631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,192800,376945490,6210,6210,6210,6210,3062
|
|
20230810,192700,376945490,6210,6210,6210,6210,0
|
|
20230810,192600,376945490,6210,6210,6210,6210,0
|
|
20230810,192500,376945490,6210,6210,6210,6210,0
|
|
20230810,192400,376945490,6210,6210,6210,6210,0
|
|
20230810,192300,376945490,6210,6210,6210,6210,0
|
|
20230810,192200,376945490,6210,6210,6210,6210,0
|
|
20230810,192100,376945490,6210,6210,6210,6210,0
|
|
20230810,192000,376945490,6210,6210,6210,6210,0
|
|
20230810,191900,376945490,6210,6210,6210,6210,0
|
|
20230810,191800,376945490,6210,6210,6210,6210,0
|
|
20230810,191700,376945490,6210,6210,6210,6210,0
|
|
20230810,191600,376945490,6210,6210,6210,6210,0
|
|
20230810,191500,376945490,6210,6210,6210,6210,0
|
|
20230810,191400,376945490,6210,6210,6210,6210,0
|
|
20230810,191300,376945490,6210,6210,6210,6210,0
|
|
20230810,191200,376945490,6210,6210,6210,6210,0
|
|
20230810,191100,376945490,6210,6210,6210,6210,0
|
|
20230810,191000,376945490,6210,6210,6210,6210,0
|
|
20230810,190900,376945490,6210,6210,6210,6210,0
|
|
20230810,190800,376945490,6210,6210,6210,6210,0
|
|
20230810,190700,376945490,6210,6210,6210,6210,0
|
|
20230810,190600,376945490,6210,6210,6210,6210,0
|
|
20230810,190500,376945490,6210,6210,6210,6210,0
|
|
20230810,190400,376945490,6210,6210,6210,6210,0
|
|
20230810,190300,376945490,6210,6210,6210,6210,0
|
|
20230810,190200,376945490,6210,6210,6210,6210,0
|
|
20230810,190100,376945490,6210,6210,6210,6210,0
|
|
20230810,190000,376945490,6210,6210,6210,6210,0
|
|
20230810,185900,376945490,6210,6210,6210,6210,0
|
|
20230810,185800,376945490,6210,6210,6210,6210,3062
|
|
20230810,185700,376945490,6210,6210,6210,6210,0
|
|
20230810,185600,376945490,6210,6210,6210,6210,0
|
|
20230810,185500,376945490,6210,6210,6210,6210,0
|
|
20230810,185400,376945490,6210,6210,6210,6210,0
|
|
20230810,185300,376945490,6210,6210,6210,6210,0
|
|
20230810,185200,376945490,6210,6210,6210,6210,0
|
|
20230810,185100,376945490,6210,6210,6210,6210,0
|
|
20230810,185000,376945490,6210,6210,6210,6210,0
|
|
20230810,184900,376945490,6210,6210,6210,6210,0
|
|
20230810,184800,376945490,6210,6210,6210,6210,0
|
|
20230810,184700,376945490,6210,6210,6210,6210,0
|
|
20230810,184600,376945490,6210,6210,6210,6210,0
|
|
20230810,184500,376945490,6210,6210,6210,6210,0
|
|
20230810,184400,376945490,6210,6210,6210,6210,0
|
|
20230810,184300,376945490,6210,6210,6210,6210,0
|
|
20230810,184200,376945490,6210,6210,6210,6210,0
|
|
20230810,184100,376945490,6210,6210,6210,6210,0
|
|
20230810,184000,376945490,6210,6210,6210,6210,0
|
|
20230810,183900,376945490,6210,6210,6210,6210,0
|
|
20230810,183800,376945490,6210,6210,6210,6210,0
|
|
20230810,183700,376945490,6210,6210,6210,6210,0
|
|
20230810,183600,376945490,6210,6210,6210,6210,0
|
|
20230810,183500,376945490,6210,6210,6210,6210,0
|
|
20230810,183400,376945490,6210,6210,6210,6210,0
|
|
20230810,183300,376945490,6210,6210,6210,6210,0
|
|
20230810,183200,376945490,6210,6210,6210,6210,0
|
|
20230810,183100,376945490,6210,6210,6210,6210,0
|
|
20230810,183000,376945490,6210,6210,6210,6210,0
|
|
20230810,182900,376945490,6210,6210,6210,6210,0
|
|
20230810,182800,376945490,6210,6210,6210,6210,3062
|
|
20230810,182700,376945490,6210,6210,6210,6210,0
|
|
20230810,182600,376945490,6210,6210,6210,6210,0
|
|
20230810,182500,376945490,6210,6210,6210,6210,0
|
|
20230810,182400,376945490,6210,6210,6210,6210,0
|
|
20230810,182300,376945490,6210,6210,6210,6210,0
|
|
20230810,182200,376945490,6210,6210,6210,6210,0
|
|
20230810,182100,376945490,6210,6210,6210,6210,0
|
|
20230810,182000,376945490,6210,6210,6210,6210,0
|
|
20230810,181900,376945490,6210,6210,6210,6210,0
|
|
20230810,181800,376945490,6210,6210,6210,6210,0
|
|
20230810,181700,376945490,6210,6210,6210,6210,0
|
|
20230810,181600,376945490,6210,6210,6210,6210,0
|
|
20230810,181500,376945490,6210,6210,6210,6210,0
|
|
20230810,181400,376945490,6210,6210,6210,6210,0
|
|
20230810,181300,376945490,6210,6210,6210,6210,0
|
|
20230810,181200,376945490,6210,6210,6210,6210,0
|
|
20230810,181100,376945490,6210,6210,6210,6210,0
|
|
