632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,192900,345984600,6340,6340,6340,6340,729
|
|
20230804,192800,345984600,6340,6340,6340,6340,0
|
|
20230804,192700,345984600,6340,6340,6340,6340,0
|
|
20230804,192600,345984600,6340,6340,6340,6340,0
|
|
20230804,192500,345984600,6340,6340,6340,6340,0
|
|
20230804,192400,345984600,6340,6340,6340,6340,0
|
|
20230804,192300,345984600,6340,6340,6340,6340,0
|
|
20230804,192200,345984600,6340,6340,6340,6340,0
|
|
20230804,192100,345984600,6340,6340,6340,6340,0
|
|
20230804,192000,345984600,6340,6340,6340,6340,0
|
|
20230804,191900,345984600,6340,6340,6340,6340,0
|
|
20230804,191800,345984600,6340,6340,6340,6340,0
|
|
20230804,191700,345984600,6340,6340,6340,6340,0
|
|
20230804,191600,345984600,6340,6340,6340,6340,0
|
|
20230804,191500,345984600,6340,6340,6340,6340,0
|
|
20230804,191400,345984600,6340,6340,6340,6340,0
|
|
20230804,191300,345984600,6340,6340,6340,6340,0
|
|
20230804,191200,345984600,6340,6340,6340,6340,0
|
|
20230804,191100,345984600,6340,6340,6340,6340,0
|
|
20230804,191000,345984600,6340,6340,6340,6340,0
|
|
20230804,190900,345984600,6340,6340,6340,6340,0
|
|
20230804,190800,345984600,6340,6340,6340,6340,0
|
|
20230804,190700,345984600,6340,6340,6340,6340,0
|
|
20230804,190600,345984600,6340,6340,6340,6340,0
|
|
20230804,190500,345984600,6340,6340,6340,6340,0
|
|
20230804,190400,345984600,6340,6340,6340,6340,0
|
|
20230804,190300,345984600,6340,6340,6340,6340,0
|
|
20230804,190200,345984600,6340,6340,6340,6340,0
|
|
20230804,190100,345984600,6340,6340,6340,6340,0
|
|
20230804,190000,345984600,6340,6340,6340,6340,0
|
|
20230804,185900,345984600,6340,6340,6340,6340,729
|
|
20230804,185800,345984600,6340,6340,6340,6340,0
|
|
20230804,185700,345984600,6340,6340,6340,6340,0
|
|
20230804,185600,345984600,6340,6340,6340,6340,0
|
|
20230804,185500,345984600,6340,6340,6340,6340,0
|
|
20230804,185400,345984600,6340,6340,6340,6340,0
|
|
20230804,185300,345984600,6340,6340,6340,6340,0
|
|
20230804,185200,345984600,6340,6340,6340,6340,0
|
|
20230804,185100,345984600,6340,6340,6340,6340,0
|
|
20230804,185000,345984600,6340,6340,6340,6340,0
|
|
20230804,184900,345984600,6340,6340,6340,6340,0
|
|
20230804,184800,345984600,6340,6340,6340,6340,0
|
|
20230804,184700,345984600,6340,6340,6340,6340,0
|
|
20230804,184600,345984600,6340,6340,6340,6340,0
|
|
20230804,184500,345984600,6340,6340,6340,6340,0
|
|
20230804,184400,345984600,6340,6340,6340,6340,0
|
|
20230804,184300,345984600,6340,6340,6340,6340,0
|
|
20230804,184200,345984600,6340,6340,6340,6340,0
|
|
20230804,184100,345984600,6340,6340,6340,6340,0
|
|
20230804,184000,345984600,6340,6340,6340,6340,0
|
|
20230804,183900,345984600,6340,6340,6340,6340,0
|
|
20230804,183800,345984600,6340,6340,6340,6340,0
|
|
20230804,183700,345984600,6340,6340,6340,6340,0
|
|
20230804,183600,345984600,6340,6340,6340,6340,0
|
|
20230804,183500,345984600,6340,6340,6340,6340,0
|
|
20230804,183400,345984600,6340,6340,6340,6340,0
|
|
20230804,183300,345984600,6340,6340,6340,6340,0
|
|
20230804,183200,345984600,6340,6340,6340,6340,0
|
|
20230804,183100,345984600,6340,6340,6340,6340,0
|
|
20230804,183000,345984600,6340,6340,6340,6340,0
|
|
20230804,182900,345984600,6340,6340,6340,6340,729
|
|
20230804,182800,345984600,6340,6340,6340,6340,0
|
|
20230804,182700,345984600,6340,6340,6340,6340,0
|
|
20230804,182600,345984600,6340,6340,6340,6340,0
|
|
20230804,182500,345984600,6340,6340,6340,6340,0
|
|
20230804,182400,345984600,6340,6340,6340,6340,0
|
|
20230804,182300,345984600,6340,6340,6340,6340,0
|
|
20230804,182200,345984600,6340,6340,6340,6340,0
|
|
20230804,182100,345984600,6340,6340,6340,6340,0
|
|
20230804,182000,345984600,6340,6340,6340,6340,0
|
|
20230804,181900,345984600,6340,6340,6340,6340,0
|
|
20230804,181800,345984600,6340,6340,6340,6340,0
|
|
20230804,181700,345984600,6340,6340,6340,6340,0
|
|
20230804,181600,345984600,6340,6340,6340,6340,0
|
|
20230804,181500,345984600,6340,6340,6340,6340,0
|
|
20230804,181400,345984600,6340,6340,6340,6340,0
|
|
20230804,181300,345984600,6340,6340,6340,6340,0
|
|
20230804,181200,345984600,6340,6340,6340,6340,0
|
|
