634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,193100,848391870,6400,6400,6400,6400,2639
|
|
20230807,193000,848391870,6400,6400,6400,6400,0
|
|
20230807,192900,848391870,6400,6400,6400,6400,0
|
|
20230807,192800,848391870,6400,6400,6400,6400,0
|
|
20230807,192700,848391870,6400,6400,6400,6400,0
|
|
20230807,192600,848391870,6400,6400,6400,6400,0
|
|
20230807,192500,848391870,6400,6400,6400,6400,0
|
|
20230807,192400,848391870,6400,6400,6400,6400,0
|
|
20230807,192300,848391870,6400,6400,6400,6400,0
|
|
20230807,192200,848391870,6400,6400,6400,6400,0
|
|
20230807,192100,848391870,6400,6400,6400,6400,0
|
|
20230807,192000,848391870,6400,6400,6400,6400,0
|
|
20230807,191900,848391870,6400,6400,6400,6400,0
|
|
20230807,191800,848391870,6400,6400,6400,6400,0
|
|
20230807,191700,848391870,6400,6400,6400,6400,0
|
|
20230807,191600,848391870,6400,6400,6400,6400,0
|
|
20230807,191500,848391870,6400,6400,6400,6400,0
|
|
20230807,191400,848391870,6400,6400,6400,6400,0
|
|
20230807,191300,848391870,6400,6400,6400,6400,0
|
|
20230807,191200,848391870,6400,6400,6400,6400,0
|
|
20230807,191100,848391870,6400,6400,6400,6400,0
|
|
20230807,191000,848391870,6400,6400,6400,6400,0
|
|
20230807,190900,848391870,6400,6400,6400,6400,0
|
|
20230807,190800,848391870,6400,6400,6400,6400,0
|
|
20230807,190700,848391870,6400,6400,6400,6400,0
|
|
20230807,190600,848391870,6400,6400,6400,6400,0
|
|
20230807,190500,848391870,6400,6400,6400,6400,0
|
|
20230807,190400,848391870,6400,6400,6400,6400,0
|
|
20230807,190300,848391870,6400,6400,6400,6400,0
|
|
20230807,190200,848391870,6400,6400,6400,6400,0
|
|
20230807,190100,848391870,6400,6400,6400,6400,2639
|
|
20230807,190000,848391870,6400,6400,6400,6400,0
|
|
20230807,185900,848391870,6400,6400,6400,6400,0
|
|
20230807,185800,848391870,6400,6400,6400,6400,0
|
|
20230807,185700,848391870,6400,6400,6400,6400,0
|
|
20230807,185600,848391870,6400,6400,6400,6400,0
|
|
20230807,185500,848391870,6400,6400,6400,6400,0
|
|
20230807,185400,848391870,6400,6400,6400,6400,0
|
|
20230807,185300,848391870,6400,6400,6400,6400,0
|
|
20230807,185200,848391870,6400,6400,6400,6400,0
|
|
20230807,185100,848391870,6400,6400,6400,6400,0
|
|
20230807,185000,848391870,6400,6400,6400,6400,0
|
|
20230807,184900,848391870,6400,6400,6400,6400,0
|
|
20230807,184800,848391870,6400,6400,6400,6400,0
|
|
20230807,184700,848391870,6400,6400,6400,6400,0
|
|
20230807,184600,848391870,6400,6400,6400,6400,0
|
|
20230807,184500,848391870,6400,6400,6400,6400,0
|
|
20230807,184400,848391870,6400,6400,6400,6400,0
|
|
20230807,184300,848391870,6400,6400,6400,6400,0
|
|
20230807,184200,848391870,6400,6400,6400,6400,0
|
|
20230807,184100,848391870,6400,6400,6400,6400,0
|
|
20230807,184000,848391870,6400,6400,6400,6400,0
|
|
20230807,183900,848391870,6400,6400,6400,6400,0
|
|
20230807,183800,848391870,6400,6400,6400,6400,0
|
|
20230807,183700,848391870,6400,6400,6400,6400,0
|
|
20230807,183600,848391870,6400,6400,6400,6400,0
|
|
20230807,183500,848391870,6400,6400,6400,6400,0
|
|
20230807,183400,848391870,6400,6400,6400,6400,0
|
|
20230807,183300,848391870,6400,6400,6400,6400,0
|
|
20230807,183200,848391870,6400,6400,6400,6400,0
|
|
20230807,183100,848391870,6400,6400,6400,6400,2639
|
|
20230807,183000,848391870,6400,6400,6400,6400,0
|
|
20230807,182900,848391870,6400,6400,6400,6400,0
|
|
20230807,182800,848391870,6400,6400,6400,6400,0
|
|
20230807,182700,848391870,6400,6400,6400,6400,0
|
|
20230807,182600,848391870,6400,6400,6400,6400,0
|
|
20230807,182500,848391870,6400,6400,6400,6400,0
|
|
20230807,182400,848391870,6400,6400,6400,6400,0
|
|
20230807,182300,848391870,6400,6400,6400,6400,0
|
|
20230807,182200,848391870,6400,6400,6400,6400,0
|
|
20230807,182100,848391870,6400,6400,6400,6400,0
|
|
20230807,182000,848391870,6400,6400,6400,6400,0
|
|
20230807,181900,848391870,6400,6400,6400,6400,0
|
|
20230807,181800,848391870,6400,6400,6400,6400,0
|
|
20230807,181700,848391870,6400,6400,6400,6400,0
|
|
20230807,181600,848391870,6400,6400,6400,6400,0
|
|
20230807,181500,848391870,6400,6400,6400,6400,0
|
|
20230807,181400,848391870,6400,6400,6400,6400,0
|
|
20230807,181300,848391870,6400,6400,6400,6400,0
|