20230810,181000,376945490,6210,6210,6210,6210,0
|
|
20230810,180900,376945490,6210,6210,6210,6210,0
|
|
20230810,180800,376945490,6210,6210,6210,6210,0
|
|
20230810,180700,376945490,6210,6210,6210,6210,0
|
|
20230810,180600,376945490,6210,6210,6210,6210,0
|
|
20230810,180500,376945490,6210,6210,6210,6210,0
|
|
20230810,180400,376945490,6210,6210,6210,6210,0
|
|
20230810,180300,376945490,6210,6210,6210,6210,0
|
|
20230810,180200,376945490,6210,6210,6210,6210,0
|
|
20230810,180100,376945490,6210,6210,6210,6210,0
|
|
20230810,180000,376945490,6210,6210,6210,6210,0
|
|
20230810,175900,376945490,6210,6210,6210,6210,0
|
|
20230810,175800,376945490,6210,6210,6210,6210,3062
|
|
20230810,175700,376945490,6210,6210,6210,6210,0
|
|
20230810,175600,376945490,6210,6210,6210,6210,0
|
|
20230810,175500,376945490,6210,6210,6210,6210,0
|
|
20230810,175400,376945490,6210,6210,6210,6210,0
|
|
20230810,175300,376945490,6210,6210,6210,6210,0
|
|
20230810,175200,376945490,6210,6210,6210,6210,0
|
|
20230810,175100,376945490,6210,6210,6210,6210,0
|
|
20230810,175000,376945490,6210,6210,6210,6210,0
|
|
20230810,174900,376945490,6210,6210,6210,6210,0
|
|
20230810,174800,376945490,6210,6210,6210,6210,0
|
|
20230810,174700,376945490,6210,6210,6210,6210,0
|
|
20230810,174600,376945490,6210,6210,6210,6210,0
|
|
20230810,174500,376945490,6210,6210,6210,6210,0
|
|
20230810,174400,376945490,6210,6210,6210,6210,0
|
|
20230810,174300,376945490,6210,6210,6210,6210,0
|
|
20230810,174200,376945490,6210,6210,6210,6210,0
|
|
20230810,174100,376945490,6210,6210,6210,6210,0
|
|
20230810,174000,376945490,6210,6210,6210,6210,0
|
|
20230810,173900,376945490,6210,6210,6210,6210,0
|
|
20230810,173800,376945490,6210,6210,6210,6210,0
|
|
20230810,173700,376945490,6210,6210,6210,6210,0
|
|
20230810,173600,376945490,6210,6210,6210,6210,0
|
|
20230810,173500,376945490,6210,6210,6210,6210,0
|
|
20230810,173400,376945490,6210,6210,6210,6210,0
|
|
20230810,173300,376945490,6210,6210,6210,6210,0
|
|
20230810,173200,376945490,6210,6210,6210,6210,0
|
|
20230810,173100,376945490,6210,6210,6210,6210,0
|
|
20230810,173000,376945490,6210,6210,6210,6210,0
|
|
20230810,172900,376945490,6210,6210,6210,6210,0
|
|
20230810,172800,376945490,6210,6210,6210,6210,3062
|
|
20230810,172700,376945490,6210,6210,6210,6210,0
|
|
20230810,172600,376945490,6210,6210,6210,6210,0
|
|
20230810,172500,376945490,6210,6210,6210,6210,0
|
|
20230810,172400,376945490,6210,6210,6210,6210,0
|
|
20230810,172300,376945490,6210,6210,6210,6210,0
|
|
20230810,172200,376945490,6210,6210,6210,6210,0
|
|
20230810,172100,376945490,6210,6210,6210,6210,0
|
|
20230810,172000,376945490,6210,6210,6210,6210,0
|
|
20230810,171900,376945490,6210,6210,6210,6210,0
|
|
20230810,171800,376945490,6210,6210,6210,6210,0
|
|
20230810,171700,376945490,6210,6210,6210,6210,0
|
|
20230810,171600,376945490,6210,6210,6210,6210,0
|
|
20230810,171500,376945490,6210,6210,6210,6210,0
|
|
20230810,171400,376945490,6210,6210,6210,6210,0
|
|
20230810,171300,376945490,6210,6210,6210,6210,0
|
|
20230810,171200,376945490,6210,6210,6210,6210,0
|
|
20230810,171100,376945490,6210,6210,6210,6210,0
|
|
20230810,171000,376945490,6210,6210,6210,6210,0
|
|
20230810,170900,376945490,6210,6210,6210,6210,0
|
|
20230810,170800,376945490,6210,6210,6210,6210,0
|
|
20230810,170700,376945490,6210,6210,6210,6210,0
|
|
20230810,170600,376945490,6210,6210,6210,6210,0
|
|
20230810,170500,376945490,6210,6210,6210,6210,0
|
|
20230810,170400,376945490,6210,6210,6210,6210,0
|
|
20230810,170300,376945490,6210,6210,6210,6210,0
|
|
20230810,170200,376945490,6210,6210,6210,6210,0
|
|
20230810,170100,376945490,6210,6210,6210,6210,0
|
|
20230810,170000,376945490,6210,6210,6210,6210,0
|
|
20230810,165900,376945490,6210,6210,6210,6210,0
|
|
20230810,165800,376945490,6210,6210,6210,6210,3062
|
|
20230810,165700,376945490,6210,6210,6210,6210,0
|
|
20230810,165600,376945490,6210,6210,6210,6210,0
|
|
20230810,165500,376945490,6210,6210,6210,6210,0
|
|
20230810,165400,376945490,6210,6210,6210,6210,0
|
|
20230810,165300,376945490,6210,6210,6210,6210,0
|
|
20230810,165200,376945490,6210,6210,6210,6210,0
|
|
