630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,192700,838674930,6260,6260,6260,6260,998
|
|
20230823,192600,838674930,6260,6260,6260,6260,0
|
|
20230823,192500,838674930,6260,6260,6260,6260,0
|
|
20230823,192400,838674930,6260,6260,6260,6260,0
|
|
20230823,192300,838674930,6260,6260,6260,6260,0
|
|
20230823,192200,838674930,6260,6260,6260,6260,0
|
|
20230823,192100,838674930,6260,6260,6260,6260,0
|
|
20230823,192000,838674930,6260,6260,6260,6260,0
|
|
20230823,191900,838674930,6260,6260,6260,6260,0
|
|
20230823,191800,838674930,6260,6260,6260,6260,0
|
|
20230823,191700,838674930,6260,6260,6260,6260,0
|
|
20230823,191600,838674930,6260,6260,6260,6260,0
|
|
20230823,191500,838674930,6260,6260,6260,6260,0
|
|
20230823,191400,838674930,6260,6260,6260,6260,0
|
|
20230823,191300,838674930,6260,6260,6260,6260,0
|
|
20230823,191200,838674930,6260,6260,6260,6260,0
|
|
20230823,191100,838674930,6260,6260,6260,6260,0
|
|
20230823,191000,838674930,6260,6260,6260,6260,0
|
|
20230823,190900,838674930,6260,6260,6260,6260,0
|
|
20230823,190800,838674930,6260,6260,6260,6260,0
|
|
20230823,190700,838674930,6260,6260,6260,6260,0
|
|
20230823,190600,838674930,6260,6260,6260,6260,0
|
|
20230823,190500,838674930,6260,6260,6260,6260,0
|
|
20230823,190400,838674930,6260,6260,6260,6260,0
|
|
20230823,190300,838674930,6260,6260,6260,6260,0
|
|
20230823,190200,838674930,6260,6260,6260,6260,0
|
|
20230823,190100,838674930,6260,6260,6260,6260,0
|
|
20230823,190000,838674930,6260,6260,6260,6260,0
|
|
20230823,185900,838674930,6260,6260,6260,6260,0
|
|
20230823,185800,838674930,6260,6260,6260,6260,0
|
|
20230823,185700,838674930,6260,6260,6260,6260,998
|
|
20230823,185600,838674930,6260,6260,6260,6260,0
|
|
20230823,185500,838674930,6260,6260,6260,6260,0
|
|
20230823,185400,838674930,6260,6260,6260,6260,0
|
|
20230823,185300,838674930,6260,6260,6260,6260,0
|
|
20230823,185200,838674930,6260,6260,6260,6260,0
|
|
20230823,185100,838674930,6260,6260,6260,6260,0
|
|
20230823,185000,838674930,6260,6260,6260,6260,0
|
|
20230823,184900,838674930,6260,6260,6260,6260,0
|
|
20230823,184800,838674930,6260,6260,6260,6260,0
|
|
20230823,184700,838674930,6260,6260,6260,6260,0
|
|
20230823,184600,838674930,6260,6260,6260,6260,0
|
|
20230823,184500,838674930,6260,6260,6260,6260,0
|
|
20230823,184400,838674930,6260,6260,6260,6260,0
|
|
20230823,184300,838674930,6260,6260,6260,6260,0
|
|
20230823,184200,838674930,6260,6260,6260,6260,0
|
|
20230823,184100,838674930,6260,6260,6260,6260,0
|
|
20230823,184000,838674930,6260,6260,6260,6260,0
|
|
20230823,183900,838674930,6260,6260,6260,6260,0
|
|
20230823,183800,838674930,6260,6260,6260,6260,0
|
|
20230823,183700,838674930,6260,6260,6260,6260,0
|
|
20230823,183600,838674930,6260,6260,6260,6260,0
|
|
20230823,183500,838674930,6260,6260,6260,6260,0
|
|
20230823,183400,838674930,6260,6260,6260,6260,0
|
|
20230823,183300,838674930,6260,6260,6260,6260,0
|
|
20230823,183200,838674930,6260,6260,6260,6260,0
|
|
20230823,183100,838674930,6260,6260,6260,6260,0
|
|
20230823,183000,838674930,6260,6260,6260,6260,0
|
|
20230823,182900,838674930,6260,6260,6260,6260,0
|
|
20230823,182800,838674930,6260,6260,6260,6260,0
|
|
20230823,182700,838674930,6260,6260,6260,6260,998
|
|
20230823,182600,838674930,6260,6260,6260,6260,0
|
|
20230823,182500,838674930,6260,6260,6260,6260,0
|
|
20230823,182400,838674930,6260,6260,6260,6260,0
|
|
20230823,182300,838674930,6260,6260,6260,6260,0
|
|
20230823,182200,838674930,6260,6260,6260,6260,0
|
|
20230823,182100,838674930,6260,6260,6260,6260,0
|
|
20230823,182000,838674930,6260,6260,6260,6260,0
|
|
20230823,181900,838674930,6260,6260,6260,6260,0
|
|
20230823,181800,838674930,6260,6260,6260,6260,0
|
|
20230823,181700,838674930,6260,6260,6260,6260,0
|
|
20230823,181600,838674930,6260,6260,6260,6260,0
|
|
20230823,181500,838674930,6260,6260,6260,6260,0
|
|
20230823,181400,838674930,6260,6260,6260,6260,0
|
|
20230823,181300,838674930,6260,6260,6260,6260,0
|
|
20230823,181200,838674930,6260,6260,6260,6260,0
|
|
20230823,181100,838674930,6260,6260,6260,6260,0
|
|
20230823,181000,838674930,6260,6260,6260,6260,0
|
|
20230823,180900,838674930,6260,6260,6260,6260,0