20230804,181100,345984600,6340,6340,6340,6340,0
|
|
20230804,181000,345984600,6340,6340,6340,6340,0
|
|
20230804,180900,345984600,6340,6340,6340,6340,0
|
|
20230804,180800,345984600,6340,6340,6340,6340,0
|
|
20230804,180700,345984600,6340,6340,6340,6340,0
|
|
20230804,180600,345984600,6340,6340,6340,6340,0
|
|
20230804,180500,345984600,6340,6340,6340,6340,0
|
|
20230804,180400,345984600,6340,6340,6340,6340,0
|
|
20230804,180300,345984600,6340,6340,6340,6340,0
|
|
20230804,180200,345984600,6340,6340,6340,6340,0
|
|
20230804,180100,345984600,6340,6340,6340,6340,0
|
|
20230804,180000,345984600,6340,6340,6340,6340,0
|
|
20230804,175900,345984600,6340,6340,6340,6340,729
|
|
20230804,175800,345984600,6340,6340,6340,6340,0
|
|
20230804,175700,345984600,6340,6340,6340,6340,0
|
|
20230804,175600,345984600,6340,6340,6340,6340,0
|
|
20230804,175500,345984600,6340,6340,6340,6340,0
|
|
20230804,175400,345984600,6340,6340,6340,6340,0
|
|
20230804,175300,345984600,6340,6340,6340,6340,0
|
|
20230804,175200,345984600,6340,6340,6340,6340,0
|
|
20230804,175100,345984600,6340,6340,6340,6340,0
|
|
20230804,175000,345984600,6340,6340,6340,6340,0
|
|
20230804,174900,345984600,6340,6340,6340,6340,0
|
|
20230804,174800,345984600,6340,6340,6340,6340,0
|
|
20230804,174700,345984600,6340,6340,6340,6340,0
|
|
20230804,174600,345984600,6340,6340,6340,6340,0
|
|
20230804,174500,345984600,6340,6340,6340,6340,0
|
|
20230804,174400,345984600,6340,6340,6340,6340,0
|
|
20230804,174300,345984600,6340,6340,6340,6340,0
|
|
20230804,174200,345984600,6340,6340,6340,6340,0
|
|
20230804,174100,345984600,6340,6340,6340,6340,0
|
|
20230804,174000,345984600,6340,6340,6340,6340,0
|
|
20230804,173900,345984600,6340,6340,6340,6340,0
|
|
20230804,173800,345984600,6340,6340,6340,6340,0
|
|
20230804,173700,345984600,6340,6340,6340,6340,0
|
|
20230804,173600,345984600,6340,6340,6340,6340,0
|
|
20230804,173500,345984600,6340,6340,6340,6340,0
|
|
20230804,173400,345984600,6340,6340,6340,6340,0
|
|
20230804,173300,345984600,6340,6340,6340,6340,0
|
|
20230804,173200,345984600,6340,6340,6340,6340,0
|
|
20230804,173100,345984600,6340,6340,6340,6340,0
|
|
20230804,173000,345984600,6340,6340,6340,6340,0
|
|
20230804,172900,345984600,6340,6340,6340,6340,729
|
|
20230804,172800,345984600,6340,6340,6340,6340,0
|
|
20230804,172700,345984600,6340,6340,6340,6340,0
|
|
20230804,172600,345984600,6340,6340,6340,6340,0
|
|
20230804,172500,345984600,6340,6340,6340,6340,0
|
|
20230804,172400,345984600,6340,6340,6340,6340,0
|
|
20230804,172300,345984600,6340,6340,6340,6340,0
|
|
20230804,172200,345984600,6340,6340,6340,6340,0
|
|
20230804,172100,345984600,6340,6340,6340,6340,0
|
|
20230804,172000,345984600,6340,6340,6340,6340,0
|
|
20230804,171900,345984600,6340,6340,6340,6340,0
|
|
20230804,171800,345984600,6340,6340,6340,6340,0
|
|
20230804,171700,345984600,6340,6340,6340,6340,0
|
|
20230804,171600,345984600,6340,6340,6340,6340,0
|
|
20230804,171500,345984600,6340,6340,6340,6340,0
|
|
20230804,171400,345984600,6340,6340,6340,6340,0
|
|
20230804,171300,345984600,6340,6340,6340,6340,0
|
|
20230804,171200,345984600,6340,6340,6340,6340,0
|
|
20230804,171100,345984600,6340,6340,6340,6340,0
|
|
20230804,171000,345984600,6340,6340,6340,6340,0
|
|
20230804,170900,345984600,6340,6340,6340,6340,0
|
|
20230804,170800,345984600,6340,6340,6340,6340,0
|
|
20230804,170700,345984600,6340,6340,6340,6340,0
|
|
20230804,170600,345984600,6340,6340,6340,6340,0
|
|
20230804,170500,345984600,6340,6340,6340,6340,0
|
|
20230804,170400,345984600,6340,6340,6340,6340,0
|
|
20230804,170300,345984600,6340,6340,6340,6340,0
|
|
20230804,170200,345984600,6340,6340,6340,6340,0
|
|
20230804,170100,345984600,6340,6340,6340,6340,0
|
|
20230804,170000,345984600,6340,6340,6340,6340,0
|
|
20230804,165900,345984600,6340,6340,6340,6340,729
|
|
20230804,165800,345984600,6340,6340,6340,6340,0
|
|
20230804,165700,345984600,6340,6340,6340,6340,0
|
|
20230804,165600,345984600,6340,6340,6340,6340,0
|
|
20230804,165500,345984600,6340,6340,6340,6340,0
|
|
20230804,165400,345984600,6340,6340,6340,6340,0
|
|
20230804,165300,345984600,6340,6340,6340,6340,0
|
|
20230804,165200,345984600,6340,6340,6340,6340,0
