631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,192800,534021670,6330,6330,6330,6330,538
|
|
20230809,192700,534021670,6330,6330,6330,6330,0
|
|
20230809,192600,534021670,6330,6330,6330,6330,0
|
|
20230809,192500,534021670,6330,6330,6330,6330,0
|
|
20230809,192400,534021670,6330,6330,6330,6330,0
|
|
20230809,192300,534021670,6330,6330,6330,6330,0
|
|
20230809,192200,534021670,6330,6330,6330,6330,0
|
|
20230809,192100,534021670,6330,6330,6330,6330,0
|
|
20230809,192000,534021670,6330,6330,6330,6330,0
|
|
20230809,191900,534021670,6330,6330,6330,6330,0
|
|
20230809,191800,534021670,6330,6330,6330,6330,0
|
|
20230809,191700,534021670,6330,6330,6330,6330,0
|
|
20230809,191600,534021670,6330,6330,6330,6330,0
|
|
20230809,191500,534021670,6330,6330,6330,6330,0
|
|
20230809,191400,534021670,6330,6330,6330,6330,0
|
|
20230809,191300,534021670,6330,6330,6330,6330,0
|
|
20230809,191200,534021670,6330,6330,6330,6330,0
|
|
20230809,191100,534021670,6330,6330,6330,6330,0
|
|
20230809,191000,534021670,6330,6330,6330,6330,0
|
|
20230809,190900,534021670,6330,6330,6330,6330,0
|
|
20230809,190800,534021670,6330,6330,6330,6330,0
|
|
20230809,190700,534021670,6330,6330,6330,6330,0
|
|
20230809,190600,534021670,6330,6330,6330,6330,0
|
|
20230809,190500,534021670,6330,6330,6330,6330,0
|
|
20230809,190400,534021670,6330,6330,6330,6330,0
|
|
20230809,190300,534021670,6330,6330,6330,6330,0
|
|
20230809,190200,534021670,6330,6330,6330,6330,0
|
|
20230809,190100,534021670,6330,6330,6330,6330,0
|
|
20230809,190000,534021670,6330,6330,6330,6330,0
|
|
20230809,185900,534021670,6330,6330,6330,6330,0
|
|
20230809,185800,534021670,6330,6330,6330,6330,538
|
|
20230809,185700,534021670,6330,6330,6330,6330,0
|
|
20230809,185600,534021670,6330,6330,6330,6330,0
|
|
20230809,185500,534021670,6330,6330,6330,6330,0
|
|
20230809,185400,534021670,6330,6330,6330,6330,0
|
|
20230809,185300,534021670,6330,6330,6330,6330,0
|
|
20230809,185200,534021670,6330,6330,6330,6330,0
|
|
20230809,185100,534021670,6330,6330,6330,6330,0
|
|
20230809,185000,534021670,6330,6330,6330,6330,0
|
|
20230809,184900,534021670,6330,6330,6330,6330,0
|
|
20230809,184800,534021670,6330,6330,6330,6330,0
|
|
20230809,184700,534021670,6330,6330,6330,6330,0
|
|
20230809,184600,534021670,6330,6330,6330,6330,0
|
|
20230809,184500,534021670,6330,6330,6330,6330,0
|
|
20230809,184400,534021670,6330,6330,6330,6330,0
|
|
20230809,184300,534021670,6330,6330,6330,6330,0
|
|
20230809,184200,534021670,6330,6330,6330,6330,0
|
|
20230809,184100,534021670,6330,6330,6330,6330,0
|
|
20230809,184000,534021670,6330,6330,6330,6330,0
|
|
20230809,183900,534021670,6330,6330,6330,6330,0
|
|
20230809,183800,534021670,6330,6330,6330,6330,0
|
|
20230809,183700,534021670,6330,6330,6330,6330,0
|
|
20230809,183600,534021670,6330,6330,6330,6330,0
|
|
20230809,183500,534021670,6330,6330,6330,6330,0
|
|
20230809,183400,534021670,6330,6330,6330,6330,0
|
|
20230809,183300,534021670,6330,6330,6330,6330,0
|
|
20230809,183200,534021670,6330,6330,6330,6330,0
|
|
20230809,183100,534021670,6330,6330,6330,6330,0
|
|
20230809,183000,534021670,6330,6330,6330,6330,0
|
|
20230809,182900,534021670,6330,6330,6330,6330,0
|
|
20230809,182800,534021670,6330,6330,6330,6330,538
|
|
20230809,182700,534021670,6330,6330,6330,6330,0
|
|
20230809,182600,534021670,6330,6330,6330,6330,0
|
|
20230809,182500,534021670,6330,6330,6330,6330,0
|
|
20230809,182400,534021670,6330,6330,6330,6330,0
|
|
20230809,182300,534021670,6330,6330,6330,6330,0
|
|
20230809,182200,534021670,6330,6330,6330,6330,0
|
|
20230809,182100,534021670,6330,6330,6330,6330,0
|
|
20230809,182000,534021670,6330,6330,6330,6330,0
|
|
20230809,181900,534021670,6330,6330,6330,6330,0
|
|
20230809,181800,534021670,6330,6330,6330,6330,0
|
|
20230809,181700,534021670,6330,6330,6330,6330,0
|
|
20230809,181600,534021670,6330,6330,6330,6330,0
|
|
20230809,181500,534021670,6330,6330,6330,6330,0
|
|
20230809,181400,534021670,6330,6330,6330,6330,0
|
|
20230809,181300,534021670,6330,6330,6330,6330,0
|
|
20230809,181200,534021670,6330,6330,6330,6330,0
|
|
20230809,181100,534021670,6330,6330,6330,6330,0
|
|