|
|
20230823,180800,838674930,6260,6260,6260,6260,0
|
|
20230823,180700,838674930,6260,6260,6260,6260,0
|
|
20230823,180600,838674930,6260,6260,6260,6260,0
|
|
20230823,180500,838674930,6260,6260,6260,6260,0
|
|
20230823,180400,838674930,6260,6260,6260,6260,0
|
|
20230823,180300,838674930,6260,6260,6260,6260,0
|
|
20230823,180200,838674930,6260,6260,6260,6260,0
|
|
20230823,180100,838674930,6260,6260,6260,6260,0
|
|
20230823,180000,838674930,6260,6260,6260,6260,0
|
|
20230823,175900,838674930,6260,6260,6260,6260,0
|
|
20230823,175800,838674930,6260,6260,6260,6260,0
|
|
20230823,175700,838674930,6260,6260,6260,6260,998
|
|
20230823,175600,838674930,6260,6260,6260,6260,0
|
|
20230823,175500,838674930,6260,6260,6260,6260,0
|
|
20230823,175400,838674930,6260,6260,6260,6260,0
|
|
20230823,175300,838674930,6260,6260,6260,6260,0
|
|
20230823,175200,838674930,6260,6260,6260,6260,0
|
|
20230823,175100,838674930,6260,6260,6260,6260,0
|
|
20230823,175000,838674930,6260,6260,6260,6260,0
|
|
20230823,174900,838674930,6260,6260,6260,6260,0
|
|
20230823,174800,838674930,6260,6260,6260,6260,0
|
|
20230823,174700,838674930,6260,6260,6260,6260,0
|
|
20230823,174600,838674930,6260,6260,6260,6260,0
|
|
20230823,174500,838674930,6260,6260,6260,6260,0
|
|
20230823,174400,838674930,6260,6260,6260,6260,0
|
|
20230823,174300,838674930,6260,6260,6260,6260,0
|
|
20230823,174200,838674930,6260,6260,6260,6260,0
|
|
20230823,174100,838674930,6260,6260,6260,6260,0
|
|
20230823,174000,838674930,6260,6260,6260,6260,0
|
|
20230823,173900,838674930,6260,6260,6260,6260,0
|
|
20230823,173800,838674930,6260,6260,6260,6260,0
|
|
20230823,173700,838674930,6260,6260,6260,6260,0
|
|
20230823,173600,838674930,6260,6260,6260,6260,0
|
|
20230823,173500,838674930,6260,6260,6260,6260,0
|
|
20230823,173400,838674930,6260,6260,6260,6260,0
|
|
20230823,173300,838674930,6260,6260,6260,6260,0
|
|
20230823,173200,838674930,6260,6260,6260,6260,0
|
|
20230823,173100,838674930,6260,6260,6260,6260,0
|
|
20230823,173000,838674930,6260,6260,6260,6260,0
|
|
20230823,172900,838674930,6260,6260,6260,6260,0
|
|
20230823,172800,838674930,6260,6260,6260,6260,0
|
|
20230823,172700,838674930,6260,6260,6260,6260,998
|
|
20230823,172600,838674930,6260,6260,6260,6260,0
|
|
20230823,172500,838674930,6260,6260,6260,6260,0
|
|
20230823,172400,838674930,6260,6260,6260,6260,0
|
|
20230823,172300,838674930,6260,6260,6260,6260,0
|
|
20230823,172200,838674930,6260,6260,6260,6260,0
|
|
20230823,172100,838674930,6260,6260,6260,6260,0
|
|
20230823,172000,838674930,6260,6260,6260,6260,0
|
|
20230823,171900,838674930,6260,6260,6260,6260,0
|
|
20230823,171800,838674930,6260,6260,6260,6260,0
|
|
20230823,171700,838674930,6260,6260,6260,6260,0
|
|
20230823,171600,838674930,6260,6260,6260,6260,0
|
|
20230823,171500,838674930,6260,6260,6260,6260,0
|
|
20230823,171400,838674930,6260,6260,6260,6260,0
|
|
20230823,171300,838674930,6260,6260,6260,6260,0
|
|
20230823,171200,838674930,6260,6260,6260,6260,0
|
|
20230823,171100,838674930,6260,6260,6260,6260,0
|
|
20230823,171000,838674930,6260,6260,6260,6260,0
|
|
20230823,170900,838674930,6260,6260,6260,6260,0
|
|
20230823,170800,838674930,6260,6260,6260,6260,0
|
|
20230823,170700,838674930,6260,6260,6260,6260,0
|
|
20230823,170600,838674930,6260,6260,6260,6260,0
|
|
20230823,170500,838674930,6260,6260,6260,6260,0
|
|
20230823,170400,838674930,6260,6260,6260,6260,0
|
|
20230823,170300,838674930,6260,6260,6260,6260,0
|
|
20230823,170200,838674930,6260,6260,6260,6260,0
|
|
20230823,170100,838674930,6260,6260,6260,6260,0
|
|
20230823,170000,838674930,6260,6260,6260,6260,0
|
|
20230823,165900,838674930,6260,6260,6260,6260,0
|
|
20230823,165800,838674930,6260,6260,6260,6260,0
|
|
20230823,165700,838674930,6260,6260,6260,6260,998
|
|
20230823,165600,838674930,6260,6260,6260,6260,0
|
|
20230823,165500,838674930,6260,6260,6260,6260,0
|
|
20230823,165400,838674930,6260,6260,6260,6260,0
|
|
20230823,165300,838674930,6260,6260,6260,6260,0
|
|
20230823,165200,838674930,6260,6260,6260,6260,0
|
|
20230823,165100,838674930,6260,6260,6260,6260,0
|
|
20230823,165000,838674930,6260,6260,6260,6260,0