|
|
20230804,165100,345984600,6340,6340,6340,6340,0
|
|
20230804,165000,345984600,6340,6340,6340,6340,0
|
|
20230804,164900,345984600,6340,6340,6340,6340,0
|
|
20230804,164800,345984600,6340,6340,6340,6340,0
|
|
20230804,164700,345984600,6340,6340,6340,6340,0
|
|
20230804,164600,345984600,6340,6340,6340,6340,0
|
|
20230804,164500,345984600,6340,6340,6340,6340,0
|
|
20230804,164400,345984600,6340,6340,6340,6340,0
|
|
20230804,164300,345984600,6340,6340,6340,6340,0
|
|
20230804,164200,345984600,6340,6340,6340,6340,0
|
|
20230804,164100,345984600,6340,6340,6340,6340,0
|
|
20230804,164000,345984600,6340,6340,6340,6340,0
|
|
20230804,163900,345984600,6340,6340,6340,6340,0
|
|
20230804,163800,345984600,6340,6340,6340,6340,0
|
|
20230804,163700,345984600,6340,6340,6340,6340,0
|
|
20230804,163600,345984600,6340,6340,6340,6340,0
|
|
20230804,163500,345984600,6340,6340,6340,6340,0
|
|
20230804,163400,345984600,6340,6340,6340,6340,0
|
|
20230804,163300,345984600,6340,6340,6340,6340,0
|
|
20230804,163200,345984600,6340,6340,6340,6340,0
|
|
20230804,163100,345984600,6340,6340,6340,6340,0
|
|
20230804,163000,345984600,6340,6340,6340,6340,0
|
|
20230804,162900,345984600,6340,6340,6340,6340,729
|
|
20230804,162800,345984600,6340,6340,6340,6340,0
|
|
20230804,162700,345984600,6340,6340,6340,6340,0
|
|
20230804,162600,345984600,6340,6340,6340,6340,0
|
|
20230804,162500,345984600,6340,6340,6340,6340,0
|
|
20230804,162400,345984600,6340,6340,6340,6340,0
|
|
20230804,162300,345984600,6340,6340,6340,6340,0
|
|
20230804,162200,345984600,6340,6340,6340,6340,0
|
|
20230804,162100,345984600,6340,6340,6340,6340,0
|
|
20230804,162000,345984600,6340,6340,6340,6340,0
|
|
20230804,161900,345984600,6340,6340,6340,6340,0
|
|
20230804,161800,345984600,6340,6340,6340,6340,0
|
|
20230804,161700,345984600,6340,6340,6340,6340,0
|
|
20230804,161600,345984600,6340,6340,6340,6340,0
|
|
20230804,161500,345984600,6340,6340,6340,6340,0
|
|
20230804,161400,345984600,6340,6340,6340,6340,0
|
|
20230804,161300,345984600,6340,6340,6340,6340,0
|
|
20230804,161200,345984600,6340,6340,6340,6340,0
|
|
20230804,161100,345984600,6340,6340,6340,6340,0
|
|
20230804,161000,345984600,6340,6340,6340,6340,0
|
|
20230804,160900,345984600,6340,6340,6340,6340,0
|
|
20230804,160800,345984600,6340,6340,6340,6340,0
|
|
20230804,160700,345984600,6340,6340,6340,6340,0
|
|
20230804,160600,345984600,6340,6340,6340,6340,0
|
|
20230804,160500,345984600,6340,6340,6340,6340,0
|
|
20230804,160400,345984600,6340,6340,6340,6340,0
|
|
20230804,160300,345984600,6340,6340,6340,6340,0
|
|
20230804,160200,345984600,6340,6340,6340,6340,0
|
|
20230804,160100,345984600,6340,6340,6340,6340,0
|
|
20230804,160000,345984600,6340,6340,6340,6340,0
|
|
20230804,155900,345984600,6340,6340,6340,6340,729
|
|
20230804,155800,345984600,6340,6340,6340,6340,0
|
|
20230804,155700,345984600,6340,6340,6340,6340,0
|
|
20230804,155600,345984600,6340,6340,6340,6340,0
|
|
20230804,155500,345984600,6340,6340,6340,6340,0
|
|
20230804,155400,345984600,6340,6340,6340,6340,0
|
|
20230804,155300,345984600,6340,6340,6340,6340,0
|
|
20230804,155200,345984600,6340,6340,6340,6340,0
|
|
20230804,155100,345984600,6340,6340,6340,6340,0
|
|
20230804,155000,345984600,6340,6340,6340,6340,0
|
|
20230804,154900,345984600,6340,6340,6340,6340,0
|
|
20230804,154800,345984600,6340,6340,6340,6340,0
|
|
20230804,154700,345984600,6340,6340,6340,6340,0
|
|
20230804,154600,345984600,6340,6340,6340,6340,0
|
|
20230804,154500,345984600,6340,6340,6340,6340,0
|
|
20230804,154400,345984600,6340,6340,6340,6340,0
|
|
20230804,154300,345984600,6340,6340,6340,6340,0
|
|
20230804,154200,345984600,6340,6340,6340,6340,0
|
|
20230804,154100,345984600,6340,6340,6340,6340,0
|
|
20230804,154000,345984600,6340,6340,6340,6340,0
|
|
20230804,153900,345984600,6340,6340,6340,6340,0
|
|
20230804,153800,345984600,6340,6340,6340,6340,0
|
|
20230804,153700,345984600,6340,6340,6340,6340,0
|
|
20230804,153600,345984600,6340,6340,6340,6340,0
|
|
20230804,153500,345984600,6340,6340,6340,6340,0
|
|
20230804,153400,345984600,6340,6340,6340,6340,0
|
|
20230804,153300,345984600,6340,6340,6340,6340,0
|
|
