647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,194400,284142240,6470,6470,6470,6470,482
|
|
20230808,194300,284142240,6470,6470,6470,6470,0
|
|
20230808,194200,284142240,6470,6470,6470,6470,0
|
|
20230808,194100,284142240,6470,6470,6470,6470,0
|
|
20230808,194000,284142240,6470,6470,6470,6470,0
|
|
20230808,193900,284142240,6470,6470,6470,6470,0
|
|
20230808,193800,284142240,6470,6470,6470,6470,0
|
|
20230808,193700,284142240,6470,6470,6470,6470,0
|
|
20230808,193600,284142240,6470,6470,6470,6470,0
|
|
20230808,193500,284142240,6470,6470,6470,6470,0
|
|
20230808,193400,284142240,6470,6470,6470,6470,0
|
|
20230808,193300,284142240,6470,6470,6470,6470,0
|
|
20230808,193200,284142240,6470,6470,6470,6470,0
|
|
20230808,193100,284142240,6470,6470,6470,6470,0
|
|
20230808,193000,284142240,6470,6470,6470,6470,0
|
|
20230808,192900,284142240,6470,6470,6470,6470,0
|
|
20230808,192800,284142240,6470,6470,6470,6470,0
|
|
20230808,192700,284142240,6470,6470,6470,6470,0
|
|
20230808,192600,284142240,6470,6470,6470,6470,0
|
|
20230808,192500,284142240,6470,6470,6470,6470,0
|
|
20230808,192400,284142240,6470,6470,6470,6470,0
|
|
20230808,192300,284142240,6470,6470,6470,6470,0
|
|
20230808,192200,284142240,6470,6470,6470,6470,0
|
|
20230808,192100,284142240,6470,6470,6470,6470,0
|
|
20230808,192000,284142240,6470,6470,6470,6470,0
|
|
20230808,191900,284142240,6470,6470,6470,6470,0
|
|
20230808,191800,284142240,6470,6470,6470,6470,0
|
|
20230808,191700,284142240,6470,6470,6470,6470,0
|
|
20230808,191600,284142240,6470,6470,6470,6470,0
|
|
20230808,191500,284142240,6470,6470,6470,6470,0
|
|
20230808,191400,284142240,6470,6470,6470,6470,482
|
|
20230808,191300,284142240,6470,6470,6470,6470,0
|
|
20230808,191200,284142240,6470,6470,6470,6470,0
|
|
20230808,191100,284142240,6470,6470,6470,6470,0
|
|
20230808,191000,284142240,6470,6470,6470,6470,0
|
|
20230808,190900,284142240,6470,6470,6470,6470,0
|
|
20230808,190800,284142240,6470,6470,6470,6470,0
|
|
20230808,190700,284142240,6470,6470,6470,6470,0
|
|
20230808,190600,284142240,6470,6470,6470,6470,0
|
|
20230808,190500,284142240,6470,6470,6470,6470,0
|
|
20230808,190400,284142240,6470,6470,6470,6470,0
|
|
20230808,190300,284142240,6470,6470,6470,6470,0
|
|
20230808,190200,284142240,6470,6470,6470,6470,0
|
|
20230808,190100,284142240,6470,6470,6470,6470,0
|
|
20230808,190000,284142240,6470,6470,6470,6470,0
|
|
20230808,185900,284142240,6470,6470,6470,6470,0
|
|
20230808,185800,284142240,6470,6470,6470,6470,0
|
|
20230808,185700,284142240,6470,6470,6470,6470,0
|
|
20230808,185600,284142240,6470,6470,6470,6470,0
|
|
20230808,185500,284142240,6470,6470,6470,6470,0
|
|
20230808,185400,284142240,6470,6470,6470,6470,0
|
|
20230808,185300,284142240,6470,6470,6470,6470,0
|
|
20230808,185200,284142240,6470,6470,6470,6470,0
|
|
20230808,185100,284142240,6470,6470,6470,6470,0
|
|
20230808,185000,284142240,6470,6470,6470,6470,0
|
|
20230808,184900,284142240,6470,6470,6470,6470,0
|
|
20230808,184800,284142240,6470,6470,6470,6470,0
|
|
20230808,184700,284142240,6470,6470,6470,6470,0
|
|
20230808,184600,284142240,6470,6470,6470,6470,0
|
|
20230808,184500,284142240,6470,6470,6470,6470,0
|
|
20230808,184400,284142240,6470,6470,6470,6470,482