|
|
20230823,164900,838674930,6260,6260,6260,6260,0
|
|
20230823,164800,838674930,6260,6260,6260,6260,0
|
|
20230823,164700,838674930,6260,6260,6260,6260,0
|
|
20230823,164600,838674930,6260,6260,6260,6260,0
|
|
20230823,164500,838674930,6260,6260,6260,6260,0
|
|
20230823,164400,838674930,6260,6260,6260,6260,0
|
|
20230823,164300,838674930,6260,6260,6260,6260,0
|
|
20230823,164200,838674930,6260,6260,6260,6260,0
|
|
20230823,164100,838674930,6260,6260,6260,6260,0
|
|
20230823,164000,838674930,6260,6260,6260,6260,0
|
|
20230823,163900,838674930,6260,6260,6260,6260,0
|
|
20230823,163800,838674930,6260,6260,6260,6260,0
|
|
20230823,163700,838674930,6260,6260,6260,6260,0
|
|
20230823,163600,838674930,6260,6260,6260,6260,0
|
|
20230823,163500,838674930,6260,6260,6260,6260,0
|
|
20230823,163400,838674930,6260,6260,6260,6260,0
|
|
20230823,163300,838674930,6260,6260,6260,6260,0
|
|
20230823,163200,838674930,6260,6260,6260,6260,0
|
|
20230823,163100,838674930,6260,6260,6260,6260,0
|
|
20230823,163000,838674930,6260,6260,6260,6260,0
|
|
20230823,162900,838674930,6260,6260,6260,6260,0
|
|
20230823,162800,838674930,6260,6260,6260,6260,0
|
|
20230823,162700,838674930,6260,6260,6260,6260,998
|
|
20230823,162600,838674930,6260,6260,6260,6260,0
|
|
20230823,162500,838674930,6260,6260,6260,6260,0
|
|
20230823,162400,838674930,6260,6260,6260,6260,0
|
|
20230823,162300,838674930,6260,6260,6260,6260,0
|
|
20230823,162200,838674930,6260,6260,6260,6260,0
|
|
20230823,162100,838674930,6260,6260,6260,6260,0
|
|
20230823,162000,838674930,6260,6260,6260,6260,0
|
|
20230823,161900,838674930,6260,6260,6260,6260,0
|
|
20230823,161800,838674930,6260,6260,6260,6260,0
|
|
20230823,161700,838674930,6260,6260,6260,6260,0
|
|
20230823,161600,838674930,6260,6260,6260,6260,0
|
|
20230823,161500,838674930,6260,6260,6260,6260,0
|
|
20230823,161400,838674930,6260,6260,6260,6260,0
|
|
20230823,161300,838674930,6260,6260,6260,6260,0
|
|
20230823,161200,838674930,6260,6260,6260,6260,0
|
|
20230823,161100,838674930,6260,6260,6260,6260,0
|
|
20230823,161000,838674930,6260,6260,6260,6260,0
|
|
20230823,160900,838674930,6260,6260,6260,6260,0
|
|
20230823,160800,838674930,6260,6260,6260,6260,0
|
|
20230823,160700,838674930,6260,6260,6260,6260,0
|
|
20230823,160600,838674930,6260,6260,6260,6260,0
|
|
20230823,160500,838674930,6260,6260,6260,6260,0
|
|
20230823,160400,838674930,6260,6260,6260,6260,0
|
|
20230823,160300,838674930,6260,6260,6260,6260,0
|
|
20230823,160200,838674930,6260,6260,6260,6260,0
|
|
20230823,160100,838674930,6260,6260,6260,6260,0
|
|
20230823,160000,838674930,6260,6260,6260,6260,0
|
|
20230823,155900,838674930,6260,6260,6260,6260,0
|
|
20230823,155800,838674930,6260,6260,6260,6260,0
|
|
20230823,155700,838674930,6260,6260,6260,6260,998
|
|
20230823,155600,838674930,6260,6260,6260,6260,0
|
|
20230823,155500,838674930,6260,6260,6260,6260,0
|
|
20230823,155400,838674930,6260,6260,6260,6260,0
|
|
20230823,155300,838674930,6260,6260,6260,6260,0
|
|
20230823,155200,838674930,6260,6260,6260,6260,0
|
|
20230823,155100,838674930,6260,6260,6260,6260,0
|
|
20230823,155000,838674930,6260,6260,6260,6260,0
|
|
20230823,154900,838674930,6260,6260,6260,6260,0
|
|
20230823,154800,838674930,6260,6260,6260,6260,0
|
|
20230823,154700,838674930,6260,6260,6260,6260,0
|
|
20230823,154600,838674930,6260,6260,6260,6260,0
|
|
20230823,154500,838674930,6260,6260,6260,6260,0
|
|
20230823,154400,838674930,6260,6260,6260,6260,0
|
|
20230823,154300,838674930,6260,6260,6260,6260,0
|
|
20230823,154200,838674930,6260,6260,6260,6260,0
|
|
20230823,154100,838674930,6260,6260,6260,6260,0
|
|
20230823,154000,838674930,6260,6260,6260,6260,0
|
|
20230823,153900,838674930,6260,6260,6260,6260,0
|
|
20230823,153800,838674930,6260,6260,6260,6260,0
|
|
20230823,153700,838674930,6260,6260,6260,6260,0
|
|
20230823,153600,838674930,6260,6260,6260,6260,0
|
|
20230823,153500,838674930,6260,6260,6260,6260,0
|
|
20230823,153400,838674930,6260,6260,6260,6260,0
|
|
20230823,153300,838674930,6260,6260,6260,6260,0
|
|
20230823,153200,838674930,6260,6260,6260,6260,0
|
|
20230823,153100,838674930,6260,6260,6260,6260,0
|
|