20230809,181000,534021670,6330,6330,6330,6330,0
|
|
20230809,180900,534021670,6330,6330,6330,6330,0
|
|
20230809,180800,534021670,6330,6330,6330,6330,0
|
|
20230809,180700,534021670,6330,6330,6330,6330,0
|
|
20230809,180600,534021670,6330,6330,6330,6330,0
|
|
20230809,180500,534021670,6330,6330,6330,6330,0
|
|
20230809,180400,534021670,6330,6330,6330,6330,0
|
|
20230809,180300,534021670,6330,6330,6330,6330,0
|
|
20230809,180200,534021670,6330,6330,6330,6330,0
|
|
20230809,180100,534021670,6330,6330,6330,6330,0
|
|
20230809,180000,534021670,6330,6330,6330,6330,0
|
|
20230809,175900,534021670,6330,6330,6330,6330,0
|
|
20230809,175800,534021670,6330,6330,6330,6330,538
|
|
20230809,175700,534021670,6330,6330,6330,6330,0
|
|
20230809,175600,534021670,6330,6330,6330,6330,0
|
|
20230809,175500,534021670,6330,6330,6330,6330,0
|
|
20230809,175400,534021670,6330,6330,6330,6330,0
|
|
20230809,175300,534021670,6330,6330,6330,6330,0
|
|
20230809,175200,534021670,6330,6330,6330,6330,0
|
|
20230809,175100,534021670,6330,6330,6330,6330,0
|
|
20230809,175000,534021670,6330,6330,6330,6330,0
|
|
20230809,174900,534021670,6330,6330,6330,6330,0
|
|
20230809,174800,534021670,6330,6330,6330,6330,0
|
|
20230809,174700,534021670,6330,6330,6330,6330,0
|
|
20230809,174600,534021670,6330,6330,6330,6330,0
|
|
20230809,174500,534021670,6330,6330,6330,6330,0
|
|
20230809,174400,534021670,6330,6330,6330,6330,0
|
|
20230809,174300,534021670,6330,6330,6330,6330,0
|
|
20230809,174200,534021670,6330,6330,6330,6330,0
|
|
20230809,174100,534021670,6330,6330,6330,6330,0
|
|
20230809,174000,534021670,6330,6330,6330,6330,0
|
|
20230809,173900,534021670,6330,6330,6330,6330,0
|
|
20230809,173800,534021670,6330,6330,6330,6330,0
|
|
20230809,173700,534021670,6330,6330,6330,6330,0
|
|
20230809,173600,534021670,6330,6330,6330,6330,0
|
|
20230809,173500,534021670,6330,6330,6330,6330,0
|
|
20230809,173400,534021670,6330,6330,6330,6330,0
|
|
20230809,173300,534021670,6330,6330,6330,6330,0
|
|
20230809,173200,534021670,6330,6330,6330,6330,0
|
|
20230809,173100,534021670,6330,6330,6330,6330,0
|
|
20230809,173000,534021670,6330,6330,6330,6330,0
|
|
20230809,172900,534021670,6330,6330,6330,6330,0
|
|
20230809,172800,534021670,6330,6330,6330,6330,538
|
|
20230809,172700,534021670,6330,6330,6330,6330,0
|
|
20230809,172600,534021670,6330,6330,6330,6330,0
|
|
20230809,172500,534021670,6330,6330,6330,6330,0
|
|
20230809,172400,534021670,6330,6330,6330,6330,0
|
|
20230809,172300,534021670,6330,6330,6330,6330,0
|
|
20230809,172200,534021670,6330,6330,6330,6330,0
|
|
20230809,172100,534021670,6330,6330,6330,6330,0
|
|
20230809,172000,534021670,6330,6330,6330,6330,0
|
|
20230809,171900,534021670,6330,6330,6330,6330,0
|
|
20230809,171800,534021670,6330,6330,6330,6330,0
|
|
20230809,171700,534021670,6330,6330,6330,6330,0
|
|
20230809,171600,534021670,6330,6330,6330,6330,0
|
|
20230809,171500,534021670,6330,6330,6330,6330,0
|
|
20230809,171400,534021670,6330,6330,6330,6330,0
|
|
20230809,171300,534021670,6330,6330,6330,6330,0
|
|
20230809,171200,534021670,6330,6330,6330,6330,0
|
|
20230809,171100,534021670,6330,6330,6330,6330,0
|
|
20230809,171000,534021670,6330,6330,6330,6330,0
|
|
20230809,170900,534021670,6330,6330,6330,6330,0
|
|
20230809,170800,534021670,6330,6330,6330,6330,0
|
|
20230809,170700,534021670,6330,6330,6330,6330,0
|
|
20230809,170600,534021670,6330,6330,6330,6330,0
|
|
20230809,170500,534021670,6330,6330,6330,6330,0
|
|
20230809,170400,534021670,6330,6330,6330,6330,0
|
|
20230809,170300,534021670,6330,6330,6330,6330,0
|
|
20230809,170200,534021670,6330,6330,6330,6330,0
|
|
20230809,170100,534021670,6330,6330,6330,6330,0
|
|
20230809,170000,534021670,6330,6330,6330,6330,0
|
|
20230809,165900,534021670,6330,6330,6330,6330,0
|
|
20230809,165800,534021670,6330,6330,6330,6330,538
|
|
20230809,165700,534021670,6330,6330,6330,6330,0
|
|
20230809,165600,534021670,6330,6330,6330,6330,0
|
|
20230809,165500,534021670,6330,6330,6330,6330,0
|
|
20230809,165400,534021670,6330,6330,6330,6330,0
|
|
20230809,165300,534021670,6330,6330,6330,6330,0
|
|
20230809,165200,534021670,6330,6330,6330,6330,0
|
|
20230809,165100,534021670,6330,6330,6330,6330,0