20230804,153200,345984600,6340,6340,6340,6340,0
|
|
20230804,153100,345984600,6340,6340,6340,6340,0
|
|
20230804,153000,345984600,6340,6340,6340,6340,729
|
|
20230804,152900,341362740,6340,6340,6340,6340,0
|
|
20230804,152800,341362740,6340,6340,6340,6340,0
|
|
20230804,152700,341362740,6340,6340,6340,6340,0
|
|
20230804,152600,341362740,6340,6340,6340,6340,0
|
|
20230804,152500,341362740,6340,6340,6340,6340,0
|
|
20230804,152400,341362740,6340,6340,6340,6340,0
|
|
20230804,152300,341362740,6340,6340,6340,6340,0
|
|
20230804,152200,341362740,6340,6340,6340,6340,0
|
|
20230804,152100,341362740,6340,6340,6340,6340,0
|
|
20230804,152000,341362740,6340,6340,6340,6340,0
|
|
20230804,151900,341362740,6340,6340,6340,6340,87
|
|
20230804,151800,340811160,6300,6300,6300,6300,0
|
|
20230804,151700,340811160,6300,6300,6300,6300,1177
|
|
20230804,151600,333396060,6340,6340,6340,6340,0
|
|
20230804,151500,333396060,6340,6300,6340,6300,58
|
|
20230804,151400,333030340,6300,6310,6310,6300,610
|
|
20230804,151300,329186450,6310,6310,6310,6310,350
|
|
20230804,151200,326977950,6360,6360,6360,6360,1
|
|
20230804,151100,326971590,6300,6300,6300,6300,0
|
|
20230804,151000,326971590,6300,6300,6300,6300,0
|
|
20230804,150900,326971590,6300,6300,6300,6300,0
|
|
20230804,150800,326971590,6300,6320,6320,6300,896
|
|
20230804,150700,321318400,6320,6320,6320,6320,220
|
|
20230804,150600,319928000,6330,6330,6330,6330,30
|
|
20230804,150500,319738100,6330,6330,6330,6330,6
|
|
20230804,150400,319700120,6340,6340,6340,6340,150
|
|
20230804,150300,318749120,6360,6360,6360,6360,20
|
|
20230804,150200,318621920,6340,6350,6360,6340,122
|
|
20230804,150100,317846330,6350,6350,6350,6350,0
|
|
20230804,150000,317846330,6350,6380,6380,6350,354
|
|
20230804,145900,315592110,6380,6380,6380,6380,64
|
|
20230804,145800,315183790,6380,6350,6380,6350,110
|
|
20230804,145700,314483610,6350,6320,6350,6320,1420
|
|
20230804,145600,305504430,6320,6320,6320,6320,0
|
|
20230804,145500,305504430,6320,6320,6320,6320,1
|
|
20230804,145400,305498110,6320,6320,6320,6320,10
|
|
20230804,145300,305434910,6320,6330,6330,6320,600
|
|
20230804,145200,301640260,6330,6330,6330,6330,0
|
|
20230804,145100,301640260,6330,6340,6340,6330,50
|
|
20230804,145000,301323700,6350,6350,6350,6350,21
|
|
20230804,144900,301190350,6350,6350,6350,6350,600
|
|
20230804,144800,297380350,6360,6360,6360,6360,0
|
|
20230804,144700,297380350,6360,6360,6360,6360,108
|
|
20230804,144600,296693470,6360,6360,6360,6360,0
|
|
20230804,144500,296693470,6360,6350,6360,6350,243
|
|
20230804,144400,295150330,6350,6350,6350,6350,0
|
|
20230804,144300,295150330,6350,6350,6350,6350,893
|
|
20230804,144200,289479780,6350,6350,6350,6350,0
|
|
20230804,144100,289479780,6350,6350,6350,6350,4
|
|
20230804,144000,289454380,6350,6360,6360,6350,31
|
|
20230804,143900,289257250,6360,6360,6360,6360,73
|
|
20230804,143800,288792970,6360,6360,6360,6360,1
|
|
20230804,143700,288786610,6360,6360,6360,6360,51
|
|
20230804,143600,288462250,6350,6350,6350,6350,5
|
|
20230804,143500,288430500,6360,6360,6360,6360,106
|
|
20230804,143400,287756340,6380,6380,6380,6380,2
|
|
20230804,143300,287743580,6380,6380,6380,6380,0
|
|
20230804,143200,287743580,6380,6380,6380,6380,134
|
|
20230804,143100,286888660,6370,6380,6380,6370,6
|
|
20230804,143000,286850430,6380,6370,6380,6370,18
|
|
20230804,142900,286735600,6370,6370,6370,6370,510
|
|
20230804,142800,283486900,6360,6360,6360,6360,0
|
|
20230804,142700,283486900,6360,6360,6360,6360,0
|
|
20230804,142600,283486900,6360,6370,6370,6360,824
|
|
20230804,142500,278245360,6370,6370,6380,6370,15
|
|
20230804,142400,278149760,6380,6370,6380,6370,117
|
|
20230804,142300,277403400,6370,6370,6370,6370,100
|
|
20230804,142200,276766400,6370,6380,6380,6370,644
|
|
20230804,142100,272663110,6370,6370,6370,6370,838
|
|
20230804,142000,267325050,6370,6370,6370,6370,1
|
|
20230804,141900,267318680,6370,6360,6370,6360,354
|
|
20230804,141800,265065200,6370,6370,6370,6370,50
|
|
20230804,141700,264746700,6360,6360,6360,6360,0
|
|
20230804,141600,264746700,6360,6370,6370,6360,595
|
|
20230804,141500,260959550,6370,6350,6370,6350,2424
|
|