20230823,153000,838674930,6260,6260,6260,6260,998
|
|
20230823,152900,832427450,6260,6260,6260,6260,0
|
|
20230823,152800,832427450,6260,6260,6260,6260,0
|
|
20230823,152700,832427450,6260,6260,6260,6260,0
|
|
20230823,152600,832427450,6260,6260,6260,6260,0
|
|
20230823,152500,832427450,6260,6260,6260,6260,0
|
|
20230823,152400,832427450,6260,6260,6260,6260,0
|
|
20230823,152300,832427450,6260,6260,6260,6260,0
|
|
20230823,152200,832427450,6260,6260,6260,6260,0
|
|
20230823,152100,832427450,6260,6260,6260,6260,0
|
|
20230823,152000,832427450,6260,6260,6260,6260,0
|
|
20230823,151900,832427450,6260,6250,6260,6220,182
|
|
20230823,151800,831294020,6260,6240,6260,6240,239
|
|
20230823,151700,829799680,6250,6250,6250,6250,0
|
|
20230823,151600,829799680,6250,6240,6250,6240,37
|
|
20230823,151500,829568730,6240,6240,6240,6240,11
|
|
20230823,151400,829500090,6250,6220,6250,6220,36
|
|
20230823,151300,829276140,6230,6220,6250,6220,334
|
|
20230823,151200,827198230,6220,6220,6220,6220,20
|
|
20230823,151100,827073830,6260,6260,6260,6260,1
|
|
20230823,151000,827067570,6220,6220,6220,6220,4
|
|
20230823,150900,827042690,6260,6250,6260,6250,93
|
|
20230823,150800,826461340,6220,6220,6220,6220,33
|
|
20230823,150700,826256080,6250,6250,6250,6250,0
|
|
20230823,150600,826256080,6250,6250,6250,6220,52
|
|
20230823,150500,825932280,6250,6250,6250,6250,9
|
|
20230823,150400,825876030,6250,6230,6250,6220,1109
|
|
20230823,150300,818975540,6240,6230,6240,6230,87
|
|
20230823,150200,818433200,6240,6240,6240,6240,0
|
|
20230823,150100,818433200,6240,6240,6240,6240,153
|
|
20230823,150000,817478480,6240,6220,6240,6220,527
|
|
20230823,145900,814200080,6240,6240,6240,6240,0
|
|
20230823,145800,814200080,6240,6220,6240,6220,5
|
|
20230823,145700,814168940,6210,6210,6210,6210,0
|
|
20230823,145600,814168940,6210,6210,6210,6210,0
|
|
20230823,145500,814168940,6210,6210,6210,6210,1
|
|
20230823,145400,814162730,6250,6250,6250,6250,0
|
|
20230823,145300,814162730,6250,6230,6250,6210,1591
|
|
20230823,145200,804278780,6230,6230,6230,6230,0
|
|
20230823,145100,804278780,6230,6230,6230,6230,0
|
|
20230823,145000,804278780,6230,6220,6230,6220,432
|
|
20230823,144900,801591720,6220,6230,6230,6220,173
|
|
20230823,144800,800514900,6220,6220,6220,6220,654
|
|
20230823,144700,796447020,6230,6230,6230,6230,23
|
|
20230823,144600,796303730,6260,6260,6260,6260,0
|
|
20230823,144500,796303730,6260,6260,6260,6260,0
|
|
20230823,144400,796303730,6260,6260,6260,6260,2
|
|
20230823,144300,796291210,6260,6260,6260,6260,1
|
|
20230823,144200,796284950,6260,6260,6260,6260,1
|
|
20230823,144100,796278690,6260,6260,6260,6260,22
|
|
20230823,144000,796140970,6260,6260,6260,6260,5
|
|
20230823,143900,796109670,6220,6220,6220,6220,0
|
|
20230823,143800,796109670,6220,6220,6220,6220,0
|
|
20230823,143700,796109670,6220,6220,6220,6220,141
|
|
20230823,143600,795232650,6220,6270,6270,6220,29
|
|
20230823,143500,795051730,6270,6230,6270,6220,36
|
|
20230823,143400,794827370,6230,6230,6230,6230,180
|
|
20230823,143300,793705970,6230,6230,6230,6230,38
|
|
20230823,143200,793469230,6220,6240,6240,6220,608
|
|
20230823,143100,789678750,6250,6250,6250,6240,338
|
|
20230823,143000,787566730,6250,6260,6260,6250,68
|
|
20230823,142900,787141660,6270,6270,6270,6270,0
|
|
20230823,142800,787141660,6270,6270,6270,6270,0
|
|
20230823,142700,787141660,6270,6270,6270,6270,1
|
|
20230823,142600,787135390,6260,6260,6260,6260,110
|
|
20230823,142500,786446790,6270,6270,6270,6270,20
|
|
20230823,142400,786321390,6260,6260,6260,6260,0
|
|
20230823,142300,786321390,6260,6260,6260,6260,367
|
|
20230823,142200,784023970,6260,6260,6260,6260,0
|
|
20230823,142100,784023970,6260,6260,6260,6260,39
|
|
20230823,142000,783779830,6260,6260,6260,6260,71
|
|
20230823,141900,783335370,6270,6260,6270,6260,322
|
|
20230823,141800,781319610,6270,6270,6270,6270,1
|
|
20230823,141700,781313340,6270,6270,6270,6270,0
|
|
20230823,141600,781313340,6270,6270,6270,6270,0
|
|
20230823,141500,781313340,6270,6270,6270,6270,2
|
|
20230823,141400,781300800,6270,6260,6270,6260,492
|
|
20230823,141300,778220460,6240,6240,6240,6240,0
|
|
20230823,141200,778220460,6240,6240,6240,6240,0
