
|
20230803,184500,618464790,6340,6340,6340,6340,0
|
|
20230803,184400,618464790,6340,6340,6340,6340,0
|
|
20230803,184300,618464790,6340,6340,6340,6340,0
|
|
20230803,184200,618464790,6340,6340,6340,6340,0
|
|
20230803,184100,618464790,6340,6340,6340,6340,0
|
|
20230803,184000,618464790,6340,6340,6340,6340,0
|
|
20230803,183900,618464790,6340,6340,6340,6340,0
|
|
20230803,183800,618464790,6340,6340,6340,6340,0
|
|
20230803,183700,618464790,6340,6340,6340,6340,0
|
|
20230803,183600,618464790,6340,6340,6340,6340,0
|
|
20230803,183500,618464790,6340,6340,6340,6340,0
|
|
20230803,183400,618464790,6340,6340,6340,6340,0
|
|
20230803,183300,618464790,6340,6340,6340,6340,0
|
|
20230803,183200,618464790,6340,6340,6340,6340,0
|
|
20230803,183100,618464790,6340,6340,6340,6340,0
|
|
20230803,183000,618464790,6340,6340,6340,6340,0
|
|
20230803,182900,618464790,6340,6340,6340,6340,0
|
|
20230803,182800,618464790,6340,6340,6340,6340,2409
|
|
20230803,182700,618464790,6340,6340,6340,6340,0
|
|
20230803,182600,618464790,6340,6340,6340,6340,0
|
|
20230803,182500,618464790,6340,6340,6340,6340,0
|
|
20230803,182400,618464790,6340,6340,6340,6340,0
|
|
20230803,182300,618464790,6340,6340,6340,6340,0
|
|
20230803,182200,618464790,6340,6340,6340,6340,0
|
|
20230803,182100,618464790,6340,6340,6340,6340,0
|
|
20230803,182000,618464790,6340,6340,6340,6340,0
|
|
20230803,181900,618464790,6340,6340,6340,6340,0
|
|
20230803,181800,618464790,6340,6340,6340,6340,0
|
|
20230803,181700,618464790,6340,6340,6340,6340,0
|
|
20230803,181600,618464790,6340,6340,6340,6340,0
|
|
20230803,181500,618464790,6340,6340,6340,6340,0
|
|
20230803,181400,618464790,6340,6340,6340,6340,0
|
|
20230803,181300,618464790,6340,6340,6340,6340,0
|
|
20230803,181200,618464790,6340,6340,6340,6340,0
|
|
20230803,181100,618464790,6340,6340,6340,6340,0
|
|
20230803,181000,618464790,6340,6340,6340,6340,0
|
|
20230803,180900,618464790,6340,6340,6340,6340,0
|
|
20230803,180800,618464790,6340,6340,6340,6340,0
|
|
20230803,180700,618464790,6340,6340,6340,6340,0
|
|
20230803,180600,618464790,6340,6340,6340,6340,0
|
|
20230803,180500,618464790,6340,6340,6340,6340,0
|
|
20230803,180400,618464790,6340,6340,6340,6340,0
|
|
20230803,180300,618464790,6340,6340,6340,6340,0
|
|
20230803,180200,618464790,6340,6340,6340,6340,0
|
|
20230803,180100,618464790,6340,6340,6340,6340,0
|
|
20230803,180000,618464790,6340,6340,6340,6340,0
|
|
20230803,175900,618464790,6340,6340,6340,6340,0
|
|
20230803,175800,618464790,6340,6340,6340,6340,2409
|
|
20230803,175700,618464790,6340,6340,6340,6340,0
|
|
20230803,175600,618464790,6340,6340,6340,6340,0
|
|
20230803,175500,618464790,6340,6340,6340,6340,0
|
|
20230803,175400,618464790,6340,6340,6340,6340,0
|
|
20230803,175300,618464790,6340,6340,6340,6340,0
|
|
20230803,175200,618464790,6340,6340,6340,6340,0
|
|
20230803,175100,618464790,6340,6340,6340,6340,0
|
|
20230803,175000,618464790,6340,6340,6340,6340,0
|
|
20230803,174900,618464790,6340,6340,6340,6340,0
|
|
20230803,174800,618464790,6340,6340,6340,6340,0
|
|
20230803,174700,618464790,6340,6340,6340,6340,0
|
|
20230803,174600,618464790,6340,6340,6340,6340,0
|
|
20230803,174500,618464790,6340,6340,6340,6340,0
|
|
20230803,174400,618464790,6340,6340,6340,6340,0
|
|
20230803,174300,618464790,6340,6340,6340,6340,0
|
|
20230803,174200,618464790,6340,6340,6340,6340,0
|
|
20230803,174100,618464790,6340,6340,6340,6340,0
|
|
20230803,174000,618464790,6340,6340,6340,6340,0
|
|
20230803,173900,618464790,6340,6340,6340,6340,0
|
|
20230803,173800,618464790,6340,6340,6340,6340,0
|
|
20230803,173700,618464790,6340,6340,6340,6340,0
|
|
20230803,173600,618464790,6340,6340,6340,6340,0
|
|
20230803,173500,618464790,6340,6340,6340,6340,0
|
|
20230803,173400,618464790,6340,6340,6340,6340,0
|
|
20230803,173300,618464790,6340,6340,6340,6340,0
|
|
20230803,173200,618464790,6340,6340,6340,6340,0
|
|
