633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,193000,354951370,6120,6120,6120,6120,1061
|
|
20230818,192900,354951370,6120,6120,6120,6120,0
|
|
20230818,192800,354951370,6120,6120,6120,6120,0
|
|
20230818,192700,354951370,6120,6120,6120,6120,0
|
|
20230818,192600,354951370,6120,6120,6120,6120,0
|
|
20230818,192500,354951370,6120,6120,6120,6120,0
|
|
20230818,192400,354951370,6120,6120,6120,6120,0
|
|
20230818,192300,354951370,6120,6120,6120,6120,0
|
|
20230818,192200,354951370,6120,6120,6120,6120,0
|
|
20230818,192100,354951370,6120,6120,6120,6120,0
|
|
20230818,192000,354951370,6120,6120,6120,6120,0
|
|
20230818,191900,354951370,6120,6120,6120,6120,0
|
|
20230818,191800,354951370,6120,6120,6120,6120,0
|
|
20230818,191700,354951370,6120,6120,6120,6120,0
|
|
20230818,191600,354951370,6120,6120,6120,6120,0
|
|
20230818,191500,354951370,6120,6120,6120,6120,0
|
|
20230818,191400,354951370,6120,6120,6120,6120,0
|
|
20230818,191300,354951370,6120,6120,6120,6120,0
|
|
20230818,191200,354951370,6120,6120,6120,6120,0
|
|
20230818,191100,354951370,6120,6120,6120,6120,0
|
|
20230818,191000,354951370,6120,6120,6120,6120,0
|
|
20230818,190900,354951370,6120,6120,6120,6120,0
|
|
20230818,190800,354951370,6120,6120,6120,6120,0
|
|
20230818,190700,354951370,6120,6120,6120,6120,0
|
|
20230818,190600,354951370,6120,6120,6120,6120,0
|
|
20230818,190500,354951370,6120,6120,6120,6120,0
|
|
20230818,190400,354951370,6120,6120,6120,6120,0
|
|
20230818,190300,354951370,6120,6120,6120,6120,0
|
|
20230818,190200,354951370,6120,6120,6120,6120,0
|
|
20230818,190100,354951370,6120,6120,6120,6120,0
|
|
20230818,190000,354951370,6120,6120,6120,6120,1061
|
|
20230818,185900,354951370,6120,6120,6120,6120,0
|
|
20230818,185800,354951370,6120,6120,6120,6120,0
|
|
20230818,185700,354951370,6120,6120,6120,6120,0
|
|
20230818,185600,354951370,6120,6120,6120,6120,0
|
|
20230818,185500,354951370,6120,6120,6120,6120,0
|
|
20230818,185400,354951370,6120,6120,6120,6120,0
|
|
20230818,185300,354951370,6120,6120,6120,6120,0
|
|
20230818,185200,354951370,6120,6120,6120,6120,0
|
|
20230818,185100,354951370,6120,6120,6120,6120,0
|
|
20230818,185000,354951370,6120,6120,6120,6120,0
|
|
20230818,184900,354951370,6120,6120,6120,6120,0
|
|
20230818,184800,354951370,6120,6120,6120,6120,0
|
|
20230818,184700,354951370,6120,6120,6120,6120,0
|
|
20230818,184600,354951370,6120,6120,6120,6120,0
|
|
20230818,184500,354951370,6120,6120,6120,6120,0
|
|
20230818,184400,354951370,6120,6120,6120,6120,0
|
|
20230818,184300,354951370,6120,6120,6120,6120,0
|
|
20230818,184200,354951370,6120,6120,6120,6120,0
|
|
20230818,184100,354951370,6120,6120,6120,6120,0
|
|
20230818,184000,354951370,6120,6120,6120,6120,0
|
|
20230818,183900,354951370,6120,6120,6120,6120,0
|
|
20230818,183800,354951370,6120,6120,6120,6120,0
|
|
20230818,183700,354951370,6120,6120,6120,6120,0
|
|
20230818,183600,354951370,6120,6120,6120,6120,0
|
|
20230818,183500,354951370,6120,6120,6120,6120,0
|
|
20230818,183400,354951370,6120,6120,6120,6120,0
|
|
20230818,183300,354951370,6120,6120,6120,6120,0
|
|
20230818,183200,354951370,6120,6120,6120,6120,0
|
|
20230818,183100,354951370,6120,6120,6120,6120,0
|
|
20230818,183000,354951370,6120,6120,6120,6120,1061
|
|
20230818,182900,354951370,6120,6120,6120,6120,0
|
|
20230818,182800,354951370,6120,6120,6120,6120,0
|
|
20230818,182700,354951370,6120,6120,6120,6120,0
|
|
20230818,182600,354951370,6120,6120,6120,6120,0
|
|
20230818,182500,354951370,6120,6120,6120,6120,0
|
|
20230818,182400,354951370,6120,6120,6120,6120,0
|
|
20230818,182300,354951370,6120,6120,6120,6120,0
|
|
20230818,182200,354951370,6120,6120,6120,6120,0
|
|
20230818,182100,354951370,6120,6120,6120,6120,0
|
|
20230818,182000,354951370,6120,6120,6120,6120,0
|
|
20230818,181900,354951370,6120,6120,6120,6120,0
|
|
20230818,181800,354951370,6120,6120,6120,6120,0
|
|
20230818,181700,354951370,6120,6120,6120,6120,0
|
|
20230818,181600,354951370,6120,6120,6120,6120,0
|
|
20230818,181500,354951370,6120,6120,6120,6120,0
|
|
20230818,181400,354951370,6120,6120,6120,6120,0
|
|
20230818,181300,354951370,6120,6120,6120,6120,0
|
|
20230818,181200,354951370,6120,6120,6120,6120,0