|
|
20230809,165000,534021670,6330,6330,6330,6330,0
|
|
20230809,164900,534021670,6330,6330,6330,6330,0
|
|
20230809,164800,534021670,6330,6330,6330,6330,0
|
|
20230809,164700,534021670,6330,6330,6330,6330,0
|
|
20230809,164600,534021670,6330,6330,6330,6330,0
|
|
20230809,164500,534021670,6330,6330,6330,6330,0
|
|
20230809,164400,534021670,6330,6330,6330,6330,0
|
|
20230809,164300,534021670,6330,6330,6330,6330,0
|
|
20230809,164200,534021670,6330,6330,6330,6330,0
|
|
20230809,164100,534021670,6330,6330,6330,6330,0
|
|
20230809,164000,534021670,6330,6330,6330,6330,0
|
|
20230809,163900,534021670,6330,6330,6330,6330,0
|
|
20230809,163800,534021670,6330,6330,6330,6330,0
|
|
20230809,163700,534021670,6330,6330,6330,6330,0
|
|
20230809,163600,534021670,6330,6330,6330,6330,0
|
|
20230809,163500,534021670,6330,6330,6330,6330,0
|
|
20230809,163400,534021670,6330,6330,6330,6330,0
|
|
20230809,163300,534021670,6330,6330,6330,6330,0
|
|
20230809,163200,534021670,6330,6330,6330,6330,0
|
|
20230809,163100,534021670,6330,6330,6330,6330,0
|
|
20230809,163000,534021670,6330,6330,6330,6330,0
|
|
20230809,162900,534021670,6330,6330,6330,6330,0
|
|
20230809,162800,534021670,6330,6330,6330,6330,538
|
|
20230809,162700,534021670,6330,6330,6330,6330,0
|
|
20230809,162600,534021670,6330,6330,6330,6330,0
|
|
20230809,162500,534021670,6330,6330,6330,6330,0
|
|
20230809,162400,534021670,6330,6330,6330,6330,0
|
|
20230809,162300,534021670,6330,6330,6330,6330,0
|
|
20230809,162200,534021670,6330,6330,6330,6330,0
|
|
20230809,162100,534021670,6330,6330,6330,6330,0
|
|
20230809,162000,534021670,6330,6330,6330,6330,0
|
|
20230809,161900,534021670,6330,6330,6330,6330,0
|
|
20230809,161800,534021670,6330,6330,6330,6330,0
|
|
20230809,161700,534021670,6330,6330,6330,6330,0
|
|
20230809,161600,534021670,6330,6330,6330,6330,0
|
|
20230809,161500,534021670,6330,6330,6330,6330,0
|
|
20230809,161400,534021670,6330,6330,6330,6330,0
|
|
20230809,161300,534021670,6330,6330,6330,6330,0
|
|
20230809,161200,534021670,6330,6330,6330,6330,0
|
|
20230809,161100,534021670,6330,6330,6330,6330,0
|
|
20230809,161000,534021670,6330,6330,6330,6330,0
|
|
20230809,160900,534021670,6330,6330,6330,6330,0
|
|
20230809,160800,534021670,6330,6330,6330,6330,0
|
|
20230809,160700,534021670,6330,6330,6330,6330,0
|
|
20230809,160600,534021670,6330,6330,6330,6330,0
|
|
20230809,160500,534021670,6330,6330,6330,6330,0
|
|
20230809,160400,534021670,6330,6330,6330,6330,0
|
|
20230809,160300,534021670,6330,6330,6330,6330,0
|
|
20230809,160200,534021670,6330,6330,6330,6330,0
|
|
20230809,160100,534021670,6330,6330,6330,6330,0
|
|
20230809,160000,534021670,6330,6330,6330,6330,0
|
|
20230809,155900,534021670,6330,6330,6330,6330,0
|
|
20230809,155800,534021670,6330,6330,6330,6330,538
|
|
20230809,155700,534021670,6330,6330,6330,6330,0
|
|
20230809,155600,534021670,6330,6330,6330,6330,0
|
|
20230809,155500,534021670,6330,6330,6330,6330,0
|
|
20230809,155400,534021670,6330,6330,6330,6330,0
|
|
20230809,155300,534021670,6330,6330,6330,6330,0
|
|
20230809,155200,534021670,6330,6330,6330,6330,0
|
|
20230809,155100,534021670,6330,6330,6330,6330,0
|
|
20230809,155000,534021670,6330,6330,6330,6330,0
|
|
20230809,154900,534021670,6330,6330,6330,6330,0
|
|
20230809,154800,534021670,6330,6330,6330,6330,0
|
|
20230809,154700,534021670,6330,6330,6330,6330,0
|
|
20230809,154600,534021670,6330,6330,6330,6330,0
|
|
20230809,154500,534021670,6330,6330,6330,6330,0
|
|
20230809,154400,534021670,6330,6330,6330,6330,0
|
|
20230809,154300,534021670,6330,6330,6330,6330,0
|
|
20230809,154200,534021670,6330,6330,6330,6330,0
|
|
20230809,154100,534021670,6330,6330,6330,6330,0
|
|
20230809,154000,534021670,6330,6330,6330,6330,0
|
|
20230809,153900,534021670,6330,6330,6330,6330,0
|
|
20230809,153800,534021670,6330,6330,6330,6330,0
|
|
20230809,153700,534021670,6330,6330,6330,6330,0
|
|
20230809,153600,534021670,6330,6330,6330,6330,0
|
|
20230809,153500,534021670,6330,6330,6330,6330,0
|
|
20230809,153400,534021670,6330,6330,6330,6330,0
|
|
20230809,153300,534021670,6330,6330,6330,6330,0
|
|
20230809,153200,534021670,6330,6330,6330,6330,0
|
|