20230803,173100,618464790,6340,6340,6340,6340,0
|
|
20230803,173000,618464790,6340,6340,6340,6340,0
|
|
20230803,172900,618464790,6340,6340,6340,6340,0
|
|
20230803,172800,618464790,6340,6340,6340,6340,2409
|
|
20230803,172700,618464790,6340,6340,6340,6340,0
|
|
20230803,172600,618464790,6340,6340,6340,6340,0
|
|
20230803,172500,618464790,6340,6340,6340,6340,0
|
|
20230803,172400,618464790,6340,6340,6340,6340,0
|
|
20230803,172300,618464790,6340,6340,6340,6340,0
|
|
20230803,172200,618464790,6340,6340,6340,6340,0
|
|
20230803,172100,618464790,6340,6340,6340,6340,0
|
|
20230803,172000,618464790,6340,6340,6340,6340,0
|
|
20230803,171900,618464790,6340,6340,6340,6340,0
|
|
20230803,171800,618464790,6340,6340,6340,6340,0
|
|
20230803,171700,618464790,6340,6340,6340,6340,0
|
|
20230803,171600,618464790,6340,6340,6340,6340,0
|
|
20230803,171500,618464790,6340,6340,6340,6340,0
|
|
20230803,171400,618464790,6340,6340,6340,6340,0
|
|
20230803,171300,618464790,6340,6340,6340,6340,0
|
|
20230803,171200,618464790,6340,6340,6340,6340,0
|
|
20230803,171100,618464790,6340,6340,6340,6340,0
|
|
20230803,171000,618464790,6340,6340,6340,6340,0
|
|
20230803,170900,618464790,6340,6340,6340,6340,0
|
|
20230803,170800,618464790,6340,6340,6340,6340,0
|
|
20230803,170700,618464790,6340,6340,6340,6340,0
|
|
20230803,170600,618464790,6340,6340,6340,6340,0
|
|
20230803,170500,618464790,6340,6340,6340,6340,0
|
|
20230803,170400,618464790,6340,6340,6340,6340,0
|
|
20230803,170300,618464790,6340,6340,6340,6340,0
|
|
20230803,170200,618464790,6340,6340,6340,6340,0
|
|
20230803,170100,618464790,6340,6340,6340,6340,0
|
|
20230803,170000,618464790,6340,6340,6340,6340,0
|
|
20230803,165900,618464790,6340,6340,6340,6340,0
|
|
20230803,165800,618464790,6340,6340,6340,6340,2409
|
|
20230803,165700,618464790,6340,6340,6340,6340,0
|
|
20230803,165600,618464790,6340,6340,6340,6340,0
|
|
20230803,165500,618464790,6340,6340,6340,6340,0
|
|
20230803,165400,618464790,6340,6340,6340,6340,0
|
|
20230803,165300,618464790,6340,6340,6340,6340,0
|
|
20230803,165200,618464790,6340,6340,6340,6340,0
|
|
20230803,165100,618464790,6340,6340,6340,6340,0
|
|
20230803,165000,618464790,6340,6340,6340,6340,0
|
|
20230803,164900,618464790,6340,6340,6340,6340,0
|
|
20230803,164800,618464790,6340,6340,6340,6340,0
|
|
20230803,164700,618464790,6340,6340,6340,6340,0
|
|
20230803,164600,618464790,6340,6340,6340,6340,0
|
|
20230803,164500,618464790,6340,6340,6340,6340,0
|
|
20230803,164400,618464790,6340,6340,6340,6340,0
|
|
20230803,164300,618464790,6340,6340,6340,6340,0
|
|
20230803,164200,618464790,6340,6340,6340,6340,0
|
|
20230803,164100,618464790,6340,6340,6340,6340,0
|
|
20230803,164000,618464790,6340,6340,6340,6340,0
|
|
20230803,163900,618464790,6340,6340,6340,6340,0
|
|
20230803,163800,618464790,6340,6340,6340,6340,0
|
|
20230803,163700,618464790,6340,6340,6340,6340,0
|
|
20230803,163600,618464790,6340,6340,6340,6340,0
|
|
20230803,163500,618464790,6340,6340,6340,6340,0
|
|
20230803,163400,618464790,6340,6340,6340,6340,0
|
|
20230803,163300,618464790,6340,6340,6340,6340,0
|
|
20230803,163200,618464790,6340,6340,6340,6340,0
|
|
20230803,163100,618464790,6340,6340,6340,6340,0
|
|
20230803,163000,618464790,6340,6340,6340,6340,0
|
|
20230803,162900,618464790,6340,6340,6340,6340,0
|
|
20230803,162800,618464790,6340,6340,6340,6340,2409
|
|
20230803,162700,618464790,6340,6340,6340,6340,0
|
|
20230803,162600,618464790,6340,6340,6340,6340,0
|
|
20230803,162500,618464790,6340,6340,6340,6340,0
|
|
20230803,162400,618464790,6340,6340,6340,6340,0
|
|
20230803,162300,618464790,6340,6340,6340,6340,0
|
|
20230803,162200,618464790,6340,6340,6340,6340,0
|
|
20230803,162100,618464790,6340,6340,6340,6340,0
|
|
20230803,162000,618464790,6340,6340,6340,6340,0
|
|
20230803,161900,618464790,6340,6340,6340,6340,0
|
|
20230803,161800,618464790,6340,6340,6340,6340,0
|
|