20230810,165100,376945490,6210,6210,6210,6210,0
|
|
20230810,165000,376945490,6210,6210,6210,6210,0
|
|
20230810,164900,376945490,6210,6210,6210,6210,0
|
|
20230810,164800,376945490,6210,6210,6210,6210,0
|
|
20230810,164700,376945490,6210,6210,6210,6210,0
|
|
20230810,164600,376945490,6210,6210,6210,6210,0
|
|
20230810,164500,376945490,6210,6210,6210,6210,0
|
|
20230810,164400,376945490,6210,6210,6210,6210,0
|
|
20230810,164300,376945490,6210,6210,6210,6210,0
|
|
20230810,164200,376945490,6210,6210,6210,6210,0
|
|
20230810,164100,376945490,6210,6210,6210,6210,0
|
|
20230810,164000,376945490,6210,6210,6210,6210,0
|
|
20230810,163900,376945490,6210,6210,6210,6210,0
|
|
20230810,163800,376945490,6210,6210,6210,6210,0
|
|
20230810,163700,376945490,6210,6210,6210,6210,0
|
|
20230810,163600,376945490,6210,6210,6210,6210,0
|
|
20230810,163500,376945490,6210,6210,6210,6210,0
|
|
20230810,163400,376945490,6210,6210,6210,6210,0
|
|
20230810,163300,376945490,6210,6210,6210,6210,0
|
|
20230810,163200,376945490,6210,6210,6210,6210,0
|
|
20230810,163100,376945490,6210,6210,6210,6210,0
|
|
20230810,163000,376945490,6210,6210,6210,6210,0
|
|
20230810,162900,376945490,6210,6210,6210,6210,0
|
|
20230810,162800,376945490,6210,6210,6210,6210,3062
|
|
20230810,162700,376945490,6210,6210,6210,6210,0
|
|
20230810,162600,376945490,6210,6210,6210,6210,0
|
|
20230810,162500,376945490,6210,6210,6210,6210,0
|
|
20230810,162400,376945490,6210,6210,6210,6210,0
|
|
20230810,162300,376945490,6210,6210,6210,6210,0
|
|
20230810,162200,376945490,6210,6210,6210,6210,0
|
|
20230810,162100,376945490,6210,6210,6210,6210,0
|
|
20230810,162000,376945490,6210,6210,6210,6210,0
|
|
20230810,161900,376945490,6210,6210,6210,6210,0
|
|
20230810,161800,376945490,6210,6210,6210,6210,0
|
|
20230810,161700,376945490,6210,6210,6210,6210,0
|
|
20230810,161600,376945490,6210,6210,6210,6210,0
|
|
20230810,161500,376945490,6210,6210,6210,6210,0
|
|
20230810,161400,376945490,6210,6210,6210,6210,0
|
|
20230810,161300,376945490,6210,6210,6210,6210,0
|
|
20230810,161200,376945490,6210,6210,6210,6210,0
|
|
20230810,161100,376945490,6210,6210,6210,6210,0
|
|
20230810,161000,376945490,6210,6210,6210,6210,0
|
|
20230810,160900,376945490,6210,6210,6210,6210,0
|
|
20230810,160800,376945490,6210,6210,6210,6210,0
|
|
20230810,160700,376945490,6210,6210,6210,6210,0
|
|
20230810,160600,376945490,6210,6210,6210,6210,0
|
|
20230810,160500,376945490,6210,6210,6210,6210,0
|
|
20230810,160400,376945490,6210,6210,6210,6210,0
|
|
20230810,160300,376945490,6210,6210,6210,6210,0
|
|
20230810,160200,376945490,6210,6210,6210,6210,0
|
|
20230810,160100,376945490,6210,6210,6210,6210,0
|
|
20230810,160000,376945490,6210,6210,6210,6210,0
|
|
20230810,155900,376945490,6210,6210,6210,6210,0
|
|
20230810,155800,376945490,6210,6210,6210,6210,3062
|
|
20230810,155700,376945490,6210,6210,6210,6210,0
|
|
20230810,155600,376945490,6210,6210,6210,6210,0
|
|
20230810,155500,376945490,6210,6210,6210,6210,0
|
|
20230810,155400,376945490,6210,6210,6210,6210,0
|
|
20230810,155300,376945490,6210,6210,6210,6210,0
|
|
20230810,155200,376945490,6210,6210,6210,6210,0
|
|
20230810,155100,376945490,6210,6210,6210,6210,0
|
|
20230810,155000,376945490,6210,6210,6210,6210,0
|
|
20230810,154900,376945490,6210,6210,6210,6210,0
|
|
20230810,154800,376945490,6210,6210,6210,6210,0
|
|
20230810,154700,376945490,6210,6210,6210,6210,0
|
|
20230810,154600,376945490,6210,6210,6210,6210,0
|
|
20230810,154500,376945490,6210,6210,6210,6210,0
|
|
20230810,154400,376945490,6210,6210,6210,6210,0
|
|
20230810,154300,376945490,6210,6210,6210,6210,0
|
|
20230810,154200,376945490,6210,6210,6210,6210,0
|
|
20230810,154100,376945490,6210,6210,6210,6210,0
|
|
20230810,154000,376945490,6210,6210,6210,6210,0
|
|
20230810,153900,376945490,6210,6210,6210,6210,0
|
|
20230810,153800,376945490,6210,6210,6210,6210,0
|
|
20230810,153700,376945490,6210,6210,6210,6210,0
|
|
20230810,153600,376945490,6210,6210,6210,6210,0
|
|
20230810,153500,376945490,6210,6210,6210,6210,0
|
|
20230810,153400,376945490,6210,6210,6210,6210,0
|
|
20230810,153300,376945490,6210,6210,6210,6210,0
|
|