20230809,153100,534021670,6330,6330,6330,6330,0
|
|
20230809,153000,534021670,6330,6330,6330,6330,538
|
|
20230809,152900,530616130,6340,6340,6340,6340,0
|
|
20230809,152800,530616130,6340,6340,6340,6340,0
|
|
20230809,152700,530616130,6340,6340,6340,6340,0
|
|
20230809,152600,530616130,6340,6340,6340,6340,0
|
|
20230809,152500,530616130,6340,6340,6340,6340,0
|
|
20230809,152400,530616130,6340,6340,6340,6340,0
|
|
20230809,152300,530616130,6340,6340,6340,6340,0
|
|
20230809,152200,530616130,6340,6340,6340,6340,0
|
|
20230809,152100,530616130,6340,6340,6340,6340,0
|
|
20230809,152000,530616130,6340,6340,6340,6340,0
|
|
20230809,151900,530616130,6340,6270,6340,6260,712
|
|
20230809,151800,526144380,6270,6340,6340,6240,1043
|
|
20230809,151700,519580570,6340,6340,6340,6340,16
|
|
20230809,151600,519479130,6350,6350,6350,6350,104
|
|
20230809,151500,518818730,6350,6360,6360,6350,304
|
|
20230809,151400,516888320,6350,6350,6350,6350,183
|
|
20230809,151300,515726270,6350,6350,6350,6350,100
|
|
20230809,151200,515091270,6350,6350,6350,6350,0
|
|
20230809,151100,515091270,6350,6340,6350,6340,140
|
|
20230809,151000,514202280,6350,6350,6350,6350,100
|
|
20230809,150900,513567280,6350,6350,6350,6350,356
|
|
20230809,150800,511306680,6330,6340,6340,6330,500
|
|
20230809,150700,508138160,6340,6340,6340,6340,0
|
|
20230809,150600,508138160,6340,6350,6350,6340,111
|
|
20230809,150500,507433320,6350,6350,6350,6350,1
|
|
20230809,150400,507426970,6340,6340,6340,6340,0
|
|
20230809,150300,507426970,6340,6340,6340,6340,0
|
|
20230809,150200,507426970,6340,6340,6340,6340,0
|
|
20230809,150100,507426970,6340,6340,6340,6330,109
|
|
20230809,150000,506735980,6340,6350,6350,6340,125
|
|
20230809,145900,505943330,6340,6340,6340,6340,300
|
|
20230809,145800,504041330,6340,6340,6340,6340,0
|
|
20230809,145700,504041330,6340,6330,6340,6330,253
|
|
20230809,145600,502438310,6330,6340,6340,6330,905
|
|
20230809,145500,496708610,6340,6330,6340,6330,45
|
|
20230809,145400,496423500,6350,6360,6360,6350,200
|
|
20230809,145300,495152100,6350,6350,6350,6330,2785
|
|
20230809,145200,477467890,6350,6310,6350,6310,2483
|
|
20230809,145100,461740710,6230,6310,6320,6230,2037
|
|
20230809,145000,448936310,6280,6320,6320,6280,1265
|
|
20230809,144900,440949510,6320,6320,6320,6320,0
|
|
20230809,144800,440949510,6320,6320,6320,6320,1
|
|
20230809,144700,440943190,6260,6300,6330,6260,693
|
|
20230809,144600,436582660,6330,6330,6330,6330,0
|
|
20230809,144500,436582660,6330,6330,6330,6330,0
|
|
20230809,144400,436582660,6330,6330,6330,6330,60
|
|
20230809,144300,436202860,6340,6340,6340,6340,0
|
|
20230809,144200,436202860,6340,6340,6340,6340,0
|
|
20230809,144100,436202860,6340,6340,6340,6340,190
|
|
20230809,144000,434998260,6340,6330,6340,6270,1047
|
|
20230809,143900,428365920,6330,6330,6330,6330,3
|
|
20230809,143800,428346930,6330,6330,6330,6330,0
|
|
20230809,143700,428346930,6330,6330,6330,6330,0
|
|
20230809,143600,428346930,6330,6330,6330,6330,198
|
|
20230809,143500,427093590,6330,6330,6330,6330,13
|
|
20230809,143400,427011300,6330,6330,6330,6330,101
|
|
20230809,143300,426371970,6330,6330,6330,6330,0
|
|
20230809,143200,426371970,6330,6330,6330,6330,3
|
|
20230809,143100,426352980,6290,6290,6290,6290,11
|
|
20230809,143000,426283790,6280,6290,6290,6280,126
|
|
20230809,142900,425492490,6330,6330,6330,6330,470
|
|
20230809,142800,422517390,6340,6340,6340,6340,417
|
|
20230809,142700,419873610,6340,6340,6340,6340,16
|
|
20230809,142600,419772170,6340,6340,6340,6340,34
|
|
20230809,142500,419556610,6340,6340,6340,6340,45
|
|
20230809,142400,419271310,6340,6340,6340,6340,0
|
|
20230809,142300,419271310,6340,6340,6340,6340,0
|
|
20230809,142200,419271310,6340,6340,6340,6340,50
|
|
20230809,142100,418954310,6340,6340,6340,6340,10
|
|
20230809,142000,418890910,6340,6340,6340,6340,0
|
|
20230809,141900,418890910,6340,6340,6340,6340,0
|
|
20230809,141800,418890910,6340,6340,6340,6340,88
|
|
20230809,141700,418332990,6340,6340,6340,6340,0
|
|
20230809,141600,418332990,6340,6340,6340,6340,0
|
|
20230809,141500,418332990,6340,6350,6350,6340,7
|
|
20230809,141400,418288560,6340,6340,6340,6340,4
|
|