20230803,161700,618464790,6340,6340,6340,6340,0
|
|
20230803,161600,618464790,6340,6340,6340,6340,0
|
|
20230803,161500,618464790,6340,6340,6340,6340,0
|
|
20230803,161400,618464790,6340,6340,6340,6340,0
|
|
20230803,161300,618464790,6340,6340,6340,6340,0
|
|
20230803,161200,618464790,6340,6340,6340,6340,0
|
|
20230803,161100,618464790,6340,6340,6340,6340,0
|
|
20230803,161000,618464790,6340,6340,6340,6340,0
|
|
20230803,160900,618464790,6340,6340,6340,6340,0
|
|
20230803,160800,618464790,6340,6340,6340,6340,0
|
|
20230803,160700,618464790,6340,6340,6340,6340,0
|
|
20230803,160600,618464790,6340,6340,6340,6340,0
|
|
20230803,160500,618464790,6340,6340,6340,6340,0
|
|
20230803,160400,618464790,6340,6340,6340,6340,0
|
|
20230803,160300,618464790,6340,6340,6340,6340,0
|
|
20230803,160200,618464790,6340,6340,6340,6340,0
|
|
20230803,160100,618464790,6340,6340,6340,6340,0
|
|
20230803,160000,618464790,6340,6340,6340,6340,0
|
|
20230803,155900,618464790,6340,6340,6340,6340,0
|
|
20230803,155800,618464790,6340,6340,6340,6340,2409
|
|
20230803,155700,618464790,6340,6340,6340,6340,0
|
|
20230803,155600,618464790,6340,6340,6340,6340,0
|
|
20230803,155500,618464790,6340,6340,6340,6340,0
|
|
20230803,155400,618464790,6340,6340,6340,6340,0
|
|
20230803,155300,618464790,6340,6340,6340,6340,0
|
|
20230803,155200,618464790,6340,6340,6340,6340,0
|
|
20230803,155100,618464790,6340,6340,6340,6340,0
|
|
20230803,155000,618464790,6340,6340,6340,6340,0
|
|
20230803,154900,618464790,6340,6340,6340,6340,0
|
|
20230803,154800,618464790,6340,6340,6340,6340,0
|
|
20230803,154700,618464790,6340,6340,6340,6340,0
|
|
20230803,154600,618464790,6340,6340,6340,6340,0
|
|
20230803,154500,618464790,6340,6340,6340,6340,0
|
|
20230803,154400,618464790,6340,6340,6340,6340,0
|
|
20230803,154300,618464790,6340,6340,6340,6340,0
|
|
20230803,154200,618464790,6340,6340,6340,6340,0
|
|
20230803,154100,618464790,6340,6340,6340,6340,0
|
|
20230803,154000,618464790,6340,6340,6340,6340,0
|
|
20230803,153900,618464790,6340,6340,6340,6340,0
|
|
20230803,153800,618464790,6340,6340,6340,6340,0
|
|
20230803,153700,618464790,6340,6340,6340,6340,0
|
|
20230803,153600,618464790,6340,6340,6340,6340,0
|
|
20230803,153500,618464790,6340,6340,6340,6340,0
|
|
20230803,153400,618464790,6340,6340,6340,6340,0
|
|
20230803,153300,618464790,6340,6340,6340,6340,0
|
|
20230803,153200,618464790,6340,6340,6340,6340,0
|
|
20230803,153100,618464790,6340,6340,6340,6340,0
|
|
20230803,153000,618464790,6340,6340,6340,6340,2409
|
|
20230803,152900,603191730,6400,6400,6400,6400,0
|
|
20230803,152800,603191730,6400,6400,6400,6400,0
|
|
20230803,152700,603191730,6400,6400,6400,6400,0
|
|
20230803,152600,603191730,6400,6400,6400,6400,0
|
|
20230803,152500,603191730,6400,6400,6400,6400,0
|
|
20230803,152400,603191730,6400,6400,6400,6400,0
|
|
20230803,152300,603191730,6400,6400,6400,6400,0
|
|
20230803,152200,603191730,6400,6400,6400,6400,0
|
|
20230803,152100,603191730,6400,6400,6400,6400,0
|
|
20230803,152000,603191730,6400,6400,6400,6400,0
|
|
20230803,151900,603191730,6400,6380,6400,6380,122
|
|
20230803,151800,602411130,6380,6380,6380,6380,227
|
|
20230803,151700,600962870,6380,6380,6380,6380,274
|
|
20230803,151600,599214750,6370,6370,6370,6370,3
|
|
20230803,151500,599195640,6370,6370,6370,6370,50
|
|
20230803,151400,598877140,6390,6390,6390,6390,200
|
|
20230803,151300,597599140,6340,6340,6340,6340,0
|
|
20230803,151200,597599140,6340,6390,6390,6340,485
|
|
20230803,151100,594521920,6350,6360,6360,6350,5
|
|
20230803,151000,594490140,6350,6410,6410,6330,2149
|
|
20230803,150900,580845210,6410,6410,6410,6410,0
|
|
20230803,150800,580845210,6410,6410,6410,6410,16
|
|
20230803,150700,580742650,6410,6360,6410,6360,128
|
|
20230803,150600,579922290,6350,6400,6400,6350,332
|
|
20230803,150500,577808740,6400,6390,6400,6390,2
|
|
20230803,150400,577795950,6400,6400,6400,6400,300
|