20230804,141400,245563780,6340,6340,6340,6340,677
|
|
20230804,141300,241271600,6330,6330,6330,6330,0
|
|
20230804,141200,241271600,6330,6330,6330,6330,0
|
|
20230804,141100,241271600,6330,6330,6330,6330,200
|
|
20230804,141000,240005600,6330,6330,6330,6330,0
|
|
20230804,140900,240005600,6330,6330,6330,6330,7
|
|
20230804,140800,239961290,6330,6330,6330,6330,0
|
|
20230804,140700,239961290,6330,6330,6330,6330,1
|
|
20230804,140600,239954960,6340,6340,6340,6340,1
|
|
20230804,140500,239948620,6320,6320,6320,6320,3
|
|
20230804,140400,239929660,6330,6330,6330,6330,1
|
|
20230804,140300,239923330,6350,6350,6350,6350,0
|
|
20230804,140200,239923330,6350,6350,6350,6350,0
|
|
20230804,140100,239923330,6350,6350,6350,6350,0
|
|
20230804,140000,239923330,6350,6350,6350,6350,0
|
|
20230804,135900,239923330,6350,6340,6350,6340,101
|
|
20230804,135800,239282980,6340,6340,6340,6340,101
|
|
20230804,135700,238642640,6330,6320,6340,6310,504
|
|
20230804,135600,235451690,6300,6300,6300,6300,0
|
|
20230804,135500,235451690,6300,6300,6300,6300,1
|
|
20230804,135400,235445390,6280,6280,6280,6280,0
|
|
20230804,135300,235445390,6280,6280,6280,6280,0
|
|
20230804,135200,235445390,6280,6280,6280,6280,0
|
|
20230804,135100,235445390,6280,6280,6280,6280,0
|
|
20230804,135000,235445390,6280,6280,6280,6280,0
|
|
20230804,134900,235445390,6280,6280,6280,6280,0
|
|
20230804,134800,235445390,6280,6290,6290,6280,226
|
|
20230804,134700,234025400,6280,6300,6300,6280,210
|
|
20230804,134600,232704400,6320,6320,6320,6320,0
|
|
20230804,134500,232704400,6320,6320,6320,6320,5
|
|
20230804,134400,232672800,6320,6320,6320,6320,181
|
|
20230804,134300,231528880,6340,6340,6340,6340,0
|
|
20230804,134200,231528880,6340,6290,6340,6290,315
|
|
20230804,134100,229546780,6300,6310,6310,6300,1200
|
|
20230804,134000,221986040,6310,6310,6310,6310,0
|
|
20230804,133900,221986040,6310,6310,6310,6310,0
|
|
20230804,133800,221986040,6310,6310,6310,6310,0
|
|
20230804,133700,221986040,6310,6310,6310,6310,0
|
|
20230804,133600,221986040,6310,6310,6310,6310,0
|
|
20230804,133500,221986040,6310,6310,6310,6310,0
|
|
20230804,133400,221986040,6310,6310,6310,6310,0
|
|
20230804,133300,221986040,6310,6310,6310,6310,0
|
|
20230804,133200,221986040,6310,6310,6310,6310,0
|
|
20230804,133100,221986040,6310,6310,6310,6310,250
|
|
20230804,133000,220408540,6310,6330,6330,6310,3
|
|
20230804,132900,220389570,6330,6330,6330,6330,0
|
|
20230804,132800,220389570,6330,6330,6330,6330,0
|
|
20230804,132700,220389570,6330,6330,6330,6330,1
|
|
20230804,132600,220383240,6340,6340,6340,6340,0
|
|
20230804,132500,220383240,6340,6340,6340,6340,0
|
|
20230804,132400,220383240,6340,6340,6340,6340,0
|
|
20230804,132300,220383240,6340,6340,6340,6340,0
|
|
20230804,132200,220383240,6340,6340,6340,6340,0
|
|
20230804,132100,220383240,6340,6340,6340,6340,36
|
|
20230804,132000,220155000,6340,6340,6340,6340,0
|
|
20230804,131900,220155000,6340,6340,6340,6340,0
|
|
20230804,131800,220155000,6340,6340,6340,6340,0
|
|
20230804,131700,220155000,6340,6340,6340,6340,0
|
|
20230804,131600,220155000,6340,6340,6340,6340,0
|
|
20230804,131500,220155000,6340,6320,6340,6300,518
|
|
20230804,131400,216889690,6340,6340,6340,6340,50
|
|
20230804,131300,216572690,6300,6300,6300,6300,0
|
|
20230804,131200,216572690,6300,6300,6300,6300,0
|
|
20230804,131100,216572690,6300,6300,6300,6300,0
|
|
20230804,131000,216572690,6300,6300,6300,6300,438
|
|
20230804,130900,213813290,6350,6350,6350,6350,1
|
|
20230804,130800,213806940,6350,6340,6350,6340,178
|
|
20230804,130700,212676970,6330,6330,6330,6330,0
|
|
20230804,130600,212676970,6330,6320,6330,6320,42
|
|
20230804,130500,212411230,6290,6290,6290,6290,0
|
|
20230804,130400,212411230,6290,6310,6310,6290,1000
|
|
20230804,130300,206118790,6310,6310,6310,6310,1
|
|
20230804,130200,206112480,6310,6310,6310,6310,10
|
|
20230804,130100,206049380,6310,6310,6310,6310,110
|
|
20230804,130000,205355280,6310,6310,6310,6310,0
|
|
20230804,125900,205355280,6310,6310,6310,6310,29
|
|
20230804,125800,205172290,6320,6320,6320,6320,0
|
|
20230804,125700,205172290,6320,6320,6320,6320,0
|
|
20230804,125600,205172290,6320,6320,6320,6320,0
|
|