20230809,141300,418263200,6330,6340,6340,6330,113
|
|
20230809,141200,417547780,6340,6340,6340,6340,463
|
|
20230809,141100,414612360,6350,6340,6350,6340,152
|
|
20230809,141000,413648660,6340,6340,6340,6340,5
|
|
20230809,140900,413616960,6350,6350,6350,6350,0
|
|
20230809,140800,413616960,6350,6350,6350,6340,264
|
|
20230809,140700,411940660,6350,6350,6350,6350,90
|
|
20230809,140600,411369160,6340,6350,6350,6340,691
|
|
20230809,140500,406987260,6340,6340,6340,6340,4
|
|
20230809,140400,406961900,6350,6340,6350,6340,1101
|
|
20230809,140300,399981550,6340,6340,6340,6340,151
|
|
20230809,140200,399024210,6330,6330,6330,6330,0
|
|
20230809,140100,399024210,6330,6340,6340,6330,4
|
|
20230809,140000,398998880,6340,6340,6340,6340,0
|
|
20230809,135900,398998880,6340,6290,6340,6290,1630
|
|
20230809,135800,388665760,6340,6330,6340,6330,465
|
|
20230809,135700,385722260,6330,6330,6340,6330,239
|
|
20230809,135600,384208890,6340,6340,6340,6340,187
|
|
20230809,135500,383023310,6340,6340,6340,6340,51
|
|
20230809,135400,382699970,6340,6340,6340,6340,107
|
|
20230809,135300,382021590,6340,6330,6340,6330,1084
|
|
20230809,135200,375159860,6330,6330,6330,6330,220
|
|
20230809,135100,373767260,6330,6330,6330,6330,15
|
|
20230809,135000,373672310,6330,6330,6330,6330,127
|
|
20230809,134900,372868400,6330,6330,6330,6330,129
|
|
20230809,134800,372051830,6330,6330,6330,6330,0
|
|
20230809,134700,372051830,6330,6330,6330,6330,8
|
|
20230809,134600,372001190,6330,6330,6330,6330,0
|
|
20230809,134500,372001190,6330,6330,6330,6330,4
|
|
20230809,134400,371975870,6270,6320,6320,6270,1031
|
|
20230809,134300,365490580,6330,6320,6330,6320,509
|
|
20230809,134200,362272320,6330,6320,6330,6320,362
|
|
20230809,134100,359982460,6320,6320,6320,6320,121
|
|
20230809,134000,359217740,6320,6310,6320,6310,100
|
|
20230809,133900,358585840,6320,6320,6320,6320,0
|
|
20230809,133800,358585840,6320,6320,6320,6320,0
|
|
20230809,133700,358585840,6320,6320,6320,6310,1170
|
|
20230809,133600,351192940,6310,6310,6310,6310,785
|
|
20230809,133500,346239590,6310,6310,6310,6310,570
|
|
20230809,133400,342642890,6300,6300,6300,6290,1359
|
|
20230809,133300,334082190,6300,6280,6300,6280,3631
|
|
20230809,133200,311270250,6280,6280,6280,6280,0
|
|
20230809,133100,311270250,6280,6280,6280,6280,9
|
|
20230809,133000,311213730,6280,6280,6280,6280,0
|
|
20230809,132900,311213730,6280,6280,6280,6280,0
|
|
20230809,132800,311213730,6280,6280,6280,6280,0
|
|
20230809,132700,311213730,6280,6270,6280,6270,286
|
|
20230809,132600,309419590,6260,6260,6260,6260,0
|
|
20230809,132500,309419590,6260,6260,6260,6260,164
|
|
20230809,132400,308392950,6270,6270,6270,6270,0
|
|
20230809,132300,308392950,6270,6270,6270,6270,320
|
|
20230809,132200,306386550,6250,6250,6250,6250,0
|
|
20230809,132100,306386550,6250,6250,6250,6250,0
|
|
20230809,132000,306386550,6250,6250,6250,6250,0
|
|
20230809,131900,306386550,6250,6250,6250,6250,0
|
|
20230809,131800,306386550,6250,6250,6250,6250,0
|
|
20230809,131700,306386550,6250,6250,6250,6250,0
|
|
20230809,131600,306386550,6250,6250,6250,6250,0
|
|
20230809,131500,306386550,6250,6250,6250,6250,0
|
|
20230809,131400,306386550,6250,6250,6250,6250,0
|
|
20230809,131300,306386550,6250,6250,6250,6250,0
|
|
20230809,131200,306386550,6250,6260,6260,6250,60
|
|
20230809,131100,306011530,6270,6270,6270,6270,0
|
|
20230809,131000,306011530,6270,6270,6270,6270,513
|
|
20230809,130900,302795020,6250,6260,6260,6250,202
|
|
20230809,130800,301532500,6250,6250,6250,6250,10
|
|
20230809,130700,301470000,6250,6250,6250,6250,9
|
|
20230809,130600,301413750,6260,6250,6260,6250,40
|
|
20230809,130500,301163710,6270,6270,6270,6270,0
|
|
20230809,130400,301163710,6270,6270,6270,6270,0
|
|
20230809,130300,301163710,6270,6270,6270,6270,0
|
|
20230809,130200,301163710,6270,6270,6270,6270,20
|
|
20230809,130100,301038310,6280,6270,6280,6270,2
|
|
20230809,130000,301025760,6260,6260,6260,6260,0
|
|
20230809,125900,301025760,6260,6260,6260,6260,500
|
|
20230809,125800,297895760,6260,6260,6260,6260,0
|
|
20230809,125700,297895760,6260,6270,6270,6260,75
|
|
20230809,125600,297426090,6280,6290,6290,6270,376