|
20230803,150300,575875950,6400,6390,6400,6360,920
|
|
20230803,150200,570008580,6400,6400,6400,6400,679
|
|
20230803,150100,565662980,6400,6400,6400,6400,325
|
|
20230803,150000,563582980,6390,6380,6390,6380,419
|
|
20230803,145900,560905680,6390,6380,6390,6380,358
|
|
20230803,145800,558620230,6360,6380,6390,6360,1319
|
|
20230803,145700,550219040,6380,6370,6380,6360,201
|
|
20230803,145600,548938650,6360,6360,6360,6360,0
|
|
20230803,145500,548938650,6360,6380,6380,6360,126
|
|
20230803,145400,548135130,6360,6360,6360,6360,0
|
|
20230803,145300,548135130,6360,6360,6360,6360,20
|
|
20230803,145200,548007930,6360,6360,6360,6360,0
|
|
20230803,145100,548007930,6360,6360,6360,6360,300
|
|
20230803,145000,546099930,6360,6360,6360,6360,0
|
|
20230803,144900,546099930,6360,6360,6360,6360,44
|
|
20230803,144800,545820090,6360,6360,6360,6360,780
|
|
20230803,144700,540859290,6360,6360,6360,6360,0
|
|
20230803,144600,540859290,6360,6360,6360,6360,1
|
|
20230803,144500,540852930,6350,6350,6350,6350,0
|
|
20230803,144400,540852930,6350,6350,6350,6350,0
|
|
20230803,144300,540852930,6350,6350,6350,6350,0
|
|
20230803,144200,540852930,6350,6370,6370,6350,326
|
|
20230803,144100,538777990,6380,6380,6380,6370,278
|
|
20230803,144000,537004400,6370,6370,6370,6370,31
|
|
20230803,143900,536806930,6370,6380,6380,6370,72
|
|
20230803,143800,536348090,6380,6380,6380,6380,61
|
|
20230803,143700,535958910,6350,6380,6380,6350,411
|
|
20230803,143600,533347170,6380,6380,6380,6380,51
|
|
20230803,143500,533021790,6380,6380,6380,6380,0
|
|
20230803,143400,533021790,6380,6380,6380,6370,148
|
|
20230803,143300,532077560,6380,6380,6380,6380,0
|
|
20230803,143200,532077560,6380,6380,6380,6380,1
|
|
20230803,143100,532071180,6380,6380,6380,6380,205
|
|
20230803,143000,530763280,6370,6370,6370,6370,0
|
|
20230803,142900,530763280,6370,6370,6370,6370,0
|
|
20230803,142800,530763280,6370,6360,6370,6360,620
|
|
20230803,142700,526814540,6350,6340,6350,6340,659
|
|
20230803,142600,522629980,6340,6340,6340,6340,0
|
|
20230803,142500,522629980,6340,6340,6340,6340,1
|
|
20230803,142400,522623640,6340,6340,6340,6340,0
|
|
20230803,142300,522623640,6340,6340,6340,6340,0
|
|
20230803,142200,522623640,6340,6340,6340,6340,0
|
|
20230803,142100,522623640,6340,6340,6340,6340,0
|
|
20230803,142000,522623640,6340,6340,6340,6340,1
|
|
20230803,141900,522617300,6340,6340,6340,6340,37
|
|
20230803,141800,522382720,6340,6340,6340,6340,12
|
|
20230803,141700,522306640,6340,6350,6350,6340,232
|
|
20230803,141600,520835460,6350,6350,6350,6350,111
|
|
20230803,141500,520130610,6350,6350,6350,6350,4
|
|
20230803,141400,520105210,6340,6340,6340,6340,1000
|
|
20230803,141300,513765210,6340,6340,6340,6340,0
|
|
20230803,141200,513765210,6340,6340,6340,6340,0
|
|
20230803,141100,513765210,6340,6350,6350,6340,127
|
|
20230803,141000,512959760,6350,6350,6350,6350,103
|
|
20230803,140900,512305710,6350,6350,6350,6350,20
|
|
20230803,140800,512178710,6360,6360,6360,6360,40
|
|
20230803,140700,511924310,6340,6340,6340,6340,0
|
|
20230803,140600,511924310,6340,6350,6350,6340,213
|
|
20230803,140500,510573690,6360,6360,6360,6360,0
|
|
20230803,140400,510573690,6360,6360,6360,6360,0
|
|
20230803,140300,510573690,6360,6360,6360,6360,20
|
|
20230803,140200,510446490,6360,6360,6360,6360,0
|
|
20230803,140100,510446490,6360,6360,6360,6360,29
|
|
20230803,140000,510262050,6370,6370,6370,6370,0
|
|
20230803,135900,510262050,6370,6370,6370,6370,1
|
|
20230803,135800,510255680,6370,6370,6370,6370,0
|
|
20230803,135700,510255680,6370,6370,6370,6370,0
|
|
20230803,135600,510255680,6370,6370,6370,6370,10
|
|
20230803,135500,510191980,6350,6350,6350,6350,60
|
|
20230803,135400,509810980,6370,6370,6370,6370,0
|
|
20230803,135300,509810980,6370,6370,6370,6370,0
|
|
20230803,135200,509810980,6370,6370,6370,6370,1
|
|
20230803,135100,509804610,6360,6360,6360,6360,1
|
|