|
20230807,181200,848391870,6400,6400,6400,6400,0
|
|
20230807,181100,848391870,6400,6400,6400,6400,0
|
|
20230807,181000,848391870,6400,6400,6400,6400,0
|
|
20230807,180900,848391870,6400,6400,6400,6400,0
|
|
20230807,180800,848391870,6400,6400,6400,6400,0
|
|
20230807,180700,848391870,6400,6400,6400,6400,0
|
|
20230807,180600,848391870,6400,6400,6400,6400,0
|
|
20230807,180500,848391870,6400,6400,6400,6400,0
|
|
20230807,180400,848391870,6400,6400,6400,6400,0
|
|
20230807,180300,848391870,6400,6400,6400,6400,0
|
|
20230807,180200,848391870,6400,6400,6400,6400,0
|
|
20230807,180100,848391870,6400,6400,6400,6400,2639
|
|
20230807,180000,848391870,6400,6400,6400,6400,0
|
|
20230807,175900,848391870,6400,6400,6400,6400,0
|
|
20230807,175800,848391870,6400,6400,6400,6400,0
|
|
20230807,175700,848391870,6400,6400,6400,6400,0
|
|
20230807,175600,848391870,6400,6400,6400,6400,0
|
|
20230807,175500,848391870,6400,6400,6400,6400,0
|
|
20230807,175400,848391870,6400,6400,6400,6400,0
|
|
20230807,175300,848391870,6400,6400,6400,6400,0
|
|
20230807,175200,848391870,6400,6400,6400,6400,0
|
|
20230807,175100,848391870,6400,6400,6400,6400,0
|
|
20230807,175000,848391870,6400,6400,6400,6400,0
|
|
20230807,174900,848391870,6400,6400,6400,6400,0
|
|
20230807,174800,848391870,6400,6400,6400,6400,0
|
|
20230807,174700,848391870,6400,6400,6400,6400,0
|
|
20230807,174600,848391870,6400,6400,6400,6400,0
|
|
20230807,174500,848391870,6400,6400,6400,6400,0
|
|
20230807,174400,848391870,6400,6400,6400,6400,0
|
|
20230807,174300,848391870,6400,6400,6400,6400,0
|
|
20230807,174200,848391870,6400,6400,6400,6400,0
|
|
20230807,174100,848391870,6400,6400,6400,6400,0
|
|
20230807,174000,848391870,6400,6400,6400,6400,0
|
|
20230807,173900,848391870,6400,6400,6400,6400,0
|
|
20230807,173800,848391870,6400,6400,6400,6400,0
|
|
20230807,173700,848391870,6400,6400,6400,6400,0
|
|
20230807,173600,848391870,6400,6400,6400,6400,0
|
|
20230807,173500,848391870,6400,6400,6400,6400,0
|
|
20230807,173400,848391870,6400,6400,6400,6400,0
|
|
20230807,173300,848391870,6400,6400,6400,6400,0
|
|
20230807,173200,848391870,6400,6400,6400,6400,0
|
|
20230807,173100,848391870,6400,6400,6400,6400,2639
|
|
20230807,173000,848391870,6400,6400,6400,6400,0
|
|
20230807,172900,848391870,6400,6400,6400,6400,0
|
|
20230807,172800,848391870,6400,6400,6400,6400,0
|
|
20230807,172700,848391870,6400,6400,6400,6400,0
|
|
20230807,172600,848391870,6400,6400,6400,6400,0
|
|
20230807,172500,848391870,6400,6400,6400,6400,0
|
|
20230807,172400,848391870,6400,6400,6400,6400,0
|
|
20230807,172300,848391870,6400,6400,6400,6400,0
|
|
20230807,172200,848391870,6400,6400,6400,6400,0
|
|
20230807,172100,848391870,6400,6400,6400,6400,0
|
|
20230807,172000,848391870,6400,6400,6400,6400,0
|
|
20230807,171900,848391870,6400,6400,6400,6400,0
|
|
20230807,171800,848391870,6400,6400,6400,6400,0
|
|
20230807,171700,848391870,6400,6400,6400,6400,0
|
|
20230807,171600,848391870,6400,6400,6400,6400,0
|
|
20230807,171500,848391870,6400,6400,6400,6400,0
|
|
20230807,171400,848391870,6400,6400,6400,6400,0
|
|
20230807,171300,848391870,6400,6400,6400,6400,0
|
|
20230807,171200,848391870,6400,6400,6400,6400,0
|
|
20230807,171100,848391870,6400,6400,6400,6400,0
|
|
20230807,171000,848391870,6400,6400,6400,6400,0
|
|
20230807,170900,848391870,6400,6400,6400,6400,0
|
|
20230807,170800,848391870,6400,6400,6400,6400,0
|
|
20230807,170700,848391870,6400,6400,6400,6400,0
|
|
20230807,170600,848391870,6400,6400,6400,6400,0
|
|
20230807,170500,848391870,6400,6400,6400,6400,0
|
|
20230807,170400,848391870,6400,6400,6400,6400,0
|
|
20230807,170300,848391870,6400,6400,6400,6400,0
|
|
20230807,170200,848391870,6400,6400,6400,6400,0
|
|
20230807,170100,848391870,6400,6400,6400,6400,2639
|
|
20230807,170000,848391870,6400,6400,6400,6400,0
|
|
20230807,165900,848391870,6400,6400,6400,6400,0
|
|
20230807,165800,848391870,6400,6400,6400,6400,0
|
|
20230807,165700,848391870,6400,6400,6400,6400,0
|
|
20230807,165600,848391870,6400,6400,6400,6400,0
|
|
20230807,165500,848391870,6400,6400,6400,6400,0
|
|
20230807,165400,848391870,6400,6400,6400,6400,0
|
|
20230807,165300,848391870,6400,6400,6400,6400,0