|
|
20230818,181100,354951370,6120,6120,6120,6120,0
|
|
20230818,181000,354951370,6120,6120,6120,6120,0
|
|
20230818,180900,354951370,6120,6120,6120,6120,0
|
|
20230818,180800,354951370,6120,6120,6120,6120,0
|
|
20230818,180700,354951370,6120,6120,6120,6120,0
|
|
20230818,180600,354951370,6120,6120,6120,6120,0
|
|
20230818,180500,354951370,6120,6120,6120,6120,0
|
|
20230818,180400,354951370,6120,6120,6120,6120,0
|
|
20230818,180300,354951370,6120,6120,6120,6120,0
|
|
20230818,180200,354951370,6120,6120,6120,6120,0
|
|
20230818,180100,354951370,6120,6120,6120,6120,0
|
|
20230818,180000,354951370,6120,6120,6120,6120,1061
|
|
20230818,175900,354951370,6120,6120,6120,6120,0
|
|
20230818,175800,354951370,6120,6120,6120,6120,0
|
|
20230818,175700,354951370,6120,6120,6120,6120,0
|
|
20230818,175600,354951370,6120,6120,6120,6120,0
|
|
20230818,175500,354951370,6120,6120,6120,6120,0
|
|
20230818,175400,354951370,6120,6120,6120,6120,0
|
|
20230818,175300,354951370,6120,6120,6120,6120,0
|
|
20230818,175200,354951370,6120,6120,6120,6120,0
|
|
20230818,175100,354951370,6120,6120,6120,6120,0
|
|
20230818,175000,354951370,6120,6120,6120,6120,0
|
|
20230818,174900,354951370,6120,6120,6120,6120,0
|
|
20230818,174800,354951370,6120,6120,6120,6120,0
|
|
20230818,174700,354951370,6120,6120,6120,6120,0
|
|
20230818,174600,354951370,6120,6120,6120,6120,0
|
|
20230818,174500,354951370,6120,6120,6120,6120,0
|
|
20230818,174400,354951370,6120,6120,6120,6120,0
|
|
20230818,174300,354951370,6120,6120,6120,6120,0
|
|
20230818,174200,354951370,6120,6120,6120,6120,0
|
|
20230818,174100,354951370,6120,6120,6120,6120,0
|
|
20230818,174000,354951370,6120,6120,6120,6120,0
|
|
20230818,173900,354951370,6120,6120,6120,6120,0
|
|
20230818,173800,354951370,6120,6120,6120,6120,0
|
|
20230818,173700,354951370,6120,6120,6120,6120,0
|
|
20230818,173600,354951370,6120,6120,6120,6120,0
|
|
20230818,173500,354951370,6120,6120,6120,6120,0
|
|
20230818,173400,354951370,6120,6120,6120,6120,0
|
|
20230818,173300,354951370,6120,6120,6120,6120,0
|
|
20230818,173200,354951370,6120,6120,6120,6120,0
|
|
20230818,173100,354951370,6120,6120,6120,6120,0
|
|
20230818,173000,354951370,6120,6120,6120,6120,1061
|
|
20230818,172900,354951370,6120,6120,6120,6120,0
|
|
20230818,172800,354951370,6120,6120,6120,6120,0
|
|
20230818,172700,354951370,6120,6120,6120,6120,0
|
|
20230818,172600,354951370,6120,6120,6120,6120,0
|
|
20230818,172500,354951370,6120,6120,6120,6120,0
|
|
20230818,172400,354951370,6120,6120,6120,6120,0
|
|
20230818,172300,354951370,6120,6120,6120,6120,0
|
|
20230818,172200,354951370,6120,6120,6120,6120,0
|
|
20230818,172100,354951370,6120,6120,6120,6120,0
|
|
20230818,172000,354951370,6120,6120,6120,6120,0
|
|
20230818,171900,354951370,6120,6120,6120,6120,0
|
|
20230818,171800,354951370,6120,6120,6120,6120,0
|
|
20230818,171700,354951370,6120,6120,6120,6120,0
|
|
20230818,171600,354951370,6120,6120,6120,6120,0
|
|
20230818,171500,354951370,6120,6120,6120,6120,0
|
|
20230818,171400,354951370,6120,6120,6120,6120,0
|
|
20230818,171300,354951370,6120,6120,6120,6120,0
|
|
20230818,171200,354951370,6120,6120,6120,6120,0
|
|
20230818,171100,354951370,6120,6120,6120,6120,0
|
|
20230818,171000,354951370,6120,6120,6120,6120,0
|
|
20230818,170900,354951370,6120,6120,6120,6120,0
|
|
20230818,170800,354951370,6120,6120,6120,6120,0
|
|
20230818,170700,354951370,6120,6120,6120,6120,0
|
|
20230818,170600,354951370,6120,6120,6120,6120,0
|
|
20230818,170500,354951370,6120,6120,6120,6120,0
|
|
20230818,170400,354951370,6120,6120,6120,6120,0
|
|
20230818,170300,354951370,6120,6120,6120,6120,0
|
|
20230818,170200,354951370,6120,6120,6120,6120,0
|
|
20230818,170100,354951370,6120,6120,6120,6120,0
|
|
20230818,170000,354951370,6120,6120,6120,6120,1061
|
|
20230818,165900,354951370,6120,6120,6120,6120,0
|
|
20230818,165800,354951370,6120,6120,6120,6120,0
|
|
20230818,165700,354951370,6120,6120,6120,6120,0
|
|
20230818,165600,354951370,6120,6120,6120,6120,0
|
|
20230818,165500,354951370,6120,6120,6120,6120,0
|
|
20230818,165400,354951370,6120,6120,6120,6120,0
|
|
20230818,165300,354951370,6120,6120,6120,6120,0
|
|