20230803,135000,509798250,6370,6370,6370,6370,2
|
|
20230803,134900,509785510,6360,6350,6370,6350,197
|
|
20230803,134800,508531350,6370,6370,6370,6370,650
|
|
20230803,134700,504390850,6370,6370,6370,6370,0
|
|
20230803,134600,504390850,6370,6370,6370,6370,50
|
|
20230803,134500,504072350,6370,6370,6370,6370,0
|
|
20230803,134400,504072350,6370,6350,6370,6350,164
|
|
20230803,134300,503030870,6350,6350,6350,6350,200
|
|
20230803,134200,501760870,6350,6350,6350,6350,0
|
|
20230803,134100,501760870,6350,6370,6370,6350,22
|
|
20230803,134000,501620750,6360,6360,6360,6360,108
|
|
20230803,133900,500933870,6350,6350,6350,6350,80
|
|
20230803,133800,500425870,6350,6350,6350,6350,8
|
|
20230803,133700,500375070,6350,6350,6360,6350,35
|
|
20230803,133600,500152790,6360,6350,6360,6350,188
|
|
20230803,133500,498958980,6350,6360,6360,6350,127
|
|
20230803,133400,498151970,6360,6360,6360,6360,0
|
|
20230803,133300,498151970,6360,6360,6360,6360,1
|
|
20230803,133200,498145610,6360,6360,6360,6360,0
|
|
20230803,133100,498145610,6360,6360,6360,6360,0
|
|
20230803,133000,498145610,6360,6360,6360,6360,1
|
|
20230803,132900,498139250,6360,6360,6360,6360,1
|
|
20230803,132800,498132890,6360,6360,6360,6360,0
|
|
20230803,132700,498132890,6360,6340,6360,6340,44
|
|
20230803,132600,497853860,6320,6320,6320,6320,0
|
|
20230803,132500,497853860,6320,6320,6320,6320,0
|
|
20230803,132400,497853860,6320,6320,6320,6320,0
|
|
20230803,132300,497853860,6320,6320,6320,6320,0
|
|
20230803,132200,497853860,6320,6320,6320,6320,0
|
|
20230803,132100,497853860,6320,6320,6320,6320,12
|
|
20230803,132000,497778020,6320,6340,6340,6320,2
|
|
20230803,131900,497765360,6320,6320,6320,6320,918
|
|
20230803,131800,491963600,6320,6320,6320,6320,0
|
|
20230803,131700,491963600,6320,6340,6340,6320,63
|
|
20230803,131600,491564220,6340,6340,6340,6340,70
|
|
20230803,131500,491120420,6340,6340,6340,6340,100
|
|
20230803,131400,490486420,6340,6340,6340,6340,92
|
|
20230803,131300,489903140,6340,6340,6340,6340,5
|
|
20230803,131200,489871440,6360,6360,6360,6360,0
|
|
20230803,131100,489871440,6360,6360,6360,6360,0
|
|
20230803,131000,489871440,6360,6360,6360,6360,50
|
|
20230803,130900,489553440,6360,6360,6360,6360,31
|
|
20230803,130800,489356280,6360,6360,6360,6360,0
|
|
20230803,130700,489356280,6360,6350,6360,6350,15
|
|
20230803,130600,489260920,6340,6330,6340,6330,812
|
|
20230803,130500,484112860,6330,6330,6330,6330,11
|
|
20230803,130400,484043230,6330,6330,6330,6330,0
|
|
20230803,130300,484043230,6330,6330,6330,6330,36
|
|
20230803,130200,483815350,6340,6340,6340,6340,0
|
|
20230803,130100,483815350,6340,6340,6340,6340,1
|
|
20230803,130000,483809010,6340,6320,6340,6320,251
|
|
20230803,125900,482222670,6340,6310,6340,6310,297
|
|
20230803,125800,480341820,6310,6320,6340,6310,708
|
|
20230803,125700,475863130,6320,6320,6320,6320,10
|
|
20230803,125600,475799930,6340,6340,6340,6340,15
|
|
20230803,125500,475704830,6310,6330,6330,6310,640
|
|
20230803,125400,471665410,6340,6340,6340,6340,0
|
|
20230803,125300,471665410,6340,6340,6340,6340,0
|
|
20230803,125200,471665410,6340,6340,6340,6340,0
|
|
20230803,125100,471665410,6340,6340,6340,6340,95
|
|
20230803,125000,471063110,6340,6340,6340,6340,1667
|
|
20230803,124900,460494330,6340,6340,6340,6340,800
|
|
20230803,124800,455422330,6350,6350,6350,6350,79
|
|
20230803,124700,454920680,6350,6350,6350,6350,0
|
|
20230803,124600,454920680,6350,6350,6350,6350,30
|
|
20230803,124500,454730180,6320,6320,6320,6320,0
|
|
20230803,124400,454730180,6320,6350,6350,6320,8
|
|
20230803,124300,454679410,6350,6350,6350,6350,11
|
|
20230803,124200,454609560,6360,6360,6360,6360,0
|
|
20230803,124100,454609560,6360,6360,6360,6360,0
|
|
20230803,124000,454609560,6360,6360,6360,6360,210
|
|
20230803,123900,453273960,6360,6330,6360,6330,400
|
|
20230803,123800,450734730,6310,6310,6310,6310,0
|
|