|
|
20230807,165200,848391870,6400,6400,6400,6400,0
|
|
20230807,165100,848391870,6400,6400,6400,6400,0
|
|
20230807,165000,848391870,6400,6400,6400,6400,0
|
|
20230807,164900,848391870,6400,6400,6400,6400,0
|
|
20230807,164800,848391870,6400,6400,6400,6400,0
|
|
20230807,164700,848391870,6400,6400,6400,6400,0
|
|
20230807,164600,848391870,6400,6400,6400,6400,0
|
|
20230807,164500,848391870,6400,6400,6400,6400,0
|
|
20230807,164400,848391870,6400,6400,6400,6400,0
|
|
20230807,164300,848391870,6400,6400,6400,6400,0
|
|
20230807,164200,848391870,6400,6400,6400,6400,0
|
|
20230807,164100,848391870,6400,6400,6400,6400,0
|
|
20230807,164000,848391870,6400,6400,6400,6400,0
|
|
20230807,163900,848391870,6400,6400,6400,6400,0
|
|
20230807,163800,848391870,6400,6400,6400,6400,0
|
|
20230807,163700,848391870,6400,6400,6400,6400,0
|
|
20230807,163600,848391870,6400,6400,6400,6400,0
|
|
20230807,163500,848391870,6400,6400,6400,6400,0
|
|
20230807,163400,848391870,6400,6400,6400,6400,0
|
|
20230807,163300,848391870,6400,6400,6400,6400,0
|
|
20230807,163200,848391870,6400,6400,6400,6400,0
|
|
20230807,163100,848391870,6400,6400,6400,6400,2639
|
|
20230807,163000,848391870,6400,6400,6400,6400,0
|
|
20230807,162900,848391870,6400,6400,6400,6400,0
|
|
20230807,162800,848391870,6400,6400,6400,6400,0
|
|
20230807,162700,848391870,6400,6400,6400,6400,0
|
|
20230807,162600,848391870,6400,6400,6400,6400,0
|
|
20230807,162500,848391870,6400,6400,6400,6400,0
|
|
20230807,162400,848391870,6400,6400,6400,6400,0
|
|
20230807,162300,848391870,6400,6400,6400,6400,0
|
|
20230807,162200,848391870,6400,6400,6400,6400,0
|
|
20230807,162100,848391870,6400,6400,6400,6400,0
|
|
20230807,162000,848391870,6400,6400,6400,6400,0
|
|
20230807,161900,848391870,6400,6400,6400,6400,0
|
|
20230807,161800,848391870,6400,6400,6400,6400,0
|
|
20230807,161700,848391870,6400,6400,6400,6400,0
|
|
20230807,161600,848391870,6400,6400,6400,6400,0
|
|
20230807,161500,848391870,6400,6400,6400,6400,0
|
|
20230807,161400,848391870,6400,6400,6400,6400,0
|
|
20230807,161300,848391870,6400,6400,6400,6400,0
|
|
20230807,161200,848391870,6400,6400,6400,6400,0
|
|
20230807,161100,848391870,6400,6400,6400,6400,0
|
|
20230807,161000,848391870,6400,6400,6400,6400,0
|
|
20230807,160900,848391870,6400,6400,6400,6400,0
|
|
20230807,160800,848391870,6400,6400,6400,6400,0
|
|
20230807,160700,848391870,6400,6400,6400,6400,0
|
|
20230807,160600,848391870,6400,6400,6400,6400,0
|
|
20230807,160500,848391870,6400,6400,6400,6400,0
|
|
20230807,160400,848391870,6400,6400,6400,6400,0
|
|
20230807,160300,848391870,6400,6400,6400,6400,0
|
|
20230807,160200,848391870,6400,6400,6400,6400,0
|
|
20230807,160100,848391870,6400,6400,6400,6400,2639
|
|
20230807,160000,848391870,6400,6400,6400,6400,0
|
|
20230807,155900,848391870,6400,6400,6400,6400,0
|
|
20230807,155800,848391870,6400,6400,6400,6400,0
|
|
20230807,155700,848391870,6400,6400,6400,6400,0
|
|
20230807,155600,848391870,6400,6400,6400,6400,0
|
|
20230807,155500,848391870,6400,6400,6400,6400,0
|
|
20230807,155400,848391870,6400,6400,6400,6400,0
|
|
20230807,155300,848391870,6400,6400,6400,6400,0
|
|
20230807,155200,848391870,6400,6400,6400,6400,0
|
|
20230807,155100,848391870,6400,6400,6400,6400,0
|
|
20230807,155000,848391870,6400,6400,6400,6400,0
|
|
20230807,154900,848391870,6400,6400,6400,6400,0
|
|
20230807,154800,848391870,6400,6400,6400,6400,0
|
|
20230807,154700,848391870,6400,6400,6400,6400,0
|
|
20230807,154600,848391870,6400,6400,6400,6400,0
|
|
20230807,154500,848391870,6400,6400,6400,6400,0
|
|
20230807,154400,848391870,6400,6400,6400,6400,0
|
|
20230807,154300,848391870,6400,6400,6400,6400,0
|
|
20230807,154200,848391870,6400,6400,6400,6400,0
|
|
20230807,154100,848391870,6400,6400,6400,6400,0
|
|
20230807,154000,848391870,6400,6400,6400,6400,0
|
|
20230807,153900,848391870,6400,6400,6400,6400,0
|
|
20230807,153800,848391870,6400,6400,6400,6400,0
|
|
20230807,153700,848391870,6400,6400,6400,6400,0
|
|
20230807,153600,848391870,6400,6400,6400,6400,0
|
|
20230807,153500,848391870,6400,6400,6400,6400,0
|
|
20230807,153400,848391870,6400,6400,6400,6400,0
|
|
20230807,153300,848391870,6400,6400,6400,6400,0