20230810,153200,376945490,6210,6210,6210,6210,0
|
|
20230810,153100,376945490,6210,6210,6210,6210,0
|
|
20230810,153000,376945490,6210,6210,6210,6210,3062
|
|
20230810,152900,357930470,6220,6220,6220,6220,0
|
|
20230810,152800,357930470,6220,6220,6220,6220,0
|
|
20230810,152700,357930470,6220,6220,6220,6220,0
|
|
20230810,152600,357930470,6220,6220,6220,6220,0
|
|
20230810,152500,357930470,6220,6220,6220,6220,0
|
|
20230810,152400,357930470,6220,6220,6220,6220,0
|
|
20230810,152300,357930470,6220,6220,6220,6220,0
|
|
20230810,152200,357930470,6220,6220,6220,6220,0
|
|
20230810,152100,357930470,6220,6220,6220,6220,0
|
|
20230810,152000,357930470,6220,6220,6220,6220,0
|
|
20230810,151900,357930470,6220,6220,6220,6210,96
|
|
20230810,151800,357333720,6220,6220,6220,6220,1
|
|
20230810,151700,357327500,6210,6210,6210,6210,2
|
|
20230810,151600,357315080,6220,6220,6220,6220,227
|
|
20230810,151500,355903140,6220,6210,6220,6210,51
|
|
20230810,151400,355586420,6210,6210,6210,6210,0
|
|
20230810,151300,355586420,6210,6210,6210,6210,118
|
|
20230810,151200,354853640,6210,6210,6210,6210,525
|
|
20230810,151100,351593390,6210,6210,6210,6210,0
|
|
20230810,151000,351593390,6210,6210,6210,6210,0
|
|
20230810,150900,351593390,6210,6210,6210,6210,156
|
|
20230810,150800,350624630,6210,6210,6210,6210,64
|
|
20230810,150700,350227190,6220,6210,6220,6210,75
|
|
20230810,150600,349760810,6210,6210,6210,6210,0
|
|
20230810,150500,349760810,6210,6210,6210,6210,7
|
|
20230810,150400,349717340,6210,6210,6210,6210,4
|
|
20230810,150300,349692500,6210,6210,6210,6210,0
|
|
20230810,150200,349692500,6210,6210,6210,6210,1
|
|
20230810,150100,349686290,6200,6200,6200,6200,0
|
|
20230810,150000,349686290,6200,6200,6200,6200,0
|
|
20230810,145900,349686290,6200,6200,6200,6200,50
|
|
20230810,145800,349376290,6200,6200,6200,6200,0
|
|
20230810,145700,349376290,6200,6200,6200,6200,200
|
|
20230810,145600,348136290,6220,6220,6220,6220,0
|
|
20230810,145500,348136290,6220,6220,6220,6220,1
|
|
20230810,145400,348130070,6220,6220,6220,6220,4
|
|
20230810,145300,348105190,6220,6220,6220,6220,5
|
|
20230810,145200,348074090,6220,6220,6220,6220,200
|
|
20230810,145100,346830090,6220,6220,6220,6220,0
|
|
20230810,145000,346830090,6220,6220,6220,6220,71
|
|
20230810,144900,346388470,6220,6220,6220,6220,0
|
|
20230810,144800,346388470,6220,6220,6220,6220,0
|
|
20230810,144700,346388470,6220,6210,6220,6210,26
|
|
20230810,144600,346226980,6220,6220,6220,6220,0
|
|
20230810,144500,346226980,6220,6220,6220,6220,1
|
|
20230810,144400,346220760,6220,6200,6220,6200,11
|
|
20230810,144300,346152440,6200,6200,6200,6200,1
|
|
20230810,144200,346146240,6200,6200,6200,6200,0
|
|
20230810,144100,346146240,6200,6200,6200,6200,4
|
|
20230810,144000,346121440,6190,6190,6190,6190,0
|
|
20230810,143900,346121440,6190,6190,6190,6190,0
|
|
20230810,143800,346121440,6190,6190,6190,6190,153
|
|
20230810,143700,345174370,6190,6190,6190,6190,20
|
|
20230810,143600,345050570,6190,6190,6190,6190,68
|
|
20230810,143500,344629650,6190,6200,6200,6190,264
|
|
20230810,143400,342993350,6200,6200,6200,6200,132
|
|
20230810,143300,342174950,6200,6210,6210,6200,345
|
|
20230810,143200,340035920,6200,6200,6200,6200,46
|
|
20230810,143100,339750720,6200,6200,6200,6200,54
|
|
20230810,143000,339415920,6200,6200,6200,6200,102
|
|
20230810,142900,338783520,6220,6220,6220,6220,0
|
|
20230810,142800,338783520,6220,6220,6220,6220,1
|
|
20230810,142700,338777300,6220,6220,6220,6220,500
|
|
20230810,142600,335667300,6220,6220,6220,6220,1
|
|
20230810,142500,335661080,6190,6190,6190,6190,10
|
|
20230810,142400,335599180,6220,6220,6220,6220,1
|
|
20230810,142300,335592960,6200,6200,6200,6200,0
|
|
20230810,142200,335592960,6200,6200,6200,6200,0
|
|
20230810,142100,335592960,6200,6200,6200,6200,1881
|
|
20230810,142000,323930760,6220,6220,6220,6220,0
|
|
20230810,141900,323930760,6220,6220,6220,6220,0
|
|
20230810,141800,323930760,6220,6220,6220,6220,31
|
|
20230810,141700,323737940,6200,6200,6200,6200,0
|
|
20230810,141600,323737940,6200,6200,6200,6200,1
|
|
20230810,141500,323731740,6200,6200,6200,6200,0
|
|
20230810,141400,323731740,6200,6200,6200,6200,12