|
|
20230823,141100,778220460,6240,6240,6240,6240,0
|
|
20230823,141000,778220460,6240,6240,6240,6240,31
|
|
20230823,140900,778027020,6240,6240,6240,6240,7
|
|
20230823,140800,777983340,6260,6250,6260,6250,10
|
|
20230823,140700,777920830,6270,6270,6270,6270,0
|
|
20230823,140600,777920830,6270,6270,6270,6270,0
|
|
20230823,140500,777920830,6270,6270,6270,6270,0
|
|
20230823,140400,777920830,6270,6270,6270,6270,12
|
|
20230823,140300,777845590,6270,6270,6270,6270,3
|
|
20230823,140200,777826780,6270,6270,6270,6270,1
|
|
20230823,140100,777820510,6270,6230,6270,6220,1543
|
|
20230823,140000,768219090,6240,6240,6240,6240,12
|
|
20230823,135900,768144210,6240,6240,6240,6240,2
|
|
20230823,135800,768131730,6240,6240,6240,6240,159
|
|
20230823,135700,767139570,6240,6240,6240,6240,0
|
|
20230823,135600,767139570,6240,6240,6240,6240,80
|
|
20230823,135500,766640370,6250,6250,6250,6250,1
|
|
20230823,135400,766634120,6260,6240,6260,6240,324
|
|
20230823,135300,764611880,6240,6240,6240,6240,312
|
|
20230823,135200,762665000,6270,6270,6270,6270,0
|
|
20230823,135100,762665000,6270,6270,6270,6270,0
|
|
20230823,135000,762665000,6270,6270,6270,6270,1
|
|
20230823,134900,762658730,6270,6270,6270,6270,4
|
|
20230823,134800,762633650,6270,6270,6270,6270,16
|
|
20230823,134700,762533330,6250,6270,6270,6250,51
|
|
20230823,134600,762214560,6250,6250,6250,6250,100
|
|
20230823,134500,761589560,6250,6250,6250,6250,33
|
|
20230823,134400,761383310,6250,6250,6250,6250,17
|
|
20230823,134300,761277060,6260,6260,6260,6260,1
|
|
20230823,134200,761270800,6260,6260,6260,6260,50
|
|
20230823,134100,760957800,6260,6270,6270,6260,118
|
|
20230823,134000,760218940,6270,6270,6270,6270,29
|
|
20230823,133900,760037110,6270,6260,6270,6260,241
|
|
20230823,133800,758527010,6260,6260,6260,6260,2
|
|
20230823,133700,758514490,6270,6270,6270,6270,0
|
|
20230823,133600,758514490,6270,6270,6270,6270,360
|
|
20230823,133500,756257290,6270,6290,6290,6270,6
|
|
20230823,133400,756219570,6290,6300,6300,6290,2
|
|
20230823,133300,756206980,6290,6290,6290,6280,427
|
|
20230823,133200,753523500,6300,6290,6300,6290,54
|
|
20230823,133100,753183820,6250,6290,6300,6250,780
|
|
20230823,133000,748299430,6300,6290,6300,6290,156
|
|
20230823,132900,747316940,6290,6290,6300,6290,633
|
|
20230823,132800,743334870,6300,6290,6300,6290,169
|
|
20230823,132700,742270830,6290,6280,6290,6280,129
|
|
20230823,132600,741459440,6280,6290,6290,6280,172
|
|
20230823,132500,740377570,6290,6280,6290,6280,177
|
|
20230823,132400,739265760,6290,6290,6290,6290,30
|
|
20230823,132300,739077060,6290,6280,6290,6280,83
|
|
20230823,132200,738555090,6290,6290,6290,6290,133
|
|
20230823,132100,737718520,6290,6290,6290,6290,120
|
|
20230823,132000,736963720,6280,6280,6280,6280,87
|
|
20230823,131900,736417360,6280,6270,6280,6260,593
|
|
20230823,131800,732695590,6270,6270,6270,6270,98
|
|
20230823,131700,732081130,6270,6270,6270,6260,61
|
|
20230823,131600,731698760,6270,6270,6270,6270,113
|
|
20230823,131500,730990250,6250,6250,6250,6250,0
|
|
20230823,131400,730990250,6250,6250,6250,6250,10
|
|
20230823,131300,730927750,6270,6270,6270,6270,7
|
|
20230823,131200,730883860,6250,6250,6250,6250,0
|
|
20230823,131100,730883860,6250,6250,6250,6250,314
|
|
20230823,131000,728921360,6250,6250,6250,6250,109
|
|
20230823,130900,728240110,6270,6270,6270,6270,2
|
|
20230823,130800,728227570,6270,6270,6270,6270,1
|
|
20230823,130700,728221300,6270,6270,6270,6270,1
|
|
20230823,130600,728215030,6270,6260,6270,6240,266
|
|
20230823,130500,726547920,6260,6260,6260,6240,655
|
|
20230823,130400,722450160,6260,6260,6260,6260,3
|
|
20230823,130300,722431380,6270,6270,6270,6270,0
|
|
20230823,130200,722431380,6270,6270,6270,6270,1
|
|
20230823,130100,722425110,6260,6260,6270,6260,124
|
|
20230823,130000,721647660,6270,6260,6270,6260,1470
|
|
20230823,125900,712433930,6260,6260,6260,6260,1653
|
|
20230823,125800,702086150,6240,6240,6240,6240,0
|
|
20230823,125700,702086150,6240,6240,6240,6240,260
|
|
20230823,125600,700463750,6240,6260,6260,6240,3
|
|
20230823,125500,700445010,6240,6240,6240,6240,64
|
|
20230823,125400,700045650,6260,6250,6260,6250,454