|
|
20230809,125500,295067910,6290,6290,6290,6290,0
|
|
20230809,125400,295067910,6290,6290,6290,6290,33
|
|
20230809,125300,294860340,6290,6290,6290,6290,202
|
|
20230809,125200,293589760,6290,6290,6290,6290,88
|
|
20230809,125100,293036240,6290,6290,6290,6290,130
|
|
20230809,125000,292218540,6290,6290,6290,6290,0
|
|
20230809,124900,292218540,6290,6290,6290,6290,88
|
|
20230809,124800,291665020,6280,6280,6280,6270,518
|
|
20230809,124700,288412030,6280,6280,6280,6280,300
|
|
20230809,124600,286528030,6280,6280,6280,6280,316
|
|
20230809,124500,284543550,6280,6280,6280,6280,120
|
|
20230809,124400,283789950,6280,6280,6280,6280,0
|
|
20230809,124300,283789950,6280,6280,6280,6280,164
|
|
20230809,124200,282760030,6280,6280,6280,6280,125
|
|
20230809,124100,281975030,6280,6260,6280,6260,89
|
|
20230809,124000,281416130,6260,6260,6260,6260,0
|
|
20230809,123900,281416130,6260,6270,6280,6260,657
|
|
20230809,123800,277300260,6270,6270,6270,6270,230
|
|
20230809,123700,275858160,6270,6270,6270,6270,56
|
|
20230809,123600,275507040,6270,6270,6270,6270,810
|
|
20230809,123500,270428340,6280,6280,6280,6280,89
|
|
20230809,123400,269869420,6260,6260,6260,6260,0
|
|
20230809,123300,269869420,6260,6260,6260,6260,0
|
|
20230809,123200,269869420,6260,6240,6270,6240,4295
|
|
20230809,123100,242976330,6240,6240,6240,6240,51
|
|
20230809,123000,242658090,6230,6230,6230,6230,0
|
|
20230809,122900,242658090,6230,6230,6230,6230,0
|
|
20230809,122800,242658090,6230,6230,6230,6230,0
|
|
20230809,122700,242658090,6230,6230,6230,6230,1
|
|
20230809,122600,242651860,6240,6240,6240,6240,0
|
|
20230809,122500,242651860,6240,6240,6240,6240,0
|
|
20230809,122400,242651860,6240,6240,6240,6240,0
|
|
20230809,122300,242651860,6240,6240,6240,6240,0
|
|
20230809,122200,242651860,6240,6240,6240,6240,2
|
|
20230809,122100,242639380,6240,6240,6240,6240,0
|
|
20230809,122000,242639380,6240,6240,6240,6240,0
|
|
20230809,121900,242639380,6240,6240,6240,6240,0
|
|
20230809,121800,242639380,6240,6240,6240,6240,1
|
|
20230809,121700,242633140,6240,6240,6240,6240,9
|
|
20230809,121600,242576980,6240,6240,6240,6240,154
|
|
20230809,121500,241616020,6240,6240,6240,6240,0
|
|
20230809,121400,241616020,6240,6240,6240,6240,255
|
|
20230809,121300,240024820,6250,6250,6250,6250,1
|
|
20230809,121200,240018570,6250,6250,6250,6250,110
|
|
20230809,121100,239331070,6260,6260,6260,6260,0
|
|
20230809,121000,239331070,6260,6260,6260,6260,0
|
|
20230809,120900,239331070,6260,6260,6260,6260,0
|
|
20230809,120800,239331070,6260,6260,6260,6260,1
|
|
20230809,120700,239324810,6250,6260,6260,6250,95
|
|
20230809,120600,238730140,6260,6260,6260,6260,1
|
|
20230809,120500,238723880,6260,6260,6260,6260,0
|
|
20230809,120400,238723880,6260,6250,6260,6250,3
|
|
20230809,120300,238705120,6270,6270,6270,6270,0
|
|
20230809,120200,238705120,6270,6260,6270,6260,206
|
|
20230809,120100,237414280,6260,6260,6260,6260,1
|
|
20230809,120000,237408020,6260,6260,6260,6260,10
|
|
20230809,115900,237345420,6240,6240,6240,6240,1
|
|
20230809,115800,237339180,6250,6250,6250,6250,0
|
|
20230809,115700,237339180,6250,6250,6250,6250,76
|
|
20230809,115600,236864180,6240,6250,6250,6240,99
|
|
20230809,115500,236245480,6250,6250,6250,6250,0
|
|
20230809,115400,236245480,6250,6250,6250,6250,10
|
|
20230809,115300,236182980,6240,6240,6240,6240,0
|
|
20230809,115200,236182980,6240,6240,6240,6240,0
|
|
20230809,115100,236182980,6240,6240,6240,6240,0
|
|
20230809,115000,236182980,6240,6240,6240,6240,0
|
|
20230809,114900,236182980,6240,6240,6240,6240,0
|
|
20230809,114800,236182980,6240,6240,6240,6240,0
|
|
20230809,114700,236182980,6240,6260,6260,6240,766
|
|
20230809,114600,231399890,6270,6270,6270,6270,100
|
|
20230809,114500,230772890,6270,6260,6270,6260,41
|
|
20230809,114400,230516220,6260,6260,6260,6260,89
|
|
20230809,114300,229959080,6260,6260,6260,6260,194
|
|
20230809,114200,228744640,6260,6260,6260,6260,307
|
|
20230809,114100,226822820,6260,6260,6260,6260,15
|
|
20230809,114000,226728920,6260,6260,6260,6260,0
|
|
20230809,113900,226728920,6260,6260,6260,6260,0
|
|
20230809,113800,226728920,6260,6250,6260,6250,1111
|
|