|
|
20230810,141300,323657340,6200,6200,6200,6200,0
|
|
20230810,141200,323657340,6200,6200,6200,6200,0
|
|
20230810,141100,323657340,6200,6200,6200,6200,0
|
|
20230810,141000,323657340,6200,6200,6200,6200,1000
|
|
20230810,140900,317457340,6200,6200,6200,6200,0
|
|
20230810,140800,317457340,6200,6200,6200,6200,1
|
|
20230810,140700,317451140,6220,6220,6220,6220,25
|
|
20230810,140600,317295640,6220,6220,6220,6220,0
|
|
20230810,140500,317295640,6220,6220,6220,6220,0
|
|
20230810,140400,317295640,6220,6220,6220,6220,0
|
|
20230810,140300,317295640,6220,6220,6220,6220,0
|
|
20230810,140200,317295640,6220,6210,6220,6210,208
|
|
20230810,140100,316001890,6190,6190,6190,6190,0
|
|
20230810,140000,316001890,6190,6190,6190,6190,210
|
|
20230810,135900,314701990,6180,6180,6180,6180,0
|
|
20230810,135800,314701990,6180,6180,6180,6180,10
|
|
20230810,135700,314640190,6180,6180,6180,6180,0
|
|
20230810,135600,314640190,6180,6180,6180,6180,230
|
|
20230810,135500,313218790,6180,6180,6180,6180,0
|
|
20230810,135400,313218790,6180,6180,6180,6180,1
|
|
20230810,135300,313212610,6220,6200,6220,6170,1490
|
|
20230810,135200,304001690,6220,6220,6220,6220,0
|
|
20230810,135100,304001690,6220,6220,6220,6220,9
|
|
20230810,135000,303945710,6220,6220,6220,6220,0
|
|
20230810,134900,303945710,6220,6220,6220,6220,1
|
|
20230810,134800,303939490,6220,6210,6220,6210,170
|
|
20230810,134700,302882100,6210,6210,6210,6210,1
|
|
20230810,134600,302875890,6180,6200,6200,6180,681
|
|
20230810,134500,298661830,6210,6210,6210,6210,0
|
|
20230810,134400,298661830,6210,6210,6210,6210,0
|
|
20230810,134300,298661830,6210,6210,6210,6210,0
|
|
20230810,134200,298661830,6210,6210,6210,6210,106
|
|
20230810,134100,298003570,6210,6210,6210,6210,0
|
|
20230810,134000,298003570,6210,6210,6210,6210,0
|
|
20230810,133900,298003570,6210,6210,6210,6210,0
|
|
20230810,133800,298003570,6210,6210,6210,6210,0
|
|
20230810,133700,298003570,6210,6210,6210,6210,0
|
|
20230810,133600,298003570,6210,6210,6210,6210,0
|
|
20230810,133500,298003570,6210,6180,6210,6170,227
|
|
20230810,133400,296602260,6180,6180,6180,6180,103
|
|
20230810,133300,295965720,6190,6180,6210,6180,173
|
|
20230810,133200,294894440,6180,6180,6180,6180,0
|
|
20230810,133100,294894440,6180,6180,6180,6180,0
|
|
20230810,133000,294894440,6180,6180,6180,6180,22
|
|
20230810,132900,294758480,6180,6180,6180,6180,2
|
|
20230810,132800,294746120,6190,6190,6190,6190,4
|
|
20230810,132700,294721360,6190,6190,6190,6190,0
|
|
20230810,132600,294721360,6190,6190,6190,6190,0
|
|
20230810,132500,294721360,6190,6190,6190,6190,6
|
|
20230810,132400,294684220,6190,6190,6190,6190,10
|
|
20230810,132300,294622320,6190,6190,6190,6190,10
|
|
20230810,132200,294560420,6180,6180,6180,6180,10
|
|
20230810,132100,294498620,6180,6180,6180,6180,5
|
|
20230810,132000,294467720,6180,6180,6180,6180,3
|
|
20230810,131900,294449180,6170,6170,6180,6170,67
|
|
20230810,131800,294035720,6170,6180,6180,6170,200
|
|
20230810,131700,292800720,6170,6170,6170,6170,0
|
|
20230810,131600,292800720,6170,6180,6180,6170,100
|
|
20230810,131500,292183520,6170,6180,6180,6170,1378
|
|
20230810,131400,283671430,6190,6190,6190,6190,16
|
|
20230810,131300,283572390,6200,6200,6200,6200,9
|
|
20230810,131200,283516590,6190,6190,6190,6190,31
|
|
20230810,131100,283324700,6200,6200,6200,6200,0
|
|
20230810,131000,283324700,6200,6200,6200,6200,0
|
|
20230810,130900,283324700,6200,6200,6200,6200,0
|
|
20230810,130800,283324700,6200,6200,6200,6200,10
|
|
20230810,130700,283262700,6200,6200,6200,6200,0
|
|
20230810,130600,283262700,6200,6200,6200,6200,53
|
|
20230810,130500,282934100,6200,6200,6200,6200,1
|
|
20230810,130400,282927900,6190,6190,6190,6190,11
|
|
20230810,130300,282859810,6180,6180,6180,6180,0
|
|
20230810,130200,282859810,6180,6180,6180,6180,0
|
|
20230810,130100,282859810,6180,6180,6180,6180,0
|
|
20230810,130000,282859810,6180,6180,6180,6180,0
|
|
20230810,125900,282859810,6180,6180,6180,6180,3
|
|
20230810,125800,282841270,6190,6190,6190,6190,5
|
|
20230810,125700,282810320,6180,6190,6190,6180,50
|
|
20230810,125600,282501220,6190,6190,6190,6190,0
|
|