|
|
20230823,125300,697207940,6250,6260,6260,6250,97
|
|
20230823,125200,696600820,6260,6260,6260,6260,5
|
|
20230823,125100,696569520,6250,6260,6270,6250,24
|
|
20230823,125000,696419260,6260,6260,6260,6260,3
|
|
20230823,124900,696400480,6270,6270,6270,6270,0
|
|
20230823,124800,696400480,6270,6260,6270,6260,29
|
|
20230823,124700,696218660,6250,6250,6250,6250,0
|
|
20230823,124600,696218660,6250,6250,6250,6250,10
|
|
20230823,124500,696156160,6250,6260,6260,6250,210
|
|
20230823,124400,694841570,6260,6260,6260,6260,0
|
|
20230823,124300,694841570,6260,6260,6260,6260,8
|
|
20230823,124200,694791490,6260,6270,6270,6260,6
|
|
20230823,124100,694753910,6270,6270,6270,6270,24
|
|
20230823,124000,694603430,6270,6250,6270,6250,842
|
|
20230823,123900,689325420,6250,6250,6250,6250,44
|
|
20230823,123800,689050420,6250,6250,6250,6250,3
|
|
20230823,123700,689031670,6240,6240,6240,6240,0
|
|
20230823,123600,689031670,6240,6240,6240,6240,1
|
|
20230823,123500,689025430,6250,6250,6250,6220,3152
|
|
20230823,123400,669386000,6250,6250,6250,6250,262
|
|
20230823,123300,667748500,6250,6250,6250,6250,28
|
|
20230823,123200,667573500,6250,6250,6250,6240,64
|
|
20230823,123100,667173550,6250,6250,6250,6250,5
|
|
20230823,123000,667142300,6250,6250,6250,6250,70
|
|
20230823,122900,666704800,6250,6260,6260,6250,16
|
|
20230823,122800,666604740,6260,6260,6260,6260,12
|
|
20230823,122700,666529620,6260,6260,6260,6260,6
|
|
20230823,122600,666492060,6260,6260,6260,6260,230
|
|
20230823,122500,665052260,6270,6270,6270,6270,130
|
|
20230823,122400,664237160,6270,6260,6270,6260,644
|
|
20230823,122300,660204940,6260,6240,6270,6240,389
|
|
20230823,122200,657772150,6240,6270,6270,6240,3342
|
|
20230823,122100,636912870,6290,6270,6290,6270,34
|
|
20230823,122000,636699510,6270,6270,6270,6270,46
|
|
20230823,121900,636411090,6270,6270,6270,6270,20
|
|
20230823,121800,636285690,6270,6250,6270,6250,161
|
|
20230823,121700,635278780,6250,6260,6260,6250,8
|
|
20230823,121600,635228750,6260,6260,6260,6260,12
|
|
20230823,121500,635153630,6250,6260,6260,6250,277
|
|
20230823,121400,633421390,6260,6260,6260,6260,131
|
|
20230823,121300,632601330,6270,6270,6270,6260,169
|
|
20230823,121200,631542600,6270,6290,6290,6270,373
|
|
20230823,121100,629200820,6290,6290,6290,6290,282
|
|
20230823,121000,627427040,6300,6300,6300,6300,10
|
|
20230823,120900,627364040,6290,6290,6290,6290,19
|
|
20230823,120800,627244530,6290,6290,6300,6280,1314
|
|
20230823,120700,618974200,6290,6290,6290,6290,39
|
|
20230823,120600,618728890,6290,6280,6300,6270,165
|
|
20230823,120500,617693100,6280,6300,6300,6280,92
|
|
20230823,120400,617114450,6300,6300,6300,6300,151
|
|
20230823,120300,616163150,6310,6310,6320,6300,1123
|
|
20230823,120200,609077030,6310,6310,6310,6310,4
|
|
20230823,120100,609051790,6310,6290,6310,6290,1440
|
|
20230823,120000,599979250,6290,6290,6290,6280,52
|
|
20230823,115900,599652190,6290,6300,6300,6290,791
|
|
20230823,115800,594676060,6300,6300,6310,6300,517
|
|
20230823,115700,591418660,6300,6310,6320,6300,1697
|
|
20230823,115600,580725920,6300,6390,6390,6300,7276
|
|
20230823,115500,534535250,6400,6250,6400,6250,21599
|
|
20230823,115400,397825340,6270,6270,6280,6270,120
|
|
20230823,115300,397072840,6280,6270,6280,6270,440
|
|
20230823,115200,394312640,6270,6260,6270,6260,839
|
|
20230823,115100,389052420,6270,6260,6270,6260,135
|
|
20230823,115000,388207120,6260,6260,6270,6240,111
|
|
20230823,114900,387512330,6270,6270,6280,6270,229
|
|
20230823,114800,386075820,6280,6250,6280,6240,1543
|
|
20230823,114700,376408460,6250,6240,6250,6230,374
|
|
20230823,114600,374071380,6220,6240,6240,6220,277
|
|
20230823,114500,372346900,6230,6240,6240,6230,171
|
|
20230823,114400,371279870,6200,6220,6250,6200,5699
|
|
20230823,114300,335738190,6200,6210,6210,6200,105
|
|
20230823,114200,335086180,6210,6220,6220,6210,14
|
|
20230823,114100,334999220,6220,6200,6220,6200,592
|
|
20230823,114000,331324590,6180,6180,6180,6180,1
|
|
20230823,113900,331318410,6200,6200,6210,6180,351
|
|
20230823,113800,329147870,6200,6200,6200,6200,53
|
|
20230823,113700,328819270,6200,6200,6200,6200,0
|
|