20230803,123700,450734730,6310,6310,6310,6310,0
|
|
20230803,123600,450734730,6310,6310,6310,6310,3
|
|
20230803,123500,450715800,6320,6320,6320,6320,194
|
|
20230803,123400,449489720,6330,6330,6330,6330,0
|
|
20230803,123300,449489720,6330,6340,6340,6330,509
|
|
20230803,123200,446263660,6340,6340,6340,6340,0
|
|
20230803,123100,446263660,6340,6350,6350,6340,492
|
|
20230803,123000,443143380,6350,6350,6350,6350,0
|
|
20230803,122900,443143380,6350,6350,6350,6350,98
|
|
20230803,122800,442521080,6350,6350,6350,6350,1
|
|
20230803,122700,442514730,6360,6340,6380,6340,179
|
|
20230803,122600,441379780,6340,6340,6340,6340,90
|
|
20230803,122500,440809180,6340,6330,6340,6330,1589
|
|
20230803,122400,430735330,6340,6340,6340,6340,844
|
|
20230803,122300,425384370,6320,6330,6330,6320,283
|
|
20230803,122200,423593160,6320,6300,6320,6300,120
|
|
20230803,122100,422835100,6320,6320,6320,6320,39
|
|
20230803,122000,422588620,6320,6320,6320,6320,0
|
|
20230803,121900,422588620,6320,6300,6320,6300,333
|
|
20230803,121800,420490560,6290,6290,6290,6290,0
|
|
20230803,121700,420490560,6290,6320,6320,6290,240
|
|
20230803,121600,418976760,6320,6320,6320,6320,140
|
|
20230803,121500,418091960,6320,6320,6320,6320,0
|
|
20230803,121400,418091960,6320,6330,6330,6320,32
|
|
20230803,121300,417889410,6330,6330,6330,6330,2
|
|
20230803,121200,417876750,6330,6330,6330,6330,1
|
|
20230803,121100,417870420,6270,6280,6280,6270,160
|
|
20230803,121000,416866200,6340,6330,6340,6330,501
|
|
20230803,120900,413694860,6290,6290,6290,6290,127
|
|
20230803,120800,412896030,6290,6290,6290,6290,812
|
|
20230803,120700,407788550,6290,6300,6300,6290,475
|
|
20230803,120600,404800210,6290,6310,6310,6290,566
|
|
20230803,120500,401238380,6320,6330,6330,6320,12
|
|
20230803,120400,401162440,6310,6310,6310,6310,19
|
|
20230803,120300,401042550,6340,6340,6340,6340,0
|
|
20230803,120200,401042550,6340,6340,6340,6340,0
|
|
20230803,120100,401042550,6340,6320,6340,6320,10
|
|
20230803,120000,400979330,6310,6310,6310,6310,0
|
|
20230803,115900,400979330,6310,6310,6310,6310,0
|
|
20230803,115800,400979330,6310,6310,6320,6310,74
|
|
20230803,115700,400512330,6300,6300,6300,6300,2
|
|
20230803,115600,400499730,6290,6290,6290,6290,55
|
|
20230803,115500,400153780,6290,6290,6290,6290,1
|
|
20230803,115400,400147490,6310,6310,6310,6310,0
|
|
20230803,115300,400147490,6310,6310,6310,6310,216
|
|
20230803,115200,398784530,6280,6290,6290,6280,101
|
|
20230803,115100,398149870,6280,6280,6280,6280,0
|
|
20230803,115000,398149870,6280,6280,6280,6280,525
|
|
20230803,114900,394852870,6290,6290,6290,6290,17
|
|
20230803,114800,394745940,6290,6290,6290,6290,191
|
|
20230803,114700,393544550,6300,6300,6300,6300,0
|
|
20230803,114600,393544550,6300,6300,6300,6300,3
|
|
20230803,114500,393525650,6290,6290,6290,6290,76
|
|
20230803,114400,393047610,6280,6280,6280,6280,0
|
|
20230803,114300,393047610,6280,6280,6280,6280,1
|
|
20230803,114200,393041330,6270,6290,6290,6270,1010
|
|
20230803,114100,386700850,6280,6280,6280,6280,35
|
|
20230803,114000,386481050,6290,6310,6310,6290,4250
|
|
20230803,113900,359716910,6300,6310,6310,6300,341
|
|
20230803,113800,357565420,6310,6310,6310,6310,735
|
|
20230803,113700,352927570,6310,6310,6310,6300,3623
|
|
20230803,113600,330078730,6330,6330,6330,6330,0
|
|
20230803,113500,330078730,6330,6320,6330,6310,111
|
|
20230803,113400,329377610,6320,6320,6320,6320,1
|
|
20230803,113300,329371290,6320,6330,6330,6320,1488
|
|
20230803,113200,319963500,6330,6330,6330,6330,0
|
|
20230803,113100,319963500,6330,6340,6340,6330,116
|
|
20230803,113000,319228210,6330,6330,6330,6330,0
|
|
20230803,112900,319228210,6330,6340,6340,6330,340
|
|
20230803,112800,317072760,6340,6350,6350,6340,98
|
|
20230803,112700,316451160,6350,6350,6350,6350,0
|
|
20230803,112600,316451160,6350,6350,6350,6350,0
|
|
20230803,112500,316451160,6350,6350,6350,6350,0
|