20230810,125500,282501220,6190,6190,6190,6190,0
|
|
20230810,125400,282501220,6190,6190,6190,6190,0
|
|
20230810,125300,282501220,6190,6190,6190,6190,0
|
|
20230810,125200,282501220,6190,6190,6190,6190,0
|
|
20230810,125100,282501220,6190,6190,6190,6190,0
|
|
20230810,125000,282501220,6190,6190,6190,6190,0
|
|
20230810,124900,282501220,6190,6200,6200,6190,10
|
|
20230810,124800,282439300,6200,6200,6200,6200,0
|
|
20230810,124700,282439300,6200,6200,6200,6200,0
|
|
20230810,124600,282439300,6200,6220,6220,6200,12
|
|
20230810,124500,282364800,6220,6220,6220,6220,0
|
|
20230810,124400,282364800,6220,6220,6220,6220,0
|
|
20230810,124300,282364800,6220,6220,6220,6220,0
|
|
20230810,124200,282364800,6220,6220,6220,6220,0
|
|
20230810,124100,282364800,6220,6220,6220,6220,2
|
|
20230810,124000,282352360,6220,6220,6220,6220,0
|
|
20230810,123900,282352360,6220,6220,6220,6220,0
|
|
20230810,123800,282352360,6220,6220,6220,6220,0
|
|
20230810,123700,282352360,6220,6220,6220,6190,606
|
|
20230810,123600,278598040,6220,6220,6220,6220,0
|
|
20230810,123500,278598040,6220,6220,6220,6220,3
|
|
20230810,123400,278579380,6220,6220,6220,6220,0
|
|
20230810,123300,278579380,6220,6220,6220,6220,0
|
|
20230810,123200,278579380,6220,6220,6220,6220,0
|
|
20230810,123100,278579380,6220,6220,6220,6220,1
|
|
20230810,123000,278573160,6180,6180,6180,6180,0
|
|
20230810,122900,278573160,6180,6180,6180,6180,0
|
|
20230810,122800,278573160,6180,6180,6180,6180,50
|
|
20230810,122700,278264160,6180,6180,6180,6180,0
|
|
20230810,122600,278264160,6180,6180,6180,6180,0
|
|
20230810,122500,278264160,6180,6180,6180,6180,0
|
|
20230810,122400,278264160,6180,6190,6190,6180,140
|
|
20230810,122300,277398100,6190,6190,6190,6190,98
|
|
20230810,122200,276791480,6230,6230,6230,6230,0
|
|
20230810,122100,276791480,6230,6230,6230,6230,0
|
|
20230810,122000,276791480,6230,6230,6230,6230,0
|
|
20230810,121900,276791480,6230,6230,6230,6230,0
|
|
20230810,121800,276791480,6230,6230,6230,6230,0
|
|
20230810,121700,276791480,6230,6230,6230,6230,0
|
|
20230810,121600,276791480,6230,6230,6230,6230,5
|
|
20230810,121500,276760330,6230,6230,6230,6230,0
|
|
20230810,121400,276760330,6230,6230,6230,6230,0
|
|
20230810,121300,276760330,6230,6230,6230,6230,0
|
|
20230810,121200,276760330,6230,6230,6230,6230,0
|
|
20230810,121100,276760330,6230,6230,6230,6230,170
|
|
20230810,121000,275701230,6230,6230,6230,6230,0
|
|
20230810,120900,275701230,6230,6220,6230,6220,29
|
|
20230810,120800,275520760,6220,6220,6220,6220,335
|
|
20230810,120700,273437060,6190,6190,6190,6190,0
|
|
20230810,120600,273437060,6190,6190,6190,6190,0
|
|
20230810,120500,273437060,6190,6190,6190,6190,0
|
|
20230810,120400,273437060,6190,6190,6190,6190,10
|
|
20230810,120300,273375160,6190,6190,6190,6190,0
|
|
20230810,120200,273375160,6190,6200,6200,6190,70
|
|
20230810,120100,272941400,6210,6210,6210,6210,24
|
|
20230810,120000,272792360,6200,6200,6200,6200,0
|
|
20230810,115900,272792360,6200,6200,6200,6200,0
|
|
20230810,115800,272792360,6200,6200,6200,6200,0
|
|
20230810,115700,272792360,6200,6200,6200,6200,1
|
|
20230810,115600,272786160,6200,6200,6200,6200,5
|
|
20230810,115500,272755160,6200,6200,6210,6200,19
|
|
20230810,115400,272637330,6200,6200,6200,6200,0
|
|
20230810,115300,272637330,6200,6200,6200,6200,0
|
|
20230810,115200,272637330,6200,6200,6200,6200,0
|
|
20230810,115100,272637330,6200,6200,6200,6200,0
|
|
20230810,115000,272637330,6200,6200,6200,6200,0
|
|
20230810,114900,272637330,6200,6210,6210,6200,95
|
|
20230810,114800,272048280,6210,6210,6210,6210,100
|
|
20230810,114700,271427280,6210,6210,6210,6210,600
|
|
20230810,114600,267701280,6200,6200,6200,6200,4
|
|
20230810,114500,267676480,6200,6200,6200,6200,0
|
|
20230810,114400,267676480,6200,6200,6200,6200,0
|
|
20230810,114300,267676480,6200,6200,6200,6200,0
|
|
20230810,114200,267676480,6200,6200,6200,6200,13
|
|
20230810,114100,267595880,6200,6200,6200,6200,0
|
|
20230810,114000,267595880,6200,6200,6200,6200,0
|
|
20230810,113900,267595880,6200,6200,6200,6200,0
|
|
20230810,113800,267595880,6200,6200,6200,6200,0
|
|
20230810,113700,267595880,6200,6200,6200,6200,0
|
|