20230809,113700,219777060,6240,6250,6250,6240,240
|
|
20230809,113600,218279450,6260,6260,6260,6260,3
|
|
20230809,113500,218260670,6240,6250,6250,6240,207
|
|
20230809,113400,216967030,6250,6230,6250,6230,2330
|
|
20230809,113300,202425550,6220,6220,6220,6220,0
|
|
20230809,113200,202425550,6220,6220,6220,6220,1
|
|
20230809,113100,202419330,6230,6230,6230,6230,0
|
|
20230809,113000,202419330,6230,6230,6230,6230,0
|
|
20230809,112900,202419330,6230,6230,6230,6230,0
|
|
20230809,112800,202419330,6230,6230,6230,6230,99
|
|
20230809,112700,201802560,6230,6230,6230,6230,400
|
|
20230809,112600,199310560,6240,6240,6240,6240,3
|
|
20230809,112500,199291840,6240,6240,6240,6240,0
|
|
20230809,112400,199291840,6240,6240,6240,6240,0
|
|
20230809,112300,199291840,6240,6230,6240,6230,201
|
|
20230809,112200,198038240,6230,6230,6230,6230,20
|
|
20230809,112100,197913640,6240,6240,6250,6240,81
|
|
20230809,112000,197407500,6250,6250,6250,6250,123
|
|
20230809,111900,196638750,6240,6240,6240,6240,0
|
|
20230809,111800,196638750,6240,6240,6240,6240,10
|
|
20230809,111700,196576350,6240,6240,6240,6240,116
|
|
20230809,111600,195852510,6240,6240,6240,6240,0
|
|
20230809,111500,195852510,6240,6230,6240,6230,398
|
|
20230809,111400,193369150,6230,6230,6230,6230,185
|
|
20230809,111300,192216600,6240,6240,6240,6240,0
|
|
20230809,111200,192216600,6240,6220,6240,6220,1403
|
|
20230809,111100,183486080,6210,6210,6210,6210,0
|
|
20230809,111000,183486080,6210,6210,6210,6210,10
|
|
20230809,110900,183423980,6210,6210,6210,6210,3
|
|
20230809,110800,183405350,6210,6210,6210,6210,0
|
|
20230809,110700,183405350,6210,6210,6210,6210,0
|
|
20230809,110600,183405350,6210,6210,6210,6210,1
|
|
20230809,110500,183399140,6210,6210,6210,6210,0
|
|
20230809,110400,183399140,6210,6210,6210,6210,0
|
|
20230809,110300,183399140,6210,6210,6210,6210,2
|
|
20230809,110200,183386720,6220,6210,6220,6210,6
|
|
20230809,110100,183349450,6200,6200,6200,6200,103
|
|
20230809,110000,182710850,6200,6200,6200,6200,0
|
|
20230809,105900,182710850,6200,6200,6200,6200,1
|
|
20230809,105800,182704650,6200,6200,6200,6200,2
|
|
20230809,105700,182692250,6200,6200,6200,6200,2
|
|
20230809,105600,182679850,6200,6200,6200,6200,69
|
|
20230809,105500,182252050,6200,6200,6200,6200,4
|
|
20230809,105400,182227250,6220,6200,6220,6200,5
|
|
20230809,105300,182196230,6200,6200,6200,6200,121
|
|
20230809,105200,181446030,6200,6200,6200,6200,0
|
|
20230809,105100,181446030,6200,6200,6200,6200,0
|
|
20230809,105000,181446030,6200,6200,6200,6200,0
|
|
20230809,104900,181446030,6200,6200,6200,6200,5
|
|
20230809,104800,181415030,6200,6200,6200,6200,0
|
|
20230809,104700,181415030,6200,6200,6200,6200,0
|
|
20230809,104600,181415030,6200,6200,6200,6200,0
|
|
20230809,104500,181415030,6200,6210,6220,6200,200
|
|
20230809,104400,180172560,6220,6220,6220,6220,0
|
|
20230809,104300,180172560,6220,6220,6220,6220,61
|
|
20230809,104200,179793140,6220,6220,6220,6220,2
|
|
20230809,104100,179780700,6220,6220,6220,6220,1
|
|
20230809,104000,179774480,6210,6210,6210,6210,0
|
|
20230809,103900,179774480,6210,6210,6210,6210,90
|
|
20230809,103800,179215580,6220,6220,6220,6220,0
|
|
20230809,103700,179215580,6220,6220,6220,6220,0
|
|
20230809,103600,179215580,6220,6220,6220,6220,0
|
|
20230809,103500,179215580,6220,6220,6220,6220,1
|
|
20230809,103400,179209360,6220,6180,6220,6160,1699
|
|
20230809,103300,168710570,6230,6230,6230,6230,0
|
|
20230809,103200,168710570,6230,6230,6230,6230,160
|
|
20230809,103100,167713770,6230,6230,6230,6230,201
|
|
20230809,103000,166461540,6230,6220,6230,6220,400
|
|
20230809,102900,163971540,6160,6210,6210,6160,1000
|
|
20230809,102800,157774100,6220,6220,6220,6220,0
|
|
20230809,102700,157774100,6220,6230,6230,6220,145
|
|
20230809,102600,156871240,6230,6230,6230,6230,7
|
|
20230809,102500,156827630,6230,6220,6230,6220,18
|
|
20230809,102400,156715610,6220,6220,6220,6220,7
|
|
20230809,102300,156672070,6220,6200,6220,6200,2153
|
|
20230809,102200,143301490,6200,6200,6200,6200,188
|
|
20230809,102100,142135890,6200,6200,6200,6200,6
|
|
20230809,102000,142098690,6200,6200,6210,6200,60
|
|
20230809,101900,141726680,6200,6200,6200,6200,18