20230818,165200,354951370,6120,6120,6120,6120,0
|
|
20230818,165100,354951370,6120,6120,6120,6120,0
|
|
20230818,165000,354951370,6120,6120,6120,6120,0
|
|
20230818,164900,354951370,6120,6120,6120,6120,0
|
|
20230818,164800,354951370,6120,6120,6120,6120,0
|
|
20230818,164700,354951370,6120,6120,6120,6120,0
|
|
20230818,164600,354951370,6120,6120,6120,6120,0
|
|
20230818,164500,354951370,6120,6120,6120,6120,0
|
|
20230818,164400,354951370,6120,6120,6120,6120,0
|
|
20230818,164300,354951370,6120,6120,6120,6120,0
|
|
20230818,164200,354951370,6120,6120,6120,6120,0
|
|
20230818,164100,354951370,6120,6120,6120,6120,0
|
|
20230818,164000,354951370,6120,6120,6120,6120,0
|
|
20230818,163900,354951370,6120,6120,6120,6120,0
|
|
20230818,163800,354951370,6120,6120,6120,6120,0
|
|
20230818,163700,354951370,6120,6120,6120,6120,0
|
|
20230818,163600,354951370,6120,6120,6120,6120,0
|
|
20230818,163500,354951370,6120,6120,6120,6120,0
|
|
20230818,163400,354951370,6120,6120,6120,6120,0
|
|
20230818,163300,354951370,6120,6120,6120,6120,0
|
|
20230818,163200,354951370,6120,6120,6120,6120,0
|
|
20230818,163100,354951370,6120,6120,6120,6120,0
|
|
20230818,163000,354951370,6120,6120,6120,6120,1061
|
|
20230818,162900,354951370,6120,6120,6120,6120,0
|
|
20230818,162800,354951370,6120,6120,6120,6120,0
|
|
20230818,162700,354951370,6120,6120,6120,6120,0
|
|
20230818,162600,354951370,6120,6120,6120,6120,0
|
|
20230818,162500,354951370,6120,6120,6120,6120,0
|
|
20230818,162400,354951370,6120,6120,6120,6120,0
|
|
20230818,162300,354951370,6120,6120,6120,6120,0
|
|
20230818,162200,354951370,6120,6120,6120,6120,0
|
|
20230818,162100,354951370,6120,6120,6120,6120,0
|
|
20230818,162000,354951370,6120,6120,6120,6120,0
|
|
20230818,161900,354951370,6120,6120,6120,6120,0
|
|
20230818,161800,354951370,6120,6120,6120,6120,0
|
|
20230818,161700,354951370,6120,6120,6120,6120,0
|
|
20230818,161600,354951370,6120,6120,6120,6120,0
|
|
20230818,161500,354951370,6120,6120,6120,6120,0
|
|
20230818,161400,354951370,6120,6120,6120,6120,0
|
|
20230818,161300,354951370,6120,6120,6120,6120,0
|
|
20230818,161200,354951370,6120,6120,6120,6120,0
|
|
20230818,161100,354951370,6120,6120,6120,6120,0
|
|
20230818,161000,354951370,6120,6120,6120,6120,0
|
|
20230818,160900,354951370,6120,6120,6120,6120,0
|
|
20230818,160800,354951370,6120,6120,6120,6120,0
|
|
20230818,160700,354951370,6120,6120,6120,6120,0
|
|
20230818,160600,354951370,6120,6120,6120,6120,0
|
|
20230818,160500,354951370,6120,6120,6120,6120,0
|
|
20230818,160400,354951370,6120,6120,6120,6120,0
|
|
20230818,160300,354951370,6120,6120,6120,6120,0
|
|
20230818,160200,354951370,6120,6120,6120,6120,0
|
|
20230818,160100,354951370,6120,6120,6120,6120,0
|
|
20230818,160000,354951370,6120,6120,6120,6120,1061
|
|
20230818,155900,354951370,6120,6120,6120,6120,0
|
|
20230818,155800,354951370,6120,6120,6120,6120,0
|
|
20230818,155700,354951370,6120,6120,6120,6120,0
|
|
20230818,155600,354951370,6120,6120,6120,6120,0
|
|
20230818,155500,354951370,6120,6120,6120,6120,0
|
|
20230818,155400,354951370,6120,6120,6120,6120,0
|
|
20230818,155300,354951370,6120,6120,6120,6120,0
|
|
20230818,155200,354951370,6120,6120,6120,6120,0
|
|
20230818,155100,354951370,6120,6120,6120,6120,0
|
|
20230818,155000,354951370,6120,6120,6120,6120,0
|
|
20230818,154900,354951370,6120,6120,6120,6120,0
|
|
20230818,154800,354951370,6120,6120,6120,6120,0
|
|
20230818,154700,354951370,6120,6120,6120,6120,0
|
|
20230818,154600,354951370,6120,6120,6120,6120,0
|
|
20230818,154500,354951370,6120,6120,6120,6120,0
|
|
20230818,154400,354951370,6120,6120,6120,6120,0
|
|
20230818,154300,354951370,6120,6120,6120,6120,0
|
|
20230818,154200,354951370,6120,6120,6120,6120,0
|
|
20230818,154100,354951370,6120,6120,6120,6120,0
|
|
20230818,154000,354951370,6120,6120,6120,6120,0
|
|
20230818,153900,354951370,6120,6120,6120,6120,0
|
|
20230818,153800,354951370,6120,6120,6120,6120,0
|
|
20230818,153700,354951370,6120,6120,6120,6120,0
|
|
20230818,153600,354951370,6120,6120,6120,6120,0
|
|
20230818,153500,354951370,6120,6120,6120,6120,0
|
|
20230818,153400,354951370,6120,6120,6120,6120,0
|
|
20230818,153300,354951370,6120,6120,6120,6120,0