|
|
20230807,153200,848391870,6400,6400,6400,6400,0
|
|
20230807,153100,848391870,6400,6400,6400,6400,2639
|
|
20230807,153000,848391870,6400,6400,6400,6400,2639
|
|
20230807,152900,831502270,6390,6390,6390,6390,0
|
|
20230807,152800,831502270,6390,6390,6390,6390,0
|
|
20230807,152700,831502270,6390,6390,6390,6390,0
|
|
20230807,152600,831502270,6390,6390,6390,6390,0
|
|
20230807,152500,831502270,6390,6390,6390,6390,0
|
|
20230807,152400,831502270,6390,6390,6390,6390,0
|
|
20230807,152300,831502270,6390,6390,6390,6390,0
|
|
20230807,152200,831502270,6390,6390,6390,6390,0
|
|
20230807,152100,831502270,6390,6390,6390,6390,0
|
|
20230807,152000,831502270,6390,6390,6390,6390,0
|
|
20230807,151900,831502270,6390,6380,6400,6380,367
|
|
20230807,151800,829157190,6390,6390,6390,6380,575
|
|
20230807,151700,825483020,6420,6420,6420,6420,150
|
|
20230807,151600,824520020,6420,6420,6420,6410,167
|
|
20230807,151500,823447910,6420,6410,6420,6410,1601
|
|
20230807,151400,813175490,6420,6400,6420,6400,148
|
|
20230807,151300,812225790,6410,6420,6420,6380,9
|
|
20230807,151200,812168220,6420,6420,6420,6420,1
|
|
20230807,151100,812161800,6420,6390,6420,6370,1603
|
|
20230807,151000,801943730,6390,6430,6430,6390,1562
|
|
20230807,150900,791940170,6430,6390,6430,6390,389
|
|
20230807,150800,789445840,6400,6400,6400,6400,117
|
|
20230807,150700,788697040,6400,6390,6400,6390,1112
|
|
20230807,150600,781581360,6370,6380,6390,6370,368
|
|
20230807,150500,779233190,6360,6360,6360,6360,165
|
|
20230807,150400,778183790,6360,6360,6360,6360,101
|
|
20230807,150300,777541430,6360,6360,6360,6360,590
|
|
20230807,150200,773789030,6360,6360,6360,6360,372
|
|
20230807,150100,771423110,6380,6350,6380,6350,38
|
|
20230807,150000,771180840,6420,6390,6420,6340,3248
|
|
20230807,145900,750501180,6360,6400,6400,6360,860
|
|
20230807,145800,744997490,6360,6360,6400,6350,2436
|
|
20230807,145700,729506810,6360,6400,6400,6360,1479
|
|
20230807,145600,720075640,6410,6410,6410,6400,985
|
|
20230807,145500,713766410,6420,6440,6440,6410,1166
|
|
20230807,145400,706282750,6420,6450,6450,6420,3798
|
|
20230807,145300,681814250,6440,6450,6490,6410,4308
|
|
20230807,145200,654063450,6490,6420,6490,6420,10371
|
|
20230807,145100,587072940,6420,6370,6420,6370,3185
|
|
20230807,145000,566685750,6370,6370,6370,6360,560
|
|
20230807,144900,563118790,6400,6360,6400,6360,1162
|
|
20230807,144800,555699350,6350,6350,6350,6310,233
|
|
20230807,144700,554224150,6310,6360,6390,6300,3253
|
|
20230807,144600,533628440,6390,6350,6400,6310,4397
|
|
20230807,144500,505651940,6330,6340,6380,6320,2473
|
|
20230807,144400,489916250,6340,6350,6380,6340,2191
|
|
20230807,144300,476002250,6340,6340,6360,6300,3524
|
|
20230807,144200,453652580,6340,6300,6380,6290,7111
|
|
20230807,144100,408574020,6300,6290,6310,6290,197
|
|
20230807,144000,407332780,6270,6270,6270,6270,387
|
|
20230807,143900,404906290,6260,6260,6260,6260,0
|
|
20230807,143800,404906290,6260,6260,6260,6260,3
|
|
20230807,143700,404887510,6260,6260,6260,6260,0
|
|
20230807,143600,404887510,6260,6260,6260,6260,0
|
|
20230807,143500,404887510,6260,6260,6260,6260,0
|
|
20230807,143400,404887510,6260,6260,6260,6260,0
|
|
20230807,143300,404887510,6260,6260,6260,6260,34
|
|
20230807,143200,404674670,6260,6260,6260,6260,1
|
|
20230807,143100,404668410,6260,6260,6260,6260,0
|
|
20230807,143000,404668410,6260,6260,6260,6260,112
|
|
20230807,142900,403967290,6260,6260,6260,6260,0
|
|
20230807,142800,403967290,6260,6260,6260,6260,234
|
|
20230807,142700,402502450,6250,6230,6250,6230,1649
|
|
20230807,142600,392223560,6230,6230,6230,6230,0
|
|
20230807,142500,392223560,6230,6230,6230,6230,100
|
|
20230807,142400,391600560,6230,6250,6250,6230,51
|
|
20230807,142300,391282810,6250,6250,6250,6250,0
|
|
20230807,142200,391282810,6250,6250,6250,6250,1
|
|
20230807,142100,391276560,6250,6250,6250,6250,0
|
|
20230807,142000,391276560,6250,6250,6250,6250,66
|
|
20230807,141900,390864060,6250,6250,6250,6250,100
|
|
20230807,141800,390239060,6250,6250,6250,6250,0
|
|
20230807,141700,390239060,6250,6250,6250,6250,0
|
|
20230807,141600,390239060,6250,6250,6250,6250,1
|
|
20230807,141500,390232810,6250,6250,6250,6250,0