|
20230803,112400,316451160,6350,6380,6380,6350,1003
|
|
20230803,112300,310081940,6380,6380,6380,6380,0
|
|
20230803,112200,310081940,6380,6370,6380,6370,4
|
|
20230803,112100,310056430,6350,6350,6350,6350,0
|
|
20230803,112000,310056430,6350,6350,6350,6350,40
|
|
20230803,111900,309802430,6350,6350,6350,6350,1
|
|
20230803,111800,309796080,6350,6350,6350,6350,2
|
|
20230803,111700,309783380,6350,6360,6360,6350,280
|
|
20230803,111600,308005300,6390,6390,6390,6390,1
|
|
20230803,111500,307998910,6390,6390,6390,6390,1
|
|
20230803,111400,307992520,6350,6350,6350,6350,0
|
|
20230803,111300,307992520,6350,6350,6350,6350,0
|
|
20230803,111200,307992520,6350,6350,6350,6350,0
|
|
20230803,111100,307992520,6350,6350,6350,6350,0
|
|
20230803,111000,307992520,6350,6350,6350,6350,26
|
|
20230803,110900,307827420,6350,6350,6350,6350,2
|
|
20230803,110800,307814720,6340,6340,6340,6340,0
|
|
20230803,110700,307814720,6340,6340,6340,6340,2
|
|
20230803,110600,307802040,6340,6340,6350,6340,24
|
|
20230803,110500,307649870,6350,6350,6350,6350,14
|
|
20230803,110400,307560970,6350,6350,6350,6350,3
|
|
20230803,110300,307541920,6340,6340,6340,6340,326
|
|
20230803,110200,305475080,6350,6350,6350,6350,520
|
|
20230803,110100,302173080,6350,6350,6350,6350,100
|
|
20230803,110000,301538080,6340,6340,6350,6340,205
|
|
20230803,105900,300238180,6340,6340,6340,6340,151
|
|
20230803,105800,299280840,6340,6340,6340,6340,204
|
|
20230803,105700,297987480,6340,6350,6350,6340,1199
|
|
20230803,105600,290381000,6350,6360,6360,6350,33
|
|
20230803,105500,290171440,6370,6370,6370,6370,100
|
|
20230803,105400,289534440,6390,6390,6390,6390,3
|
|
20230803,105300,289515270,6350,6360,6360,6350,10
|
|
20230803,105200,289451720,6350,6350,6350,6350,0
|
|
20230803,105100,289451720,6350,6360,6360,6350,515
|
|
20230803,105000,286181270,6360,6360,6360,6360,74
|
|
20230803,104900,285710630,6370,6380,6380,6370,154
|
|
20230803,104800,284728250,6380,6380,6380,6380,5
|
|
20230803,104700,284696350,6380,6370,6380,6360,257
|
|
20230803,104600,283059340,6360,6370,6370,6360,10
|
|
20230803,104500,282995720,6360,6360,6360,6360,11
|
|
20230803,104400,282925760,6360,6370,6370,6360,262
|
|
20230803,104300,281258340,6380,6380,6380,6380,88
|
|
20230803,104200,280696900,6380,6380,6380,6380,0
|
|
20230803,104100,280696900,6380,6380,6430,6370,642
|
|
20230803,104000,276603330,6360,6360,6360,6360,20
|
|
20230803,103900,276476130,6360,6360,6360,6360,0
|
|
20230803,103800,276476130,6360,6360,6360,6360,0
|
|
20230803,103700,276476130,6360,6370,6370,6360,304
|
|
20230803,103600,274542630,6380,6400,6400,6380,30
|
|
20230803,103500,274350810,6400,6390,6400,6390,72
|
|
20230803,103400,273890550,6360,6370,6380,6360,441
|
|
20230803,103300,271080160,6370,6370,6370,6370,0
|
|
20230803,103200,271080160,6370,6390,6410,6370,151
|
|
20230803,103100,270112990,6390,6390,6390,6390,100
|
|
20230803,103000,269473990,6360,6340,6370,6330,1445
|
|
20230803,102900,260293270,6350,6350,6350,6340,1448
|
|
20230803,102800,251111310,6350,6360,6360,6350,2124
|
|
20230803,102700,237619670,6360,6390,6390,6360,1148
|
|
20230803,102600,230307450,6400,6400,6400,6400,218
|
|
20230803,102500,228912250,6390,6390,6390,6390,0
|
|
20230803,102400,228912250,6390,6400,6400,6390,240
|
|
20230803,102300,227377990,6400,6400,6400,6400,399
|
|
20230803,102200,224824390,6400,6410,6410,6400,1448
|
|
20230803,102100,215556740,6410,6430,6430,6410,255
|
|
20230803,102000,213920390,6440,6440,6440,6440,208
|
|
20230803,101900,212580870,6430,6420,6430,6420,169
|
|
20230803,101800,211495880,6410,6410,6410,6410,103
|
|
20230803,101700,210835650,6410,6410,6410,6400,122
|
|
20230803,101600,210054630,6400,6400,6400,6400,530
|
|
20230803,101500,206662630,6400,6400,6410,6400,65
|
|
20230803,101400,206246010,6400,6420,6420,6400,1179
|
|
20230803,101300,198699000,6420,6420,6420,6420,146
|
|