|
|
20230818,153200,354951370,6120,6120,6120,6120,0
|
|
20230818,153100,354951370,6120,6120,6120,6120,0
|
|
20230818,153000,354951370,6120,6120,6120,6120,2122
|
|
20230818,152900,348458050,6110,6110,6110,6110,0
|
|
20230818,152800,348458050,6110,6110,6110,6110,0
|
|
20230818,152700,348458050,6110,6110,6110,6110,0
|
|
20230818,152600,348458050,6110,6110,6110,6110,0
|
|
20230818,152500,348458050,6110,6110,6110,6110,0
|
|
20230818,152400,348458050,6110,6110,6110,6110,0
|
|
20230818,152300,348458050,6110,6110,6110,6110,0
|
|
20230818,152200,348458050,6110,6110,6110,6110,0
|
|
20230818,152100,348458050,6110,6110,6110,6110,0
|
|
20230818,152000,348458050,6110,6110,6110,6110,0
|
|
20230818,151900,348458050,6110,6110,6110,6110,81
|
|
20230818,151800,347963140,6140,6100,6140,6100,3
|
|
20230818,151700,347944760,6140,6110,6140,6100,631
|
|
20230818,151600,344091630,6110,6110,6110,6110,13
|
|
20230818,151500,344012200,6110,6110,6110,6110,88
|
|
20230818,151400,343474520,6110,6110,6110,6110,17
|
|
20230818,151300,343370650,6150,6150,6150,6150,1
|
|
20230818,151200,343364500,6110,6120,6120,6110,1000
|
|
20230818,151100,337248980,6120,6120,6120,6120,0
|
|
20230818,151000,337248980,6120,6120,6120,6120,204
|
|
20230818,150900,336000500,6140,6140,6140,6140,926
|
|
20230818,150800,330314860,6140,6140,6140,6140,0
|
|
20230818,150700,330314860,6140,6130,6140,6130,161
|
|
20230818,150600,329327920,6120,6120,6120,6120,200
|
|
20230818,150500,328103920,6140,6140,6140,6140,1
|
|
20230818,150400,328097780,6140,6140,6140,6140,0
|
|
20230818,150300,328097780,6140,6140,6140,6140,57
|
|
20230818,150200,327747800,6140,6140,6140,6140,0
|
|
20230818,150100,327747800,6140,6140,6140,6140,0
|
|
20230818,150000,327747800,6140,6140,6140,6140,0
|
|
20230818,145900,327747800,6140,6140,6140,6140,1
|
|
20230818,145800,327741660,6120,6120,6120,6110,1115
|
|
20230818,145700,320917950,6120,6120,6120,6120,246
|
|
20230818,145600,319412430,6140,6140,6140,6140,0
|
|
20230818,145500,319412430,6140,6140,6140,6140,2
|
|
20230818,145400,319400150,6140,6140,6140,6140,3
|
|
20230818,145300,319381730,6140,6140,6140,6140,0
|
|
20230818,145200,319381730,6140,6140,6140,6140,2
|
|
20230818,145100,319369450,6140,6140,6140,6140,0
|
|
20230818,145000,319369450,6140,6140,6140,6140,84
|
|
20230818,144900,318853690,6140,6140,6140,6140,440
|
|
20230818,144800,316152090,6150,6150,6150,6150,0
|
|
20230818,144700,316152090,6150,6150,6150,6150,0
|
|
20230818,144600,316152090,6150,6150,6150,6150,2
|
|
20230818,144500,316139790,6150,6150,6150,6150,10
|
|
20230818,144400,316078290,6150,6150,6150,6150,0
|
|
20230818,144300,316078290,6150,6150,6150,6150,1
|
|
20230818,144200,316072140,6150,6150,6150,6150,1
|
|
20230818,144100,316065990,6120,6120,6120,6120,0
|
|
20230818,144000,316065990,6120,6120,6120,6120,0
|
|
20230818,143900,316065990,6120,6120,6120,6120,500
|
|
20230818,143800,313005990,6130,6140,6140,6130,729
|
|
20230818,143700,308537210,6140,6130,6140,6130,354
|
|
20230818,143600,306363890,6140,6140,6140,6140,0
|
|
20230818,143500,306363890,6140,6140,6140,6140,26
|
|
20230818,143400,306204250,6140,6140,6140,6140,0
|
|
20230818,143300,306204250,6140,6140,6140,6140,2
|
|
20230818,143200,306191970,6160,6160,6160,6160,19
|
|
20230818,143100,306074930,6160,6160,6160,6160,10
|
|
20230818,143000,306013330,6160,6130,6160,6130,10
|
|
20230818,142900,305951970,6160,6160,6160,6160,0
|
|
20230818,142800,305951970,6160,6160,6160,6160,26
|
|
20230818,142700,305791810,6150,6150,6150,6150,689
|
|
20230818,142600,301554460,6150,6150,6150,6150,0
|
|
20230818,142500,301554460,6150,6150,6150,6150,0
|
|
20230818,142400,301554460,6150,6140,6150,6140,411
|
|
20230818,142300,299029660,6140,6140,6140,6140,0
|
|
20230818,142200,299029660,6140,6140,6140,6140,0
|
|
20230818,142100,299029660,6140,6140,6140,6140,5
|
|
20230818,142000,298998960,6140,6140,6140,6140,1
|
|
20230818,141900,298992820,6130,6130,6130,6130,371
|
|
20230818,141800,296718590,6130,6130,6130,6130,13
|
|
20230818,141700,296638900,6140,6140,6140,6140,0
|
|
20230818,141600,296638900,6140,6140,6140,6140,1
|
|
20230818,141500,296632760,6130,6130,6130,6130,0
|
|