|
|
20230807,141400,390232810,6250,6250,6250,6250,0
|
|
20230807,141300,390232810,6250,6250,6250,6250,16
|
|
20230807,141200,390132810,6250,6250,6250,6250,302
|
|
20230807,141100,388245310,6250,6250,6250,6250,1
|
|
20230807,141000,388239060,6230,6230,6230,6230,0
|
|
20230807,140900,388239060,6230,6230,6230,6230,231
|
|
20230807,140800,386799930,6230,6230,6230,6230,0
|
|
20230807,140700,386799930,6230,6230,6230,6230,0
|
|
20230807,140600,386799930,6230,6270,6270,6230,878
|
|
20230807,140500,381329940,6220,6260,6260,6220,500
|
|
20230807,140400,378211480,6260,6260,6260,6260,0
|
|
20230807,140300,378211480,6260,6260,6300,6260,882
|
|
20230807,140200,372667310,6270,6250,6270,6250,62
|
|
20230807,140100,372279670,6220,6220,6220,6220,0
|
|
20230807,140000,372279670,6220,6240,6240,6220,87
|
|
20230807,135900,371738310,6230,6230,6230,6230,22
|
|
20230807,135800,371601250,6230,6230,6230,6230,212
|
|
20230807,135700,370280490,6230,6230,6230,6230,0
|
|
20230807,135600,370280490,6230,6230,6230,6230,500
|
|
20230807,135500,367165490,6230,6230,6230,6230,200
|
|
20230807,135400,365919490,6230,6230,6230,6230,500
|
|
20230807,135300,362804490,6230,6230,6230,6230,21
|
|
20230807,135200,362673660,6230,6230,6230,6230,0
|
|
20230807,135100,362673660,6230,6230,6230,6230,0
|
|
20230807,135000,362673660,6230,6250,6250,6230,200
|
|
20230807,134900,361426830,6270,6260,6270,6260,100
|
|
20230807,134800,360799840,6260,6250,6260,6250,41
|
|
20230807,134700,360543190,6240,6240,6240,6240,0
|
|
20230807,134600,360543190,6240,6240,6240,6240,0
|
|
20230807,134500,360543190,6240,6240,6240,6240,0
|
|
20230807,134400,360543190,6240,6240,6240,6240,0
|
|
20230807,134300,360543190,6240,6240,6240,6240,695
|
|
20230807,134200,356206390,6250,6250,6250,6250,750
|
|
20230807,134100,351518890,6260,6260,6260,6260,0
|
|
20230807,134000,351518890,6260,6260,6260,6260,107
|
|
20230807,133900,350849070,6260,6260,6260,6260,3
|
|
20230807,133800,350830290,6260,6260,6260,6260,0
|
|
20230807,133700,350830290,6260,6260,6260,6260,0
|
|
20230807,133600,350830290,6260,6260,6260,6260,0
|
|
20230807,133500,350830290,6260,6260,6260,6260,0
|
|
20230807,133400,350830290,6260,6260,6260,6260,0
|
|
20230807,133300,350830290,6260,6260,6260,6260,50
|
|
20230807,133200,350517290,6260,6260,6260,6260,601
|
|
20230807,133100,346755030,6250,6260,6260,6250,900
|
|
20230807,133000,341123660,6260,6260,6260,6260,0
|
|
20230807,132900,341123660,6260,6260,6260,6260,100
|
|
20230807,132800,340497660,6280,6280,6280,6280,0
|
|
20230807,132700,340497660,6280,6270,6280,6270,2
|
|
20230807,132600,340485110,6260,6260,6260,6260,10
|
|
20230807,132500,340422510,6260,6260,6260,6260,14
|
|
20230807,132400,340334870,6260,6260,6260,6260,9
|
|
20230807,132300,340278530,6260,6260,6260,6260,64
|
|
20230807,132200,339877890,6260,6260,6260,6260,51
|
|
20230807,132100,339558630,6260,6260,6260,6260,1
|
|
20230807,132000,339552370,6260,6260,6260,6260,123
|
|
20230807,131900,338782390,6280,6280,6280,6280,0
|
|
20230807,131800,338782390,6280,6280,6280,6280,0
|
|
20230807,131700,338782390,6280,6280,6280,6280,0
|
|
20230807,131600,338782390,6280,6280,6280,6280,0
|
|
20230807,131500,338782390,6280,6280,6280,6280,1
|
|
20230807,131400,338776110,6270,6270,6270,6270,2
|
|
20230807,131300,338763570,6260,6260,6260,6260,0
|
|
20230807,131200,338763570,6260,6260,6260,6260,1
|
|
20230807,131100,338757310,6260,6260,6260,6260,0
|
|
20230807,131000,338757310,6260,6260,6260,6260,40
|
|
20230807,130900,338506910,6260,6260,6260,6260,8
|
|
20230807,130800,338456830,6270,6270,6270,6270,0
|
|
20230807,130700,338456830,6270,6280,6280,6270,511
|
|
20230807,130600,335252810,6290,6290,6290,6290,57
|
|
20230807,130500,334894280,6290,6290,6290,6290,0
|
|
20230807,130400,334894280,6290,6290,6290,6290,0
|
|
20230807,130300,334894280,6290,6290,6290,6290,0
|
|
20230807,130200,334894280,6290,6290,6290,6290,0
|
|
20230807,130100,334894280,6290,6290,6290,6290,1
|
|
20230807,130000,334887990,6290,6290,6290,6290,50
|
|
20230807,125900,334573490,6290,6290,6290,6290,0
|
|
20230807,125800,334573490,6290,6290,6290,6290,0
|
|
20230807,125700,334573490,6290,6290,6290,6290,0
|
|
20230807,125600,334573490,6290,6290,6290,6290,0