20230810,113600,267595880,6200,6200,6200,6200,0
|
|
20230810,113500,267595880,6200,6200,6200,6200,0
|
|
20230810,113400,267595880,6200,6200,6200,6200,0
|
|
20230810,113300,267595880,6200,6190,6200,6190,527
|
|
20230810,113200,264331680,6200,6190,6200,6190,315
|
|
20230810,113100,262378740,6190,6190,6190,6190,194
|
|
20230810,113000,261177880,6200,6200,6200,6200,6
|
|
20230810,112900,261140680,6200,6200,6200,6200,1
|
|
20230810,112800,261134480,6190,6190,6190,6190,50
|
|
20230810,112700,260824980,6190,6200,6200,6190,335
|
|
20230810,112600,258747990,6220,6220,6220,6220,0
|
|
20230810,112500,258747990,6220,6220,6220,6220,0
|
|
20230810,112400,258747990,6220,6220,6220,6220,12
|
|
20230810,112300,258673350,6220,6220,6220,6220,7
|
|
20230810,112200,258629810,6220,6220,6220,6220,0
|
|
20230810,112100,258629810,6220,6220,6220,6220,0
|
|
20230810,112000,258629810,6220,6220,6220,6220,0
|
|
20230810,111900,258629810,6220,6220,6220,6220,0
|
|
20230810,111800,258629810,6220,6220,6220,6220,0
|
|
20230810,111700,258629810,6220,6220,6220,6220,31
|
|
20230810,111600,258436990,6200,6200,6200,6200,0
|
|
20230810,111500,258436990,6200,6200,6200,6200,0
|
|
20230810,111400,258436990,6200,6200,6200,6200,0
|
|
20230810,111300,258436990,6200,6200,6200,6200,0
|
|
20230810,111200,258436990,6200,6200,6200,6200,0
|
|
20230810,111100,258436990,6200,6200,6200,6200,0
|
|
20230810,111000,258436990,6200,6210,6210,6200,346
|
|
20230810,110900,256288340,6250,6200,6280,6200,1982
|
|
20230810,110800,243946570,6200,6200,6200,6190,507
|
|
20230810,110700,240803180,6200,6200,6200,6200,0
|
|
20230810,110600,240803180,6200,6200,6200,6200,48
|
|
20230810,110500,240505580,6190,6190,6190,6190,0
|
|
20230810,110400,240505580,6190,6190,6190,6190,1
|
|
20230810,110300,240499390,6180,6180,6180,6180,1
|
|
20230810,110200,240493210,6180,6180,6180,6180,0
|
|
20230810,110100,240493210,6180,6180,6180,6180,1
|
|
20230810,110000,240487030,6180,6180,6180,6180,0
|
|
20230810,105900,240487030,6180,6180,6180,6180,0
|
|
20230810,105800,240487030,6180,6180,6180,6180,0
|
|
20230810,105700,240487030,6180,6180,6180,6180,0
|
|
20230810,105600,240487030,6180,6180,6180,6180,0
|
|
20230810,105500,240487030,6180,6180,6180,6180,0
|
|
20230810,105400,240487030,6180,6180,6180,6180,0
|
|
20230810,105300,240487030,6180,6180,6180,6180,0
|
|
20230810,105200,240487030,6180,6180,6180,6180,0
|
|
20230810,105100,240487030,6180,6180,6180,6180,0
|
|
20230810,105000,240487030,6180,6180,6180,6180,286
|
|
20230810,104900,238719550,6170,6170,6170,6170,0
|
|
20230810,104800,238719550,6170,6170,6170,6170,0
|
|
20230810,104700,238719550,6170,6170,6170,6170,0
|
|
20230810,104600,238719550,6170,6170,6170,6170,0
|
|
20230810,104500,238719550,6170,6170,6170,6170,0
|
|
20230810,104400,238719550,6170,6140,6170,6140,2
|
|
20230810,104300,238707240,6130,6180,6180,6130,1629
|
|
20230810,104200,228690860,6180,6180,6180,6180,1
|
|
20230810,104100,228684680,6170,6170,6170,6170,0
|
|
20230810,104000,228684680,6170,6170,6170,6170,0
|
|
20230810,103900,228684680,6170,6170,6170,6170,1
|
|
20230810,103800,228678510,6170,6170,6170,6170,0
|
|
20230810,103700,228678510,6170,6170,6170,6170,0
|
|
20230810,103600,228678510,6170,6190,6190,6170,153
|
|
20230810,103500,227732360,6190,6190,6190,6190,0
|
|
20230810,103400,227732360,6190,6190,6190,6190,16
|
|
20230810,103300,227633320,6170,6170,6170,6170,0
|
|
20230810,103200,227633320,6170,6170,6170,6170,0
|
|
20230810,103100,227633320,6170,6170,6170,6170,0
|
|
20230810,103000,227633320,6170,6170,6170,6170,2
|
|
20230810,102900,227620980,6150,6150,6150,6150,0
|
|
20230810,102800,227620980,6150,6160,6160,6150,500
|
|
20230810,102700,224544880,6150,6170,6170,6150,100
|
|
20230810,102600,223929670,6190,6190,6190,6190,51
|
|
20230810,102500,223613980,6210,6210,6210,6210,0
|
|
20230810,102400,223613980,6210,6210,6210,6210,0
|
|
20230810,102300,223613980,6210,6210,6210,6210,50
|
|
20230810,102200,223303480,6210,6210,6210,6210,0
|
|
20230810,102100,223303480,6210,6210,6210,6210,0
|
|
20230810,102000,223303480,6210,6210,6210,6210,1
|
|
20230810,101900,223297270,6210,6210,6210,6210,12
|
|
20230810,101800,223222750,6210,6210,6210,6210,0