20230818,141400,296632760,6130,6130,6130,6130,0
|
|
20230818,141300,296632760,6130,6130,6130,6130,150
|
|
20230818,141200,295713260,6140,6140,6140,6140,0
|
|
20230818,141100,295713260,6140,6140,6140,6140,1
|
|
20230818,141000,295707120,6140,6140,6140,6140,4
|
|
20230818,140900,295682560,6140,6140,6140,6140,196
|
|
20230818,140800,294479120,6150,6150,6150,6150,5
|
|
20230818,140700,294448370,6150,6150,6150,6150,18
|
|
20230818,140600,294337670,6150,6150,6150,6150,0
|
|
20230818,140500,294337670,6150,6150,6150,6150,1
|
|
20230818,140400,294331520,6140,6140,6140,6140,0
|
|
20230818,140300,294331520,6140,6140,6140,6140,0
|
|
20230818,140200,294331520,6140,6140,6140,6140,0
|
|
20230818,140100,294331520,6140,6140,6140,6140,0
|
|
20230818,140000,294331520,6140,6120,6140,6120,292
|
|
20230818,135900,292538680,6150,6150,6150,6150,0
|
|
20230818,135800,292538680,6150,6140,6150,6140,11
|
|
20230818,135700,292471120,6150,6120,6150,6120,34
|
|
20230818,135600,292262980,6150,6120,6150,6120,32
|
|
20230818,135500,292067080,6150,6150,6150,6150,0
|
|
20230818,135400,292067080,6150,6150,6150,6150,0
|
|
20230818,135300,292067080,6150,6150,6150,6150,0
|
|
20230818,135200,292067080,6150,6150,6150,6150,1
|
|
20230818,135100,292060930,6120,6120,6120,6120,57
|
|
20230818,135000,291712090,6150,6150,6150,6150,0
|
|
20230818,134900,291712090,6150,6150,6150,6150,0
|
|
20230818,134800,291712090,6150,6150,6150,6150,0
|
|
20230818,134700,291712090,6150,6150,6150,6150,0
|
|
20230818,134600,291712090,6150,6150,6150,6150,0
|
|
20230818,134500,291712090,6150,6110,6150,6110,4
|
|
20230818,134400,291687570,6110,6150,6150,6110,330
|
|
20230818,134300,289667880,6170,6170,6170,6170,10
|
|
20230818,134200,289606180,6170,6170,6170,6170,110
|
|
20230818,134100,288927480,6170,6160,6170,6160,25
|
|
20230818,134000,288773460,6150,6150,6150,6150,270
|
|
20230818,133900,287112960,6150,6150,6150,6150,10
|
|
20230818,133800,287051460,6120,6120,6120,6120,50
|
|
20230818,133700,286745460,6120,6120,6120,6120,3
|
|
20230818,133600,286727100,6170,6170,6170,6170,0
|
|
20230818,133500,286727100,6170,6170,6170,6170,4
|
|
20230818,133400,286702420,6170,6170,6170,6170,1
|
|
20230818,133300,286696250,6170,6170,6170,6170,0
|
|
20230818,133200,286696250,6170,6170,6170,6170,0
|
|
20230818,133100,286696250,6170,6170,6170,6170,0
|
|
20230818,133000,286696250,6170,6170,6170,6170,0
|
|
20230818,132900,286696250,6170,6170,6170,6170,0
|
|
20230818,132800,286696250,6170,6170,6170,6170,3
|
|
20230818,132700,286677740,6160,6160,6160,6160,16
|
|
20230818,132600,286579180,6160,6160,6160,6160,230
|
|
20230818,132500,285162380,6150,6150,6150,6150,701
|
|
20230818,132400,280851230,6150,6150,6150,6150,2
|
|
20230818,132300,280838930,6150,6160,6160,6150,2
|
|
20230818,132200,280826620,6160,6160,6160,6160,0
|
|
20230818,132100,280826620,6160,6160,6160,6160,3
|
|
20230818,132000,280808140,6170,6170,6170,6170,1
|
|
20230818,131900,280801970,6170,6170,6170,6170,0
|
|
20230818,131800,280801970,6170,6170,6170,6170,2
|
|
20230818,131700,280789630,6130,6130,6130,6130,0
|
|
20230818,131600,280789630,6130,6130,6130,6130,0
|
|
20230818,131500,280789630,6130,6130,6130,6130,7
|
|
20230818,131400,280746720,6180,6180,6180,6180,3
|
|
20230818,131300,280728180,6190,6190,6190,6190,3
|
|
20230818,131200,280709610,6120,6120,6120,6120,0
|
|
20230818,131100,280709610,6120,6160,6160,6120,500
|
|
20230818,131000,277639660,6190,6190,6190,6190,0
|
|
20230818,130900,277639660,6190,6190,6190,6190,10
|
|
20230818,130800,277577760,6190,6190,6190,6190,20
|
|
20230818,130700,277453960,6190,6190,6190,6190,0
|
|
20230818,130600,277453960,6190,6190,6190,6190,0
|
|
20230818,130500,277453960,6190,6190,6190,6190,0
|
|
20230818,130400,277453960,6190,6190,6190,6190,1
|
|
20230818,130300,277447770,6200,6200,6200,6200,0
|
|
20230818,130200,277447770,6200,6180,6200,6180,633
|
|
20230818,130100,273533070,6180,6160,6180,6150,68
|
|
20230818,130000,273114280,6180,6160,6180,6160,9
|
|
20230818,125900,273058680,6160,6160,6160,6160,200
|
|
20230818,125800,271826680,6180,6180,6180,6180,0
|
|
20230818,125700,271826680,6180,6180,6180,6180,24
|
|
20230818,125600,271678360,6160,6160,6160,6160,0
|
|