|
|
20230807,125500,334573490,6290,6290,6290,6290,1
|
|
20230807,125400,334567200,6300,6300,6300,6300,1
|
|
20230807,125300,334560900,6290,6290,6290,6290,0
|
|
20230807,125200,334560900,6290,6290,6290,6230,674
|
|
20230807,125100,330338680,6290,6290,6290,6290,3
|
|
20230807,125000,330319810,6300,6300,6300,6300,16
|
|
20230807,124900,330219010,6300,6300,6300,6300,23
|
|
20230807,124800,330074110,6300,6300,6300,6300,0
|
|
20230807,124700,330074110,6300,6310,6310,6300,4
|
|
20230807,124600,330048880,6320,6320,6320,6320,1
|
|
20230807,124500,330042560,6290,6310,6310,6290,16
|
|
20230807,124400,329941620,6290,6300,6310,6280,1776
|
|
20230807,124300,318760770,6280,6280,6280,6280,0
|
|
20230807,124200,318760770,6280,6280,6280,6280,114
|
|
20230807,124100,318044850,6280,6290,6290,6280,268
|
|
20230807,124000,316361630,6290,6290,6290,6290,0
|
|
20230807,123900,316361630,6290,6290,6290,6290,2
|
|
20230807,123800,316349050,6300,6300,6300,6300,50
|
|
20230807,123700,316034050,6300,6300,6300,6300,0
|
|
20230807,123600,316034050,6300,6300,6300,6300,0
|
|
20230807,123500,316034050,6300,6300,6300,6300,91
|
|
20230807,123400,315460750,6280,6280,6280,6280,0
|
|
20230807,123300,315460750,6280,6280,6280,6280,0
|
|
20230807,123200,315460750,6280,6280,6280,6280,50
|
|
20230807,123100,315146750,6300,6300,6300,6300,10
|
|
20230807,123000,315083750,6300,6300,6300,6280,142
|
|
20230807,122900,314189180,6300,6300,6300,6300,0
|
|
20230807,122800,314189180,6300,6300,6300,6300,0
|
|
20230807,122700,314189180,6300,6300,6300,6300,58
|
|
20230807,122600,313823780,6310,6310,6310,6310,0
|
|
20230807,122500,313823780,6310,6290,6310,6290,665
|
|
20230807,122400,309637490,6290,6290,6290,6290,38
|
|
20230807,122300,309398470,6290,6290,6290,6290,0
|
|
20230807,122200,309398470,6290,6290,6290,6290,0
|
|
20230807,122100,309398470,6290,6290,6290,6290,13
|
|
20230807,122000,309316700,6290,6290,6290,6290,101
|
|
20230807,121900,308681410,6290,6290,6290,6290,1
|
|
20230807,121800,308675120,6290,6290,6290,6290,136
|
|
20230807,121700,307819680,6280,6280,6280,6280,0
|
|
20230807,121600,307819680,6280,6300,6300,6280,768
|
|
20230807,121500,302996580,6300,6300,6300,6300,4
|
|
20230807,121400,302971380,6300,6300,6300,6300,8
|
|
20230807,121300,302920980,6300,6300,6300,6300,10
|
|
20230807,121200,302857980,6300,6300,6300,6300,97
|
|
20230807,121100,302246880,6300,6300,6300,6300,40
|
|
20230807,121000,301994880,6300,6300,6300,6300,150
|
|
20230807,120900,301049880,6300,6300,6300,6300,0
|
|
20230807,120800,301049880,6300,6300,6300,6300,74
|
|
20230807,120700,300583680,6300,6310,6310,6300,267
|
|
20230807,120600,298901410,6320,6320,6320,6320,98
|
|
20230807,120500,298282050,6310,6310,6310,6310,2
|
|
20230807,120400,298269430,6320,6320,6320,6320,5
|
|
20230807,120300,298237830,6310,6310,6310,6310,7
|
|
20230807,120200,298193660,6310,6310,6310,6310,20
|
|
20230807,120100,298067460,6310,6290,6310,6290,2939
|
|
20230807,120000,279545580,6290,6290,6290,6290,0
|
|
20230807,115900,279545580,6290,6290,6290,6290,2
|
|
20230807,115800,279533000,6290,6290,6290,6290,0
|
|
20230807,115700,279533000,6290,6270,6290,6270,844
|
|
20230807,115600,274231520,6260,6260,6260,6260,100
|
|
20230807,115500,273605520,6260,6260,6260,6260,0
|
|
20230807,115400,273605520,6260,6260,6260,6260,100
|
|
20230807,115300,272979520,6260,6260,6260,6260,79
|
|
20230807,115200,272484980,6260,6250,6260,6250,7
|
|
20230807,115100,272441200,6260,6260,6260,6260,18
|
|
20230807,115000,272328520,6260,6260,6260,6260,0
|
|
20230807,114900,272328520,6260,6260,6260,6260,0
|
|
20230807,114800,272328520,6260,6260,6260,6260,0
|
|
20230807,114700,272328520,6260,6260,6260,6260,0
|
|
20230807,114600,272328520,6260,6260,6260,6260,3
|
|
20230807,114500,272309740,6260,6260,6260,6260,0
|
|
20230807,114400,272309740,6260,6260,6260,6260,0
|
|
20230807,114300,272309740,6260,6260,6260,6260,97
|
|
20230807,114200,271702520,6250,6250,6250,6250,181
|
|
20230807,114100,270571270,6250,6250,6250,6250,0
|
|
20230807,114000,270571270,6250,6250,6250,6250,0
|
|
20230807,113900,270571270,6250,6250,6250,6250,0
|
|
20230807,113800,270571270,6250,6250,6250,6250,0
|
|
20230807,113700,270571270,6250,6250,6250,6250,0