20230823,113600,328819270,6200,6210,6210,6200,139
|
|
20230823,113500,327956280,6200,6200,6200,6200,194
|
|
20230823,113400,326753480,6190,6190,6190,6190,0
|
|
20230823,113300,326753480,6190,6190,6190,6190,261
|
|
20230823,113200,325137890,6190,6190,6190,6190,39
|
|
20230823,113100,324896480,6190,6190,6190,6190,5
|
|
20230823,113000,324865530,6200,6200,6200,6200,0
|
|
20230823,112900,324865530,6200,6200,6200,6200,8
|
|
20230823,112800,324815930,6200,6200,6200,6200,97
|
|
20230823,112700,324214530,6160,6200,6200,6160,1950
|
|
20230823,112600,312166770,6210,6180,6210,6180,4292
|
|
20230823,112500,285589200,6190,6190,6190,6190,0
|
|
20230823,112400,285589200,6190,6190,6190,6190,9
|
|
20230823,112300,285533490,6180,6190,6190,6180,25
|
|
20230823,112200,285378790,6180,6180,6190,6180,1037
|
|
20230823,112100,278969700,6180,6170,6180,6160,977
|
|
20230823,112000,272939050,6170,6170,6170,6170,0
|
|
20230823,111900,272939050,6170,6150,6170,6150,632
|
|
20230823,111800,269051190,6150,6150,6160,6150,556
|
|
20230823,111700,265631360,6170,6170,6170,6170,0
|
|
20230823,111600,265631360,6170,6170,6170,6170,0
|
|
20230823,111500,265631360,6170,6150,6170,6140,233
|
|
20230823,111400,264199250,6150,6150,6150,6150,0
|
|
20230823,111300,264199250,6150,6160,6160,6150,100
|
|
20230823,111200,263584040,6160,6160,6160,6160,0
|
|
20230823,111100,263584040,6160,6160,6160,6150,676
|
|
20230823,111000,259426120,6160,6160,6160,6160,3
|
|
20230823,110900,259407640,6160,6160,6160,6160,0
|
|
20230823,110800,259407640,6160,6140,6160,6140,84
|
|
20230823,110700,258890940,6150,6170,6170,6150,34
|
|
20230823,110600,258681220,6150,6150,6150,6150,0
|
|
20230823,110500,258681220,6150,6150,6150,6150,0
|
|
20230823,110400,258681220,6150,6150,6150,6150,0
|
|
20230823,110300,258681220,6150,6150,6150,6150,2
|
|
20230823,110200,258668920,6170,6170,6170,6170,8
|
|
20230823,110100,258619560,6170,6170,6170,6170,2
|
|
20230823,110000,258607220,6140,6140,6140,6140,1
|
|
20230823,105900,258601080,6170,6170,6170,6170,0
|
|
20230823,105800,258601080,6170,6170,6170,6170,0
|
|
20230823,105700,258601080,6170,6150,6170,6150,101
|
|
20230823,105600,257979910,6150,6160,6160,6150,427
|
|
20230823,105500,255352240,6160,6160,6160,6160,40
|
|
20230823,105400,255105840,6160,6160,6160,6160,2
|
|
20230823,105300,255093520,6170,6170,6170,6170,332
|
|
20230823,105200,253045080,6180,6170,6180,6170,11
|
|
20230823,105100,252977110,6170,6170,6170,6170,39
|
|
20230823,105000,252736480,6170,6170,6170,6170,244
|
|
20230823,104900,251231000,6170,6170,6180,6170,137
|
|
20230823,104800,250384450,6160,6160,6160,6160,0
|
|
20230823,104700,250384450,6160,6170,6170,6160,137
|
|
20230823,104600,249540040,6180,6180,6180,6180,0
|
|
20230823,104500,249540040,6180,6180,6190,6180,859
|
|
20230823,104400,244230880,6180,6190,6190,6180,21
|
|
20230823,104300,244101090,6190,6190,6190,6190,389
|
|
20230823,104200,241693180,6190,6190,6190,6190,135
|
|
20230823,104100,240857530,6200,6190,6200,6160,1223
|
|
20230823,104000,233284900,6150,6160,6190,6150,3843
|
|
20230823,103900,209588310,6160,6150,6160,6150,1702
|
|
20230823,103800,199120010,6160,6170,6170,6160,181
|
|
20230823,103700,198003840,6170,6160,6170,6160,68
|
|
20230823,103600,197584780,6170,6160,6170,6160,658
|
|
20230823,103500,193529930,6160,6160,6160,6160,71
|
|
20230823,103400,193092570,6170,6150,6170,6150,1039
|
|
20230823,103300,186691980,6150,6150,6160,6150,1768
|
|
20230823,103200,175817780,6150,6150,6150,6150,10
|
|
20230823,103100,175756280,6130,6130,6130,6130,0
|
|
20230823,103000,175756280,6130,6130,6130,6130,0
|
|
20230823,102900,175756280,6130,6130,6140,6130,52
|
|
20230823,102800,175437170,6130,6130,6130,6130,1
|
|
20230823,102700,175431040,6120,6120,6120,6120,0
|
|
20230823,102600,175431040,6120,6120,6120,6120,220
|
|
20230823,102500,174084640,6150,6150,6150,6150,122
|
|
20230823,102400,173334340,6150,6150,6150,6150,1
|
|
20230823,102300,173328190,6150,6150,6150,6150,0
|
|
20230823,102200,173328190,6150,6150,6150,6150,6
|
|
20230823,102100,173291290,6140,6140,6140,6120,317
|
|
20230823,102000,171345050,6150,6150,6150,6150,10
|
|
20230823,101900,171283550,6150,6150,6150,6150,31
|
|