20230818,125500,271678360,6160,6160,6160,6160,0
|
|
20230818,125400,271678360,6160,6160,6160,6160,0
|
|
20230818,125300,271678360,6160,6160,6160,6160,0
|
|
20230818,125200,271678360,6160,6160,6160,6160,0
|
|
20230818,125100,271678360,6160,6160,6160,6160,0
|
|
20230818,125000,271678360,6160,6160,6160,6160,0
|
|
20230818,124900,271678360,6160,6180,6180,6160,49
|
|
20230818,124800,271376500,6180,6170,6180,6170,3
|
|
20230818,124700,271357970,6170,6170,6170,6170,0
|
|
20230818,124600,271357970,6170,6180,6180,6170,2
|
|
20230818,124500,271345620,6180,6180,6180,6180,3
|
|
20230818,124400,271327080,6180,6180,6180,6180,9
|
|
20230818,124300,271271460,6180,6180,6180,6180,0
|
|
20230818,124200,271271460,6180,6180,6180,6180,0
|
|
20230818,124100,271271460,6180,6170,6180,6170,86
|
|
20230818,124000,270740740,6160,6160,6160,6160,20
|
|
20230818,123900,270617540,6170,6170,6170,6170,10
|
|
20230818,123800,270555840,6160,6170,6170,6160,26
|
|
20230818,123700,270395440,6180,6180,6180,6180,2
|
|
20230818,123600,270383080,6160,6160,6160,6160,0
|
|
20230818,123500,270383080,6160,6180,6180,6160,262
|
|
20230818,123400,268769060,6160,6170,6170,6160,11
|
|
20230818,123300,268701290,6170,6170,6170,6170,0
|
|
20230818,123200,268701290,6170,6170,6170,6170,173
|
|
20230818,123100,267633880,6180,6180,6180,6180,16
|
|
20230818,123000,267535000,6180,6180,6180,6180,6
|
|
20230818,122900,267497920,6180,6180,6180,6170,160
|
|
20230818,122800,266509220,6190,6190,6190,6190,1
|
|
20230818,122700,266503030,6180,6180,6180,6180,108
|
|
20230818,122600,265835590,6180,6170,6180,6170,3
|
|
20230818,122500,265817070,6170,6170,6170,6170,0
|
|
20230818,122400,265817070,6170,6170,6170,6170,2
|
|
20230818,122300,265804730,6180,6180,6180,6180,2
|
|
20230818,122200,265792370,6150,6150,6150,6150,0
|
|
20230818,122100,265792370,6150,6190,6190,6150,204
|
|
20230818,122000,264536840,6190,6190,6190,6190,10
|
|
20230818,121900,264474940,6170,6170,6170,6170,25
|
|
20230818,121800,264320690,6170,6170,6170,6170,5
|
|
20230818,121700,264289840,6170,6170,6170,6170,0
|
|
20230818,121600,264289840,6170,6170,6170,6170,500
|
|
20230818,121500,261204840,6170,6180,6180,6170,209
|
|
20230818,121400,259913290,6180,6180,6180,6180,500
|
|
20230818,121300,256823290,6180,6180,6180,6180,300
|
|
20230818,121200,254969290,6200,6200,6200,6200,0
|
|
20230818,121100,254969290,6200,6200,6200,6200,1
|
|
20230818,121000,254963090,6190,6190,6190,6190,1
|
|
20230818,120900,254956900,6200,6200,6200,6200,16
|
|
20230818,120800,254857700,6200,6200,6200,6200,0
|
|
20230818,120700,254857700,6200,6180,6200,6180,234
|
|
20230818,120600,253407070,6170,6170,6170,6170,2
|
|
20230818,120500,253394730,6180,6180,6180,6180,0
|
|
20230818,120400,253394730,6180,6180,6180,6180,0
|
|
20230818,120300,253394730,6180,6180,6180,6180,5
|
|
20230818,120200,253363830,6180,6170,6180,6170,270
|
|
20230818,120100,251695430,6180,6180,6180,6180,27
|
|
20230818,120000,251528570,6170,6180,6180,6170,165
|
|
20230818,115900,250510480,6170,6170,6170,6170,163
|
|
20230818,115800,249504770,6180,6180,6180,6180,11
|
|
20230818,115700,249436790,6180,6180,6180,6180,3
|
|
20230818,115600,249418250,6170,6170,6170,6170,0
|
|
20230818,115500,249418250,6170,6170,6170,6170,1
|
|
20230818,115400,249412080,6180,6180,6180,6180,0
|
|
20230818,115300,249412080,6180,6170,6180,6170,2
|
|
20230818,115200,249399730,6170,6170,6170,6170,1094
|
|
20230818,115100,242649750,6180,6180,6180,6180,0
|
|
20230818,115000,242649750,6180,6180,6180,6180,0
|
|
20230818,114900,242649750,6180,6170,6180,6170,211
|
|
20230818,114800,241347870,6190,6190,6190,6190,2
|
|
20230818,114700,241335490,6190,6190,6190,6190,0
|
|
20230818,114600,241335490,6190,6190,6190,6190,807
|
|
20230818,114500,236340160,6190,6190,6190,6170,16
|
|
20230818,114400,236241250,6190,6190,6190,6190,13
|
|
20230818,114300,236160780,6170,6170,6170,6170,0
|
|
20230818,114200,236160780,6170,6170,6170,6170,0
|
|
20230818,114100,236160780,6170,6170,6170,6170,0
|
|
20230818,114000,236160780,6170,6170,6170,6170,119
|
|
20230818,113900,235426550,6170,6170,6170,6170,287
|
|
20230818,113800,233655760,6170,6170,6170,6170,6
|
|
20230818,113700,233618740,6200,6200,6200,6200,0
|
|