20230803,101200,197761680,6420,6420,6420,6420,225
|
|
20230803,101100,196317180,6410,6410,6410,6410,1753
|
|
20230803,101000,185080450,6420,6420,6420,6420,0
|
|
20230803,100900,185080450,6420,6420,6420,6410,90
|
|
20230803,100800,184502760,6430,6430,6430,6430,23
|
|
20230803,100700,184354870,6430,6430,6430,6430,22
|
|
20230803,100600,184213410,6410,6440,6440,6410,1388
|
|
20230803,100500,175295710,6440,6440,6440,6440,89
|
|
20230803,100400,174722550,6450,6460,6460,6450,513
|
|
20230803,100300,171413690,6460,6450,6460,6450,10
|
|
20230803,100200,171349100,6460,6460,6460,6460,0
|
|
20230803,100100,171349100,6460,6460,6460,6460,251
|
|
20230803,100000,169727640,6450,6450,6450,6450,0
|
|
20230803,095900,169727640,6450,6450,6450,6450,100
|
|
20230803,095800,169082640,6460,6460,6460,6460,260
|
|
20230803,095700,167403040,6460,6480,6490,6460,12
|
|
20230803,095600,167325450,6460,6460,6460,6460,56
|
|
20230803,095500,166963690,6460,6470,6470,6460,12
|
|
20230803,095400,166886160,6470,6470,6470,6470,6
|
|
20230803,095300,166847340,6450,6450,6450,6450,50
|
|
20230803,095200,166524840,6450,6450,6450,6450,23
|
|
20230803,095100,166376490,6450,6450,6450,6450,9
|
|
20230803,095000,166318440,6450,6450,6450,6450,1
|
|
20230803,094900,166311990,6450,6490,6490,6440,870
|
|
20230803,094800,160698380,6480,6480,6480,6480,10
|
|
20230803,094700,160633580,6480,6490,6490,6480,248
|
|
20230803,094600,159024190,6500,6500,6500,6500,55
|
|
20230803,094500,158666690,6500,6500,6500,6500,1
|
|
20230803,094400,158660190,6470,6470,6470,6470,260
|
|
20230803,094300,156977990,6470,6460,6470,6460,338
|
|
20230803,094200,154791510,6460,6470,6470,6460,264
|
|
20230803,094100,153085590,6470,6470,6470,6470,50
|
|
20230803,094000,152762090,6470,6480,6480,6470,224
|
|
20230803,093900,151312560,6500,6480,6500,6480,15
|
|
20230803,093800,151215320,6500,6500,6500,6500,0
|
|
20230803,093700,151215320,6500,6470,6500,6470,299
|
|
20230803,093600,149280540,6460,6460,6460,6460,195
|
|
20230803,093500,148020840,6460,6460,6460,6460,36
|
|
20230803,093400,147788280,6460,6460,6460,6460,101
|
|
20230803,093300,147135820,6470,6470,6470,6470,2
|
|
20230803,093200,147122880,6470,6460,6470,6460,81
|
|
20230803,093100,146599610,6470,6480,6480,6470,18
|
|
20230803,093000,146483130,6480,6460,6480,6460,209
|
|
20230803,092900,145130970,6460,6450,6460,6430,289
|
|
20230803,092800,143264180,6450,6450,6450,6440,625
|
|
20230803,092700,139232950,6450,6450,6450,6450,2
|
|
20230803,092600,139220050,6450,6460,6460,6450,546
|
|
20230803,092500,135698170,6470,6480,6490,6470,331
|
|
20230803,092400,133556570,6480,6460,6490,6460,112
|
|
20230803,092300,132831260,6490,6490,6490,6490,0
|
|
20230803,092200,132831260,6490,6490,6490,6490,0
|
|
20230803,092100,132831260,6490,6450,6490,6450,515
|
|
20230803,092000,129496170,6450,6400,6460,6400,794
|
|
20230803,091900,124381010,6360,6360,6360,6360,0
|
|
20230803,091800,124381010,6360,6360,6360,6360,877
|
|
20230803,091700,118803290,6360,6360,6360,6360,225
|
|
20230803,091600,117372290,6360,6390,6390,6360,1592
|
|
20230803,091500,107221020,6430,6430,6430,6390,107
|
|
20230803,091400,106533210,6430,6390,6430,6390,277
|
|
20230803,091300,104763100,6380,6380,6380,6380,29
|
|
20230803,091200,104578080,6380,6390,6400,6380,228
|
|
20230803,091100,103122840,6390,6410,6410,6390,6070
|
|
20230803,091000,64271480,6450,6400,6450,6400,252
|
|
20230803,090900,62656080,6400,6410,6410,6400,369
|
|
20230803,090800,60291790,6410,6440,6440,6410,1315
|
|
20230803,090700,51862110,6410,6440,6470,6410,4315
|
|
20230803,090600,24072210,6440,6430,6440,6420,700
|
|
20230803,090500,19568280,6440,6460,6460,6430,864
|
|
20230803,090400,14000900,6460,6460,6460,6460,218
|
|
20230803,090300,12592620,6460,6520,6520,6460,498
|
|
20230803,090200,9366020,6520,6490,6520,6490,775
|
|
20230803,090100,4316850,6490,6490,6490,6490,103
|
|
20230803,090000,3648380,6500,6490,6500,6490,562
|