|
|
20230810,101700,223222750,6210,6210,6210,6210,0
|
|
20230810,101600,223222750,6210,6210,6210,6210,0
|
|
20230810,101500,223222750,6210,6190,6210,6190,135
|
|
20230810,101400,222387060,6210,6210,6210,6210,0
|
|
20230810,101300,222387060,6210,6180,6210,6180,191
|
|
20230810,101200,221205590,6140,6160,6160,6140,6359
|
|
20230810,101100,182145690,6150,6180,6180,6150,3490
|
|
20230810,101000,160640030,6180,6180,6190,6180,204
|
|
20230810,100900,159378270,6190,6180,6190,6180,916
|
|
20230810,100800,153717380,6180,6190,6190,6180,2556
|
|
20230810,100700,137916630,6190,6190,6190,6190,60
|
|
20230810,100600,137545230,6180,6180,6180,6180,28
|
|
20230810,100500,137372190,6190,6190,6190,6190,14
|
|
20230810,100400,137285530,6190,6230,6230,6190,184
|
|
20230810,100300,136146530,6190,6190,6190,6190,559
|
|
20230810,100200,132686320,6190,6190,6190,6190,60
|
|
20230810,100100,132314920,6200,6200,6200,6200,1771
|
|
20230810,100000,121334720,6220,6210,6220,6210,186
|
|
20230810,095900,120179650,6210,6220,6220,6200,513
|
|
20230810,095800,116995180,6230,6220,6230,6220,54
|
|
20230810,095700,116658790,6240,6240,6240,6240,0
|
|
20230810,095600,116658790,6240,6240,6240,6240,8
|
|
20230810,095500,116608870,6230,6230,6230,6230,1
|
|
20230810,095400,116602640,6230,6230,6230,6230,1
|
|
20230810,095300,116596410,6240,6240,6240,6240,0
|
|
20230810,095200,116596410,6240,6240,6240,6240,0
|
|
20230810,095100,116596410,6240,6240,6240,6240,500
|
|
20230810,095000,113476410,6240,6200,6240,6200,7
|
|
20230810,094900,113432770,6240,6240,6240,6240,551
|
|
20230810,094800,109994530,6240,6240,6240,6240,10
|
|
20230810,094700,109932130,6240,6210,6240,6200,548
|
|
20230810,094600,106534390,6210,6210,6210,6210,0
|
|
20230810,094500,106534390,6210,6210,6210,6210,162
|
|
20230810,094400,105528370,6220,6220,6220,6220,4
|
|
20230810,094300,105503490,6220,6220,6220,6220,564
|
|
20230810,094200,101995410,6250,6230,6250,6230,100
|
|
20230810,094100,101371250,6240,6240,6240,6240,160
|
|
20230810,094000,100372850,6220,6220,6220,6220,0
|
|
20230810,093900,100372850,6220,6240,6240,6220,9
|
|
20230810,093800,100316750,6240,6200,6240,6200,21
|
|
20230810,093700,100186510,6220,6220,6220,6220,1
|
|
20230810,093600,100180290,6190,6220,6220,6190,406
|
|
20230810,093500,97667120,6220,6200,6220,6190,337
|
|
20230810,093400,95580380,6220,6220,6220,6220,0
|
|
20230810,093300,95580380,6220,6220,6220,6220,6
|
|
20230810,093200,95543060,6220,6220,6220,6220,0
|
|
20230810,093100,95543060,6220,6220,6230,6220,4
|
|
20230810,093000,95518170,6200,6200,6200,6200,655
|
|
20230810,092900,91457170,6240,6240,6240,6240,0
|
|
20230810,092800,91457170,6240,6240,6240,6240,0
|
|
20230810,092700,91457170,6240,6200,6240,6200,58
|
|
20230810,092600,91097410,6200,6200,6200,6200,1
|
|
20230810,092500,91091210,6200,6200,6200,6200,0
|
|
20230810,092400,91091210,6200,6210,6210,6200,400
|
|
20230810,092300,88608880,6250,6230,6250,6230,4
|
|
20230810,092200,88583940,6210,6210,6210,6210,1292
|
|
20230810,092100,80560620,6210,6210,6210,6210,5
|
|
20230810,092000,80529570,6210,6210,6210,6210,0
|
|
20230810,091900,80529570,6210,6200,6210,6200,32
|
|
20230810,091800,80331120,6200,6210,6210,6200,26
|
|
20230810,091700,80169890,6220,6200,6220,6200,16
|
|
20230810,091600,80070670,6180,6180,6200,6180,2899
|
|
20230810,091500,62148150,6190,6190,6190,6190,378
|
|
20230810,091400,59808330,6200,6210,6210,6200,522
|
|
20230810,091300,56571920,6220,6220,6220,6200,11
|
|
20230810,091200,56503600,6210,6200,6210,6190,2348
|
|
20230810,091100,41946020,6200,6190,6200,6190,644
|
|
20230810,091000,37959570,6200,6220,6230,6200,3208
|
|
20230810,090900,18056200,6230,6230,6230,6230,11
|
|
20230810,090800,17987670,6230,6230,6230,6230,30
|
|
20230810,090700,17800770,6230,6230,6230,6230,10
|
|
20230810,090600,17738470,6220,6240,6240,6220,428
|
|
20230810,090500,15073250,6250,6250,6250,6250,0
|
|
20230810,090400,15073250,6250,6250,6250,6250,155
|
|
20230810,090300,14104500,6250,6250,6250,6250,0
|
|
20230810,090200,14104500,6250,6250,6250,6250,0
|
|
20230810,090100,14104500,6250,6210,6250,6210,716
|
|
20230810,090000,9658100,6210,6250,6250,6210,1549
|