20230818,113600,233618740,6200,6200,6200,6200,121
|
|
20230818,113500,232868540,6200,6200,6200,6200,1
|
|
20230818,113400,232862340,6170,6170,6170,6170,2
|
|
20230818,113300,232850000,6180,6180,6180,6180,0
|
|
20230818,113200,232850000,6180,6190,6210,6180,1261
|
|
20230818,113100,225020310,6200,6200,6210,6200,593
|
|
20230818,113000,221343610,6190,6190,6190,6190,0
|
|
20230818,112900,221343610,6190,6180,6190,6150,847
|
|
20230818,112800,216104120,6150,6150,6170,6150,753
|
|
20230818,112700,211461110,6150,6150,6150,6150,1
|
|
20230818,112600,211454960,6150,6150,6150,6150,0
|
|
20230818,112500,211454960,6150,6150,6150,6150,0
|
|
20230818,112400,211454960,6150,6150,6150,6150,0
|
|
20230818,112300,211454960,6150,6150,6150,6150,78
|
|
20230818,112200,210975260,6150,6150,6150,6150,0
|
|
20230818,112100,210975260,6150,6150,6150,6150,0
|
|
20230818,112000,210975260,6150,6150,6150,6150,0
|
|
20230818,111900,210975260,6150,6150,6150,6150,29
|
|
20230818,111800,210796910,6150,6170,6170,6150,581
|
|
20230818,111700,207214340,6130,6130,6130,6130,0
|
|
20230818,111600,207214340,6130,6130,6130,6130,0
|
|
20230818,111500,207214340,6130,6130,6130,6130,0
|
|
20230818,111400,207214340,6130,6130,6130,6130,0
|
|
20230818,111300,207214340,6130,6150,6150,6130,72
|
|
20230818,111200,206771740,6170,6170,6170,6170,505
|
|
20230818,111100,203655890,6190,6170,6190,6170,39
|
|
20230818,111000,203414830,6180,6180,6180,6180,147
|
|
20230818,110900,202506370,6180,6180,6180,6180,254
|
|
20230818,110800,200936650,6180,6160,6180,6160,110
|
|
20230818,110700,200257850,6160,6160,6160,6160,3
|
|
20230818,110600,200239370,6150,6150,6150,6150,93
|
|
20230818,110500,199667420,6150,6150,6150,6150,8
|
|
20230818,110400,199618220,6150,6150,6150,6150,82
|
|
20230818,110300,199113920,6140,6140,6140,6140,3
|
|
20230818,110200,199095500,6120,6120,6120,6120,0
|
|
20230818,110100,199095500,6120,6120,6120,6120,0
|
|
20230818,110000,199095500,6120,6120,6120,6120,9
|
|
20230818,105900,199040420,6120,6120,6120,6120,0
|
|
20230818,105800,199040420,6120,6130,6130,6120,504
|
|
20230818,105700,195951850,6120,6130,6130,6120,6
|
|
20230818,105600,195915120,6150,6150,6150,6150,36
|
|
20230818,105500,195693720,6150,6150,6150,6150,1
|
|
20230818,105400,195687570,6160,6160,6160,6160,0
|
|
20230818,105300,195687570,6160,6160,6160,6160,5
|
|
20230818,105200,195656770,6150,6150,6150,6150,84
|
|
20230818,105100,195140170,6150,6150,6150,6150,17
|
|
20230818,105000,195035620,6150,6160,6160,6150,208
|
|
20230818,104900,193754420,6150,6130,6150,6130,666
|
|
20230818,104800,189667180,6120,6130,6130,6120,155
|
|
20230818,104700,188718570,6120,6120,6120,6120,1
|
|
20230818,104600,188712450,6140,6140,6140,6140,1
|
|
20230818,104500,188706310,6140,6120,6140,6120,4
|
|
20230818,104400,188681790,6120,6120,6120,6120,0
|
|
20230818,104300,188681790,6120,6120,6120,6120,46
|
|
20230818,104200,188400270,6120,6140,6140,6120,1238
|
|
20230818,104100,180807610,6160,6140,6160,6130,32
|
|
20230818,104000,180611150,6130,6130,6130,6130,1
|
|
20230818,103900,180605020,6140,6130,6140,6130,78
|
|
20230818,103800,180126200,6090,6090,6090,6090,0
|
|
20230818,103700,180126200,6090,6090,6090,6090,11
|
|
20230818,103600,180059210,6090,6120,6120,6090,35
|
|
20230818,103500,179845470,6140,6140,6140,6140,8
|
|
20230818,103400,179796350,6150,6150,6150,6150,111
|
|
20230818,103300,179113700,6130,6140,6160,6130,60
|
|
20230818,103200,178745240,6140,6130,6140,6130,15
|
|
20230818,103100,178653160,6150,6150,6150,6150,3969
|
|
20230818,103000,154243810,6160,6130,6160,6130,1058
|
|
20230818,102900,147739740,6140,6120,6140,6120,100
|
|
20230818,102800,147126680,6090,6090,6090,6090,537
|
|
20230818,102700,143856350,6090,6090,6090,6090,193
|
|
20230818,102600,142680980,6110,6090,6110,6090,177
|
|
20230818,102500,141600960,6100,6080,6100,6080,12
|
|
20230818,102400,141527860,6120,6120,6120,6120,0
|
|
20230818,102300,141527860,6120,6120,6120,6120,6
|
|
20230818,102200,141491140,6120,6120,6120,6120,94
|
|
20230818,102100,140915860,6130,6090,6130,6090,60
|
|
20230818,102000,140549730,6080,6060,6080,6060,191
|
|
20230818,101900,139388660,6040,6040,6040,6040,0
|
|