20230804,125500,205172290,6320,6320,6320,6320,0
|
|
20230804,125400,205172290,6320,6300,6320,6300,52
|
|
20230804,125300,204843690,6300,6300,6300,6300,0
|
|
20230804,125200,204843690,6300,6300,6300,6300,0
|
|
20230804,125100,204843690,6300,6300,6300,6300,3
|
|
20230804,125000,204824790,6310,6300,6310,6300,2
|
|
20230804,124900,204812180,6320,6320,6320,6320,0
|
|
20230804,124800,204812180,6320,6320,6320,6320,0
|
|
20230804,124700,204812180,6320,6320,6320,6320,0
|
|
20230804,124600,204812180,6320,6320,6320,6320,0
|
|
20230804,124500,204812180,6320,6320,6320,6320,0
|
|
20230804,124400,204812180,6320,6320,6320,6320,1
|
|
20230804,124300,204805860,6290,6300,6300,6290,54
|
|
20230804,124200,204466190,6290,6290,6290,6290,0
|
|
20230804,124100,204466190,6290,6290,6290,6290,156
|
|
20230804,124000,203484950,6320,6320,6320,6320,1
|
|
20230804,123900,203478630,6280,6300,6300,6280,1129
|
|
20230804,123800,196378960,6320,6320,6320,6320,20
|
|
20230804,123700,196252560,6320,6320,6320,6320,0
|
|
20230804,123600,196252560,6320,6320,6320,6320,0
|
|
20230804,123500,196252560,6320,6320,6320,6320,33
|
|
20230804,123400,196044000,6300,6300,6300,6300,0
|
|
20230804,123300,196044000,6300,6300,6300,6300,0
|
|
20230804,123200,196044000,6300,6300,6300,6300,43
|
|
20230804,123100,195773100,6300,6300,6300,6300,0
|
|
20230804,123000,195773100,6300,6300,6300,6300,18
|
|
20230804,122900,195659700,6290,6290,6290,6290,358
|
|
20230804,122800,193407880,6290,6290,6290,6290,20
|
|
20230804,122700,193282080,6300,6300,6300,6300,1
|
|
20230804,122600,193275780,6290,6290,6290,6290,530
|
|
20230804,122500,189942080,6290,6290,6290,6290,100
|
|
20230804,122400,189313080,6290,6300,6300,6290,347
|
|
20230804,122300,187127160,6310,6310,6310,6310,500
|
|
20230804,122200,183972160,6310,6310,6310,6310,150
|
|
20230804,122100,183025660,6300,6310,6310,6300,2005
|
|
20230804,122000,170392660,6310,6310,6310,6310,0
|
|
20230804,121900,170392660,6310,6310,6310,6310,0
|
|
20230804,121800,170392660,6310,6310,6310,6310,0
|
|
20230804,121700,170392660,6310,6310,6310,6310,257
|
|
20230804,121600,168770990,6320,6320,6320,6320,466
|
|
20230804,121500,165825870,6340,6340,6340,6340,16
|
|
20230804,121400,165724430,6320,6320,6320,6320,0
|
|
20230804,121300,165724430,6320,6320,6320,6320,0
|
|
20230804,121200,165724430,6320,6320,6320,6320,0
|
|
20230804,121100,165724430,6320,6330,6330,6320,142
|
|
20230804,121000,164826840,6330,6330,6330,6330,98
|
|
20230804,120900,164206500,6330,6330,6330,6330,11
|
|
20230804,120800,164136870,6330,6330,6330,6330,0
|
|
20230804,120700,164136870,6330,6330,6330,6330,0
|
|
20230804,120600,164136870,6330,6330,6330,6330,100
|
|
20230804,120500,163503870,6330,6330,6330,6330,0
|
|
20230804,120400,163503870,6330,6330,6330,6330,2
|
|
20230804,120300,163491210,6330,6330,6330,6330,1
|
|
20230804,120200,163484880,6340,6340,6340,6340,1021
|
|
20230804,120100,157011740,6340,6350,6350,6340,102
|
|
20230804,120000,156364060,6350,6350,6350,6350,0
|
|
20230804,115900,156364060,6350,6350,6350,6350,1
|
|
20230804,115800,156357710,6340,6340,6340,6340,0
|
|
20230804,115700,156357710,6340,6340,6340,6340,80
|
|
20230804,115600,155850510,6340,6340,6340,6340,0
|
|
20230804,115500,155850510,6340,6340,6340,6340,36
|
|
20230804,115400,155622270,6340,6340,6340,6340,413
|
|
20230804,115300,153003850,6340,6340,6340,6340,100
|
|
20230804,115200,152369850,6340,6340,6340,6340,0
|
|
20230804,115100,152369850,6340,6340,6340,6340,10
|
|
20230804,115000,152306450,6320,6320,6320,6320,0
|
|
20230804,114900,152306450,6320,6320,6320,6320,0
|
|
20230804,114800,152306450,6320,6320,6320,6320,0
|
|
20230804,114700,152306450,6320,6320,6320,6320,0
|
|
20230804,114600,152306450,6320,6320,6320,6320,2
|
|
20230804,114500,152293810,6320,6320,6330,6320,20
|
|
20230804,114400,152167370,6310,6310,6310,6310,1
|
|
20230804,114300,152161060,6300,6300,6300,6300,0
|
|
20230804,114200,152161060,6300,6300,6300,6300,0
|
|
20230804,114100,152161060,6300,6300,6300,6300,0
|
|
20230804,114000,152161060,6300,6320,6320,6300,2
|
|
20230804,113900,152148440,6300,6300,6300,6300,100
|
|
20230804,113800,151518440,6300,6300,6300,6300,0
|
|