|
|
20230807,113600,270571270,6250,6250,6250,6250,0
|
|
20230807,113500,270571270,6250,6260,6260,6250,41
|
|
20230807,113400,270314860,6260,6250,6260,6250,96
|
|
20230807,113300,269713910,6240,6240,6240,6230,222
|
|
20230807,113200,268328690,6250,6250,6250,6250,109
|
|
20230807,113100,267647440,6250,6250,6250,6250,10
|
|
20230807,113000,267584940,6250,6250,6250,6250,505
|
|
20230807,112900,264428690,6250,6260,6260,6240,177
|
|
20230807,112800,263323060,6280,6280,6280,6280,50
|
|
20230807,112700,263009060,6280,6280,6280,6280,0
|
|
20230807,112600,263009060,6280,6280,6280,6280,0
|
|
20230807,112500,263009060,6280,6280,6280,6280,30
|
|
20230807,112400,262820660,6280,6280,6280,6280,0
|
|
20230807,112300,262820660,6280,6280,6280,6280,111
|
|
20230807,112200,262123580,6280,6280,6280,6280,0
|
|
20230807,112100,262123580,6280,6280,6280,6280,100
|
|
20230807,112000,261495580,6290,6280,6290,6280,107
|
|
20230807,111900,260823570,6280,6260,6280,6260,670
|
|
20230807,111800,256617290,6250,6250,6250,6250,203
|
|
20230807,111700,255348540,6250,6250,6250,6250,2
|
|
20230807,111600,255336040,6260,6240,6260,6240,101
|
|
20230807,111500,254703810,6230,6260,6260,6230,113
|
|
20230807,111400,253996520,6230,6270,6270,6230,1393
|
|
20230807,111300,245288310,6260,6260,6260,6260,10
|
|
20230807,111200,245225710,6260,6260,6260,6260,0
|
|
20230807,111100,245225710,6260,6260,6260,6260,0
|
|
20230807,111000,245225710,6260,6260,6260,6260,0
|
|
20230807,110900,245225710,6260,6260,6260,6260,0
|
|
20230807,110800,245225710,6260,6260,6260,6260,1
|
|
20230807,110700,245219450,6260,6260,6260,6260,2
|
|
20230807,110600,245206930,6260,6260,6260,6260,2
|
|
20230807,110500,245194410,6260,6260,6260,6260,0
|
|
20230807,110400,245194410,6260,6260,6260,6260,0
|
|
20230807,110300,245194410,6260,6260,6260,6260,100
|
|
20230807,110200,244568410,6260,6260,6260,6260,0
|
|
20230807,110100,244568410,6260,6250,6260,6230,829
|
|
20230807,110000,239380920,6250,6230,6250,6230,243
|
|
20230807,105900,237862910,6230,6230,6230,6230,81
|
|
20230807,105800,237358280,6230,6230,6230,6230,0
|
|
20230807,105700,237358280,6230,6230,6230,6230,0
|
|
20230807,105600,237358280,6230,6230,6230,6230,110
|
|
20230807,105500,236672980,6240,6240,6240,6240,0
|
|
20230807,105400,236672980,6240,6220,6240,6220,110
|
|
20230807,105300,235987280,6220,6220,6220,6220,10
|
|
20230807,105200,235925080,6220,6220,6220,6220,0
|
|
20230807,105100,235925080,6220,6220,6220,6220,0
|
|
20230807,105000,235925080,6220,6220,6220,6220,15
|
|
20230807,104900,235831780,6210,6190,6210,6190,334
|
|
20230807,104800,233762150,6170,6170,6170,6170,96
|
|
20230807,104700,233169830,6170,6180,6180,6170,300
|
|
20230807,104600,231318140,6180,6180,6180,6180,100
|
|
20230807,104500,230700140,6190,6190,6190,6190,81
|
|
20230807,104400,230198750,6190,6190,6190,6190,7
|
|
20230807,104300,230155420,6180,6180,6180,6180,0
|
|
20230807,104200,230155420,6180,6180,6180,6180,80
|
|
20230807,104100,229661020,6180,6190,6190,6180,1031
|
|
20230807,104000,223279350,6190,6190,6190,6190,0
|
|
20230807,103900,223279350,6190,6180,6190,6180,16
|
|
20230807,103800,223180370,6180,6180,6180,6180,1
|
|
20230807,103700,223174190,6180,6180,6180,6180,184
|
|
20230807,103600,222037070,6190,6190,6190,6190,264
|
|
20230807,103500,220402910,6200,6200,6200,6200,12
|
|
20230807,103400,220328510,6200,6200,6200,6200,10
|
|
20230807,103300,220266510,6200,6200,6200,6200,8
|
|
20230807,103200,220216910,6200,6200,6200,6200,21
|
|
20230807,103100,220086710,6210,6210,6210,6210,0
|
|
20230807,103000,220086710,6210,6210,6210,6210,1
|
|
20230807,102900,220080500,6210,6210,6210,6210,0
|
|
20230807,102800,220080500,6210,6210,6210,6210,1
|
|
20230807,102700,220074290,6190,6190,6190,6190,0
|
|
20230807,102600,220074290,6190,6190,6190,6190,14
|
|
20230807,102500,219987630,6200,6200,6200,6200,155
|
|
20230807,102400,219026630,6200,6200,6200,6200,0
|
|
20230807,102300,219026630,6200,6200,6200,6200,42
|
|
20230807,102200,218766230,6200,6200,6200,6200,58
|
|
20230807,102100,218406630,6200,6200,6200,6200,0
|
|
20230807,102000,218406630,6200,6200,6200,6200,300
|
|
20230807,101900,216546630,6210,6200,6210,6200,2
|
|
20230807,101800,216534220,6210,6210,6210,6210,1