20230823,101800,171092900,6150,6150,6150,6140,252
|
|
20230823,101700,169543720,6150,6110,6150,6110,4803
|
|
20230823,101600,140129080,6110,6110,6110,6110,0
|
|
20230823,101500,140129080,6110,6110,6110,6110,0
|
|
20230823,101400,140129080,6110,6110,6110,6110,0
|
|
20230823,101300,140129080,6110,6100,6110,6100,93
|
|
20230823,101200,139561250,6110,6110,6110,6110,17
|
|
20230823,101100,139457380,6110,6110,6110,6110,0
|
|
20230823,101000,139457380,6110,6110,6110,6110,448
|
|
20230823,100900,136720100,6110,6120,6120,6110,33
|
|
20230823,100800,136518440,6120,6110,6120,6110,188
|
|
20230823,100700,135369540,6110,6110,6110,6110,0
|
|
20230823,100600,135369540,6110,6090,6110,6090,3091
|
|
20230823,100500,116514410,6080,6080,6080,6080,45
|
|
20230823,100400,116240810,6090,6080,6090,6080,64
|
|
20230823,100300,115851450,6100,6080,6100,6080,226
|
|
20230823,100200,114477310,6100,6100,6100,6100,0
|
|
20230823,100100,114477310,6100,6090,6100,6090,463
|
|
20230823,100000,111657620,6090,6090,6090,6090,0
|
|
20230823,095900,111657620,6090,6090,6090,6090,1
|
|
20230823,095800,111651530,6090,6090,6090,6090,0
|
|
20230823,095700,111651530,6090,6090,6090,6090,134
|
|
20230823,095600,110835470,6080,6080,6080,6080,8
|
|
20230823,095500,110786830,6090,6090,6090,6090,6
|
|
20230823,095400,110750290,6100,6090,6100,6090,159
|
|
20230823,095300,109780430,6100,6090,6100,6090,87
|
|
20230823,095200,109250430,6090,6090,6090,6090,126
|
|
20230823,095100,108483090,6100,6070,6100,6070,2654
|
|
20230823,095000,92360300,6040,6040,6040,6040,25
|
|
20230823,094900,92209300,6080,6080,6080,6080,108
|
|
20230823,094800,91552660,6080,6070,6080,6070,113
|
|
20230823,094700,90865630,6080,6080,6080,6080,18
|
|
20230823,094600,90756190,6080,6050,6080,5990,2398
|
|
20230823,094500,76274070,6050,6050,6050,6050,1
|
|
20230823,094400,76268020,6050,6050,6050,6050,9
|
|
20230823,094300,76213570,6050,6040,6050,6040,2
|
|
20230823,094200,76201480,6040,6040,6040,6040,149
|
|
20230823,094100,75301520,6050,6050,6050,6050,9
|
|
20230823,094000,75247070,6060,6060,6060,6060,0
|
|
20230823,093900,75247070,6060,6060,6060,6060,1
|
|
20230823,093800,75241010,6070,6070,6070,6070,1
|
|
20230823,093700,75234940,6070,6070,6070,6070,0
|
|
20230823,093600,75234940,6070,6070,6070,6070,1
|
|
20230823,093500,75228870,6080,6080,6080,6080,2
|
|
20230823,093400,75216710,6070,6070,6070,6070,222
|
|
20230823,093300,73869170,6060,6050,6060,6050,200
|
|
20230823,093200,72658170,6030,6040,6040,6030,25
|
|
20230823,093100,72507280,6070,6070,6070,6070,2
|
|
20230823,093000,72495140,6070,6070,6070,6040,63
|
|
20230823,092900,72114230,6030,6040,6040,6030,246
|
|
20230823,092800,70629480,6070,6050,6070,6050,1111
|
|
20230823,092700,63906170,6070,6050,6070,6050,223
|
|
20230823,092600,62555580,6080,6080,6080,6080,0
|
|
20230823,092500,62555580,6080,6080,6080,6080,101
|
|
20230823,092400,61941500,6090,6090,6090,6090,0
|
|
20230823,092300,61941500,6090,6090,6090,6090,0
|
|
20230823,092200,61941500,6090,6090,6090,6090,0
|
|
20230823,092100,61941500,6090,6090,6090,6090,0
|
|
20230823,092000,61941500,6090,6080,6090,6080,24
|
|
20230823,091900,61795570,6040,6090,6090,6040,156
|
|
20230823,091800,60846530,6080,6090,6090,6050,57
|
|
20230823,091700,60499610,6060,6090,6090,6060,28
|
|
20230823,091600,60329390,6090,6060,6090,6060,453
|
|
20230823,091500,57583580,6060,6050,6060,6040,869
|
|
20230823,091400,52325450,6050,6050,6050,6050,0
|
|
20230823,091300,52325450,6050,6050,6050,6050,8
|
|
20230823,091200,52277050,6050,6020,6050,6020,2233
|
|
20230823,091100,38809930,6000,6000,6000,6000,0
|
|
20230823,091000,38809930,6000,6000,6000,6000,500
|
|
20230823,090900,35809930,5990,6050,6060,5990,1318
|
|
20230823,090800,27840350,6050,5970,6050,5960,1817
|
|
20230823,090700,16995100,5970,5970,5970,5950,419
|
|
20230823,090600,14494330,6000,6000,6010,6000,1614
|
|
20230823,090500,4809130,6000,6000,6000,6000,5
|
|
20230823,090400,4779130,6020,6000,6020,5980,232
|
|
20230823,090300,3389290,6010,6050,6050,6010,74
|
|
20230823,090200,2944150,6060,6060,6060,6060,10
|
|
20230823,090100,2883550,6010,6010,6010,6010,12
|
|
20230823,090000,2811430,6030,6050,6050,6030,465
|