20230804,113700,151518440,6300,6300,6300,6300,2
|
|
20230804,113600,151505840,6300,6300,6300,6300,0
|
|
20230804,113500,151505840,6300,6300,6300,6300,1
|
|
20230804,113400,151499540,6300,6300,6300,6300,0
|
|
20230804,113300,151499540,6300,6300,6300,6300,0
|
|
20230804,113200,151499540,6300,6300,6300,6300,0
|
|
20230804,113100,151499540,6300,6300,6300,6300,0
|
|
20230804,113000,151499540,6300,6300,6300,6300,0
|
|
20230804,112900,151499540,6300,6310,6310,6300,200
|
|
20230804,112800,150239500,6310,6310,6310,6310,1
|
|
20230804,112700,150233190,6300,6300,6300,6300,0
|
|
20230804,112600,150233190,6300,6300,6300,6300,0
|
|
20230804,112500,150233190,6300,6300,6300,6300,0
|
|
20230804,112400,150233190,6300,6300,6300,6300,0
|
|
20230804,112300,150233190,6300,6300,6300,6300,0
|
|
20230804,112200,150233190,6300,6320,6320,6300,404
|
|
20230804,112100,147682550,6320,6320,6320,6320,0
|
|
20230804,112000,147682550,6320,6320,6320,6320,0
|
|
20230804,111900,147682550,6320,6330,6330,6320,202
|
|
20230804,111800,146403910,6330,6330,6330,6330,51
|
|
20230804,111700,146081080,6330,6330,6330,6330,15
|
|
20230804,111600,145986130,6330,6310,6330,6310,2
|
|
20230804,111500,145973490,6340,6340,6340,6340,4
|
|
20230804,111400,145948130,6310,6310,6310,6310,1
|
|
20230804,111300,145941820,6300,6320,6320,6300,794
|
|
20230804,111200,140936090,6310,6320,6320,6310,182
|
|
20230804,111100,139785950,6320,6320,6320,6320,0
|
|
20230804,111000,139785950,6320,6320,6320,6320,0
|
|
20230804,110900,139785950,6320,6320,6320,6320,0
|
|
20230804,110800,139785950,6320,6320,6320,6320,4
|
|
20230804,110700,139760670,6320,6320,6320,6320,11
|
|
20230804,110600,139691150,6320,6320,6320,6320,111
|
|
20230804,110500,138989630,6320,6320,6320,6320,0
|
|
20230804,110400,138989630,6320,6320,6320,6320,0
|
|
20230804,110300,138989630,6320,6330,6330,6320,19
|
|
20230804,110200,138869540,6350,6350,6350,6350,0
|
|
20230804,110100,138869540,6350,6350,6350,6350,110
|
|
20230804,110000,138171040,6360,6330,6360,6330,11
|
|
20230804,105900,138101140,6320,6320,6320,6320,0
|
|
20230804,105800,138101140,6320,6320,6320,6320,0
|
|
20230804,105700,138101140,6320,6320,6320,6320,0
|
|
20230804,105600,138101140,6320,6320,6320,6320,0
|
|
20230804,105500,138101140,6320,6320,6320,6320,1
|
|
20230804,105400,138094820,6320,6320,6320,6320,200
|
|
20230804,105300,136830820,6330,6330,6330,6330,102
|
|
20230804,105200,136185160,6360,6360,6360,6360,0
|
|
20230804,105100,136185160,6360,6350,6360,6350,300
|
|
20230804,105000,134277570,6360,6360,6360,6360,0
|
|
20230804,104900,134277570,6360,6340,6360,6340,2
|
|
20230804,104800,134264870,6340,6340,6340,6340,1
|
|
20230804,104700,134258530,6340,6340,6340,6340,20
|
|
20230804,104600,134131730,6340,6340,6340,6340,3
|
|
20230804,104500,134112710,6330,6350,6350,6330,220
|
|
20230804,104400,132719330,6360,6370,6370,6360,64
|
|
20230804,104300,132311790,6360,6360,6360,6360,0
|
|
20230804,104200,132311790,6360,6360,6360,6360,239
|
|
20230804,104100,130791750,6360,6360,6360,6360,15
|
|
20230804,104000,130696350,6350,6350,6350,6350,87
|
|
20230804,103900,130143900,6360,6360,6360,6360,10
|
|
20230804,103800,130080300,6360,6360,6360,6360,0
|
|
20230804,103700,130080300,6360,6320,6360,6320,6
|
|
20230804,103600,130042220,6360,6360,6360,6360,240
|
|
20230804,103500,128515820,6360,6360,6360,6360,97
|
|
20230804,103400,127898900,6360,6330,6360,6310,139
|
|
20230804,103300,127019910,6340,6340,6340,6340,1
|
|
20230804,103200,127013570,6340,6330,6340,6330,54
|
|
20230804,103100,126671540,6340,6340,6340,6340,20
|
|
20230804,103000,126544740,6340,6340,6340,6340,342
|
|
20230804,102900,124376460,6310,6310,6310,6310,100
|
|
20230804,102800,123745460,6310,6310,6310,6310,10
|
|
20230804,102700,123682360,6330,6350,6350,6330,3437
|
|
20230804,102600,101861410,6360,6360,6360,6360,0
|
|
20230804,102500,101861410,6360,6360,6360,6360,0
|
|
20230804,102400,101861410,6360,6360,6360,6360,91
|
|
20230804,102300,101282650,6350,6350,6350,6350,0
|
|
20230804,102200,101282650,6350,6350,6350,6350,0
|
|
20230804,102100,101282650,6350,6350,6350,6350,0
|
|
20230804,102000,101282650,6350,6360,6360,6350,45
|
|
20230804,101900,100996700,6360,6360,6360,6360,1