20230818,101800,139388660,6040,6040,6040,6040,0
|
|
20230818,101700,139388660,6040,6040,6040,6040,1
|
|
20230818,101600,139382620,6040,6050,6050,6040,105
|
|
20230818,101500,138748390,6040,6030,6040,6030,8
|
|
20230818,101400,138700130,6050,6050,6050,6050,745
|
|
20230818,101300,134192880,6050,6050,6060,6050,762
|
|
20230818,101200,129580760,6040,6030,6040,6030,438
|
|
20230818,101100,126935250,6020,6020,6020,6020,7
|
|
20230818,101000,126893110,6010,6010,6010,6010,5
|
|
20230818,100900,126863060,6000,6000,6000,6000,0
|
|
20230818,100800,126863060,6000,6020,6020,6000,203
|
|
20230818,100700,125643490,6020,6020,6020,6020,0
|
|
20230818,100600,125643490,6020,6020,6020,6020,0
|
|
20230818,100500,125643490,6020,6020,6020,6020,15
|
|
20230818,100400,125553190,6020,6020,6020,6020,128
|
|
20230818,100300,124782630,6040,6040,6040,6040,0
|
|
20230818,100200,124782630,6040,6040,6040,6040,1
|
|
20230818,100100,124776590,6030,6030,6030,6030,10
|
|
20230818,100000,124716290,6040,6020,6040,6020,9
|
|
20230818,095900,124662010,6030,6020,6030,6020,249
|
|
20230818,095800,123160660,6040,6030,6040,6020,52
|
|
20230818,095700,122846650,6030,6030,6030,6030,290
|
|
20230818,095600,121097950,6050,6050,6050,6050,1
|
|
20230818,095500,121091900,6040,6040,6040,6040,0
|
|
20230818,095400,121091900,6040,6040,6040,6040,426
|
|
20230818,095300,118518860,6040,6040,6040,6030,31
|
|
20230818,095200,118331910,6050,6050,6050,6050,2
|
|
20230818,095100,118319810,6030,6030,6030,6030,0
|
|
20230818,095000,118319810,6030,6030,6030,6030,60
|
|
20230818,094900,117958010,6040,6040,6040,6040,0
|
|
20230818,094800,117958010,6040,6030,6040,6030,201
|
|
20230818,094700,116745970,6040,6020,6040,6020,1305
|
|
20230818,094600,108882960,6000,6000,6000,6000,62
|
|
20230818,094500,108510960,6020,6020,6020,6020,0
|
|
20230818,094400,108510960,6020,6020,6020,6020,10
|
|
20230818,094300,108450760,6010,6010,6010,6010,2
|
|
20230818,094200,108438740,6010,6010,6010,6000,357
|
|
20230818,094100,106293650,6010,6020,6020,6000,230
|
|
20230818,094000,104909580,6020,6010,6020,6010,21
|
|
20230818,093900,104783360,6020,6020,6020,6020,5
|
|
20230818,093800,104753260,6010,6020,6020,6010,5
|
|
20230818,093700,104723170,6020,6000,6020,6000,42
|
|
20230818,093600,104470900,6000,6000,6000,6000,2
|
|
20230818,093500,104458900,6010,6000,6010,5990,778
|
|
20230818,093400,99791110,6020,6020,6020,6020,4
|
|
20230818,093300,99767030,6020,6020,6020,6020,1
|
|
20230818,093200,99761010,6020,6020,6020,6020,121
|
|
20230818,093100,99032590,6000,6000,6000,6000,0
|
|
20230818,093000,99032590,6000,6020,6020,6000,657
|
|
20230818,092900,95089590,6020,6000,6020,5990,56
|
|
20230818,092800,94753610,6000,6010,6020,6000,1445
|
|
20230818,092700,86079240,6020,6010,6020,6010,15
|
|
20230818,092600,85988950,6010,6040,6040,6010,51
|
|
20230818,092500,85682350,6040,6020,6040,6020,94
|
|
20230818,092400,85114680,6040,6030,6040,6030,7
|
|
20230818,092300,85072450,6020,6020,6040,6020,16
|
|
20230818,092200,84975980,6010,6010,6010,6000,27
|
|
20230818,092100,84813780,6010,6000,6020,6000,133
|
|
20230818,092000,84015730,5990,5990,5990,5990,83
|
|
20230818,091900,83518560,5990,6040,6040,5990,411
|
|
20230818,091800,81053990,6040,6040,6040,6000,1048
|
|
20230818,091700,74763010,6010,6010,6010,6010,2
|
|
20230818,091600,74750990,6010,6010,6010,6010,172
|
|
20230818,091500,73717270,6010,6010,6010,6010,15
|
|
20230818,091400,73627120,6040,6040,6040,6040,201
|
|
20230818,091300,72413080,6040,6030,6040,6030,2
|
|
20230818,091200,72401010,6000,6030,6040,5990,221
|
|
20230818,091100,71071310,6040,6030,6040,6030,281
|
|
20230818,091000,69376630,6030,6000,6030,5990,1182
|
|
20230818,090900,62270970,6020,6020,6020,6000,145
|
|
20230818,090800,61399550,6000,6010,6010,6000,416
|
|
20230818,090700,58903540,6010,6010,6020,6010,138
|
|
20230818,090600,58074000,6030,6030,6040,6030,529
|
|
20230818,090500,54883890,6040,5970,6040,5970,661
|
|
20230818,090400,50936410,5990,6030,6030,5990,1857
|
|
20230818,090300,39778750,6030,6040,6040,6030,6
|
|
20230818,090200,39742550,6050,6050,6050,6050,1
|
|
20230818,090100,39736500,6070,6070,6070,6020,1553
|
|
20230818,090000,30384540,6070,6010,6070,6010,5055
|