|
|
20230807,101700,216528010,6200,6200,6200,6200,10
|
|
20230807,101600,216466010,6200,6200,6200,6200,136
|
|
20230807,101500,215622810,6200,6200,6200,6200,14
|
|
20230807,101400,215536010,6200,6200,6200,6200,0
|
|
20230807,101300,215536010,6200,6200,6200,6200,426
|
|
20230807,101200,212894810,6200,6200,6200,6200,2
|
|
20230807,101100,212882410,6170,6190,6190,6170,56
|
|
20230807,101000,212536780,6190,6190,6190,6190,0
|
|
20230807,100900,212536780,6190,6190,6190,6190,20
|
|
20230807,100800,212412980,6190,6200,6200,6190,41
|
|
20230807,100700,212158980,6200,6200,6200,6200,4
|
|
20230807,100600,212134180,6150,6150,6150,6150,0
|
|
20230807,100500,212134180,6150,6150,6150,6150,0
|
|
20230807,100400,212134180,6150,6170,6190,6150,1353
|
|
20230807,100300,203798010,6190,6190,6190,6190,1
|
|
20230807,100200,203791820,6200,6200,6200,6200,4
|
|
20230807,100100,203767020,6150,6170,6170,6150,400
|
|
20230807,100000,201299700,6200,6200,6200,6200,2
|
|
20230807,095900,201287300,6200,6200,6200,6200,0
|
|
20230807,095800,201287300,6200,6170,6200,6170,12
|
|
20230807,095700,201213200,6200,6180,6200,6150,1058
|
|
20230807,095600,194692980,6200,6180,6200,6180,95
|
|
20230807,095500,194105400,6180,6180,6180,6180,192
|
|
20230807,095400,192918840,6180,6180,6180,6180,21
|
|
20230807,095300,192789060,6180,6170,6180,6170,25
|
|
20230807,095200,192634800,6170,6160,6170,6160,78
|
|
20230807,095100,192153550,6160,6160,6160,6160,26
|
|
20230807,095000,191993390,6160,6160,6160,6160,0
|
|
20230807,094900,191993390,6160,6160,6160,6160,21
|
|
20230807,094800,191864030,6160,6160,6160,6160,57
|
|
20230807,094700,191512910,6170,6170,6170,6170,0
|
|
20230807,094600,191512910,6170,6170,6170,6170,10
|
|
20230807,094500,191451210,6160,6170,6170,6160,21
|
|
20230807,094400,191321650,6160,6160,6160,6160,67
|
|
20230807,094300,190908930,6150,6150,6150,6150,639
|
|
20230807,094200,186979080,6150,6130,6150,6130,22
|
|
20230807,094100,186844100,6150,6150,6150,6150,23
|
|
20230807,094000,186702650,6130,6130,6130,6130,100
|
|
20230807,093900,186089650,6130,6170,6170,6130,331
|
|
20230807,093800,184060580,6140,6140,6140,6140,17
|
|
20230807,093700,183956200,6150,6140,6170,6140,1201
|
|
20230807,093600,176580030,6170,6140,6170,6140,51
|
|
20230807,093500,176266860,6130,6130,6130,6130,0
|
|
20230807,093400,176266860,6130,6130,6130,6130,505
|
|
20230807,093300,173171210,6170,6170,6170,6130,2210
|
|
20230807,093200,159618510,6130,6140,6170,6130,2408
|
|
20230807,093100,144838430,6130,6130,6130,6130,0
|
|
20230807,093000,144838430,6130,6140,6150,6130,1008
|
|
20230807,092900,138651120,6150,6150,6150,6140,1198
|
|
20230807,092800,131293420,6140,6150,6150,6140,810
|
|
20230807,092700,126318310,6150,6150,6150,6150,50
|
|
20230807,092600,126010810,6140,6150,6170,6140,1467
|
|
20230807,092500,116984230,6150,6150,6160,6150,189
|
|
20230807,092400,115821850,6140,6170,6170,6140,2828
|
|
20230807,092300,98425450,6170,6220,6220,6170,1052
|
|
20230807,092200,91930700,6190,6230,6230,6190,503
|
|
20230807,092100,88813130,6230,6230,6230,6230,0
|
|
20230807,092000,88813130,6230,6230,6230,6230,0
|
|
20230807,091900,88813130,6230,6190,6230,6180,1426
|
|
20230807,091800,79993090,6190,6190,6190,6190,1125
|
|
20230807,091700,73029340,6200,6190,6200,6190,409
|
|
20230807,091600,70494970,6210,6220,6230,6190,645
|
|
20230807,091500,66495160,6230,6220,6230,6200,2230
|
|
20230807,091400,52644300,6220,6230,6230,6220,253
|
|
20230807,091300,51068120,6220,6250,6250,6220,570
|
|
20230807,091200,47517560,6300,6300,6300,6300,27
|
|
20230807,091100,47347460,6250,6310,6310,6250,55
|
|
20230807,091000,47002510,6310,6250,6310,6240,217
|
|
20230807,090900,45641570,6230,6250,6330,6230,141
|
|
20230807,090800,44754320,6250,6230,6250,6220,1056
|
|
20230807,090700,38181310,6230,6230,6230,6230,5
|
|
20230807,090600,38150160,6220,6220,6220,6220,400
|
|
20230807,090500,35662160,6220,6270,6270,6220,1188
|
|
20230807,090400,28264390,6270,6270,6270,6230,300
|
|
20230807,090300,26392290,6290,6290,6290,6230,3036
|
|
20230807,090200,7328410,6290,6290,6290,6290,150
|
|
20230807,090100,6384910,6290,6310,6310,6290,302
|
|
20230807,090000,4481880,6310,6340,6340,6310,629
|