|
|
20230804,101800,100990340,6360,6380,6380,6360,641
|
|
20230804,101700,96913480,6370,6370,6370,6370,40
|
|
20230804,101600,96658680,6370,6380,6380,6370,413
|
|
20230804,101500,94027860,6370,6370,6370,6370,25
|
|
20230804,101400,93868610,6380,6380,6380,6380,678
|
|
20230804,101300,89542970,6380,6380,6380,6380,0
|
|
20230804,101200,89542970,6380,6380,6380,6380,204
|
|
20230804,101100,88241450,6370,6370,6370,6370,21
|
|
20230804,101000,88107680,6360,6360,6360,6360,0
|
|
20230804,100900,88107680,6360,6370,6370,6360,15
|
|
20230804,100800,88012260,6370,6370,6370,6370,0
|
|
20230804,100700,88012260,6370,6370,6370,6370,75
|
|
20230804,100600,87534510,6370,6370,6370,6370,0
|
|
20230804,100500,87534510,6370,6350,6370,6350,15
|
|
20230804,100400,87439060,6350,6370,6370,6350,6
|
|
20230804,100300,87400860,6350,6360,6360,6350,64
|
|
20230804,100200,86994240,6340,6340,6350,6340,1142
|
|
20230804,100100,79743270,6340,6340,6340,6340,0
|
|
20230804,100000,79743270,6340,6340,6340,6340,11
|
|
20230804,095900,79673530,6350,6350,6350,6350,0
|
|
20230804,095800,79673530,6350,6340,6350,6330,48
|
|
20230804,095700,79369090,6350,6310,6350,6290,729
|
|
20230804,095600,74773840,6310,6310,6310,6310,0
|
|
20230804,095500,74773840,6310,6310,6310,6310,0
|
|
20230804,095400,74773840,6310,6320,6320,6310,228
|
|
20230804,095300,73333280,6320,6320,6320,6320,368
|
|
20230804,095200,71007520,6320,6320,6320,6320,55
|
|
20230804,095100,70659920,6330,6330,6330,6330,111
|
|
20230804,095000,69957290,6330,6340,6340,6330,222
|
|
20230804,094900,68552020,6340,6340,6340,6340,480
|
|
20230804,094800,65508820,6340,6340,6340,6340,100
|
|
20230804,094700,64874820,6350,6350,6350,6350,10
|
|
20230804,094600,64811320,6340,6340,6340,6340,4
|
|
20230804,094500,64785960,6350,6360,6360,6350,117
|
|
20230804,094400,64042990,6360,6350,6360,6350,42
|
|
20230804,094300,63776030,6350,6360,6360,6350,145
|
|
20230804,094200,62855150,6360,6360,6360,6360,10
|
|
20230804,094100,62791550,6360,6360,6360,6360,0
|
|
20230804,094000,62791550,6360,6360,6360,6360,0
|
|
20230804,093900,62791550,6360,6360,6360,6360,164
|
|
20230804,093800,61748510,6360,6350,6360,6350,355
|
|
20230804,093700,59493320,6350,6350,6350,6350,23
|
|
20230804,093600,59347270,6350,6350,6350,6350,1
|
|
20230804,093500,59340920,6350,6330,6350,6330,356
|
|
20230804,093400,57087420,6330,6340,6340,6310,304
|
|
20230804,093300,55165850,6340,6340,6340,6340,4
|
|
20230804,093200,55140490,6330,6340,6340,6330,56
|
|
20230804,093100,54786000,6340,6340,6340,6340,0
|
|
20230804,093000,54786000,6340,6350,6360,6340,662
|
|
20230804,092900,50588530,6340,6340,6340,6340,40
|
|
20230804,092800,50334930,6340,6340,6340,6340,10
|
|
20230804,092700,50271530,6340,6340,6340,6340,188
|
|
20230804,092600,49079610,6350,6350,6350,6350,268
|
|
20230804,092500,47377810,6350,6370,6370,6350,189
|
|
20230804,092400,46176330,6380,6390,6390,6380,85
|
|
20230804,092300,45633400,6390,6380,6390,6380,116
|
|
20230804,092200,44892290,6380,6380,6380,6380,25
|
|
20230804,092100,44732790,6380,6380,6380,6380,341
|
|
20230804,092000,42557210,6380,6350,6380,6350,332
|
|
20230804,091900,40441360,6350,6360,6360,6350,2
|
|
20230804,091800,40428650,6350,6360,6360,6350,535
|
|
20230804,091700,37030530,6360,6360,6360,6360,19
|
|
20230804,091600,36909690,6360,6360,6360,6360,210
|
|
20230804,091500,35574090,6380,6360,6380,6350,330
|
|
20230804,091400,33472430,6370,6350,6370,6350,14
|
|
20230804,091300,33383490,6330,6330,6330,6330,35
|
|
20230804,091200,33161940,6350,6320,6350,6320,120
|
|
20230804,091100,32400090,6330,6300,6340,6300,111
|
|
20230804,091000,31697300,6300,6320,6340,6300,113
|
|
20230804,090900,30982990,6290,6290,6290,6290,0
|
|
20230804,090800,30982990,6290,6300,6300,6280,752
|
|
20230804,090700,26250580,6300,6300,6300,6300,23
|
|
20230804,090600,26105680,6310,6320,6320,6310,555
|
|
20230804,090500,22598100,6320,6320,6320,6310,116
|
|
20230804,090400,21865030,6320,6320,6320,6320,0
|
|
20230804,090300,21865030,6320,6280,6320,6280,185
|
|
20230804,090200,20700630,6270,6270,6270,6270,10
|
|
20230804,090100,20637930,6280,6330,6330,6280,1072
|
|
20230804,090000,13897860,6340,6290,6340,6290,2206
|