|
|
20230809,101800,141615080,6200,6200,6200,6200,27
|
|
20230809,101700,141447680,6200,6190,6200,6190,877
|
|
20230809,101600,136016910,6150,6190,6190,6150,41
|
|
20230809,101500,135764720,6190,6190,6190,6190,1
|
|
20230809,101400,135758530,6150,6150,6150,6150,0
|
|
20230809,101300,135758530,6150,6160,6160,6150,848
|
|
20230809,101200,130542330,6150,6150,6150,6150,0
|
|
20230809,101100,130542330,6150,6150,6150,6150,0
|
|
20230809,101000,130542330,6150,6160,6160,6150,650
|
|
20230809,100900,126543380,6150,6150,6150,6150,0
|
|
20230809,100800,126543380,6150,6150,6150,6150,0
|
|
20230809,100700,126543380,6150,6150,6150,6150,0
|
|
20230809,100600,126543380,6150,6160,6160,6150,4000
|
|
20230809,100500,101938380,6180,6180,6180,6180,101
|
|
20230809,100400,101314200,6180,6180,6180,6180,848
|
|
20230809,100300,96073560,6150,6150,6150,6150,19
|
|
20230809,100200,95956710,6150,6150,6150,6150,44
|
|
20230809,100100,95686110,6180,6180,6180,6180,18
|
|
20230809,100000,95574870,6180,6180,6180,6160,128
|
|
20230809,095900,94786350,6180,6180,6180,6180,0
|
|
20230809,095800,94786350,6180,6180,6180,6180,0
|
|
20230809,095700,94786350,6180,6180,6180,6180,2
|
|
20230809,095600,94773990,6180,6180,6180,6180,10
|
|
20230809,095500,94712190,6180,6180,6180,6180,1
|
|
20230809,095400,94706010,6190,6190,6190,6190,0
|
|
20230809,095300,94706010,6190,6190,6190,6190,0
|
|
20230809,095200,94706010,6190,6190,6190,6190,0
|
|
20230809,095100,94706010,6190,6190,6190,6190,0
|
|
20230809,095000,94706010,6190,6190,6190,6190,0
|
|
20230809,094900,94706010,6190,6190,6190,6190,0
|
|
20230809,094800,94706010,6190,6190,6190,6190,0
|
|
20230809,094700,94706010,6190,6190,6190,6190,0
|
|
20230809,094600,94706010,6190,6190,6190,6190,0
|
|
20230809,094500,94706010,6190,6190,6190,6190,0
|
|
20230809,094400,94706010,6190,6190,6190,6190,1
|
|
20230809,094300,94699820,6190,6190,6190,6190,0
|
|
20230809,094200,94699820,6190,6190,6190,6190,0
|
|
20230809,094100,94699820,6190,6190,6190,6190,0
|
|
20230809,094000,94699820,6190,6190,6190,6190,0
|
|
20230809,093900,94699820,6190,6190,6190,6190,0
|
|
20230809,093800,94699820,6190,6190,6190,6190,1
|
|
20230809,093700,94693630,6190,6190,6190,6190,0
|
|
20230809,093600,94693630,6190,6190,6190,6190,3
|
|
20230809,093500,94675060,6190,6190,6190,6190,88
|
|
20230809,093400,94130340,6190,6190,6190,6190,32
|
|
20230809,093300,93932260,6190,6190,6190,6190,0
|
|
20230809,093200,93932260,6190,6190,6190,6190,71
|
|
20230809,093100,93492770,6190,6190,6190,6190,2
|
|
20230809,093000,93480390,6190,6190,6190,6190,2
|
|
20230809,092900,93468010,6150,6150,6150,6150,810
|
|
20230809,092800,88486510,6150,6150,6150,6150,0
|
|
20230809,092700,88486510,6150,6150,6150,6150,108
|
|
20230809,092600,87822310,6150,6150,6150,6150,50
|
|
20230809,092500,87514810,6150,6150,6150,6150,0
|
|
20230809,092400,87514810,6150,6150,6150,6150,0
|
|
20230809,092300,87514810,6150,6160,6160,6150,1159
|
|
20230809,092200,80381860,6190,6190,6190,6190,0
|
|
20230809,092100,80381860,6190,6190,6190,6190,91
|
|
20230809,092000,79818570,6190,6190,6190,6190,19
|
|
20230809,091900,79700960,6170,6170,6170,6170,0
|
|
20230809,091800,79700960,6170,6170,6170,6170,846
|
|
20230809,091700,74481140,6170,6170,6170,6170,2
|
|
20230809,091600,74468800,6170,6170,6170,6170,1992
|
|
20230809,091500,62178160,6170,6190,6190,6170,134
|
|
20230809,091400,61351360,6170,6170,6170,6170,26
|
|
20230809,091300,61190940,6170,6170,6170,6170,0
|
|
20230809,091200,61190940,6170,6170,6170,6170,700
|
|
20230809,091100,56871940,6170,6200,6210,6170,15
|
|
20230809,091000,56779000,6210,6190,6210,6190,1762
|
|
20230809,090900,45847850,6190,6170,6190,6170,662
|
|
20230809,090800,41750670,6170,6170,6170,6160,1393
|
|
20230809,090700,33156150,6190,6190,6190,6190,1
|
|
20230809,090600,33149960,6190,6200,6200,6190,531
|
|
20230809,090500,29858070,6190,6180,6190,6180,844
|
|
20230809,090400,24641550,6170,6160,6170,6140,316
|
|
20230809,090300,22695180,6140,6150,6150,6140,100
|
|
20230809,090200,22081170,6130,6130,6130,6130,0
|
|
20230809,090100,22081170,6130,6130,6150,6130,1382
|
|
20230809,090000,13597610,6130,6150,6150,6130,1734
|