|
|
20230808,184300,284142240,6470,6470,6470,6470,0
|
|
20230808,184200,284142240,6470,6470,6470,6470,0
|
|
20230808,184100,284142240,6470,6470,6470,6470,0
|
|
20230808,184000,284142240,6470,6470,6470,6470,0
|
|
20230808,183900,284142240,6470,6470,6470,6470,0
|
|
20230808,183800,284142240,6470,6470,6470,6470,0
|
|
20230808,183700,284142240,6470,6470,6470,6470,0
|
|
20230808,183600,284142240,6470,6470,6470,6470,0
|
|
20230808,183500,284142240,6470,6470,6470,6470,0
|
|
20230808,183400,284142240,6470,6470,6470,6470,0
|
|
20230808,183300,284142240,6470,6470,6470,6470,0
|
|
20230808,183200,284142240,6470,6470,6470,6470,0
|
|
20230808,183100,284142240,6470,6470,6470,6470,0
|
|
20230808,183000,284142240,6470,6470,6470,6470,0
|
|
20230808,182900,284142240,6470,6470,6470,6470,0
|
|
20230808,182800,284142240,6470,6470,6470,6470,0
|
|
20230808,182700,284142240,6470,6470,6470,6470,0
|
|
20230808,182600,284142240,6470,6470,6470,6470,0
|
|
20230808,182500,284142240,6470,6470,6470,6470,0
|
|
20230808,182400,284142240,6470,6470,6470,6470,0
|
|
20230808,182300,284142240,6470,6470,6470,6470,0
|
|
20230808,182200,284142240,6470,6470,6470,6470,0
|
|
20230808,182100,284142240,6470,6470,6470,6470,0
|
|
20230808,182000,284142240,6470,6470,6470,6470,0
|
|
20230808,181900,284142240,6470,6470,6470,6470,0
|
|
20230808,181800,284142240,6470,6470,6470,6470,0
|
|
20230808,181700,284142240,6470,6470,6470,6470,0
|
|
20230808,181600,284142240,6470,6470,6470,6470,0
|
|
20230808,181500,284142240,6470,6470,6470,6470,0
|
|
20230808,181400,284142240,6470,6470,6470,6470,482
|
|
20230808,181300,284142240,6470,6470,6470,6470,0
|
|
20230808,181200,284142240,6470,6470,6470,6470,0
|
|
20230808,181100,284142240,6470,6470,6470,6470,0
|
|
20230808,181000,284142240,6470,6470,6470,6470,0
|
|
20230808,180900,284142240,6470,6470,6470,6470,0
|
|
20230808,180800,284142240,6470,6470,6470,6470,0
|
|
20230808,180700,284142240,6470,6470,6470,6470,0
|
|
20230808,180600,284142240,6470,6470,6470,6470,0
|
|
20230808,180500,284142240,6470,6470,6470,6470,0
|
|
20230808,180400,284142240,6470,6470,6470,6470,0
|
|
20230808,180300,284142240,6470,6470,6470,6470,0
|
|
20230808,180200,284142240,6470,6470,6470,6470,0
|
|
20230808,180100,284142240,6470,6470,6470,6470,0
|
|
20230808,180000,284142240,6470,6470,6470,6470,0
|
|
20230808,175900,284142240,6470,6470,6470,6470,0
|
|
20230808,175800,284142240,6470,6470,6470,6470,0
|
|
20230808,175700,284142240,6470,6470,6470,6470,0
|
|
20230808,175600,284142240,6470,6470,6470,6470,0
|
|
20230808,175500,284142240,6470,6470,6470,6470,0
|
|
20230808,175400,284142240,6470,6470,6470,6470,0
|
|
20230808,175300,284142240,6470,6470,6470,6470,0
|
|
20230808,175200,284142240,6470,6470,6470,6470,0
|
|
20230808,175100,284142240,6470,6470,6470,6470,0
|
|
20230808,175000,284142240,6470,6470,6470,6470,0
|
|
20230808,174900,284142240,6470,6470,6470,6470,0
|
|
20230808,174800,284142240,6470,6470,6470,6470,0
|
|
20230808,174700,284142240,6470,6470,6470,6470,0
|
|
20230808,174600,284142240,6470,6470,6470,6470,0
|
|
20230808,174500,284142240,6470,6470,6470,6470,0
|
|
20230808,174400,284142240,6470,6470,6470,6470,482
|
|
20230808,174300,284142240,6470,6470,6470,6470,0
|
|
20230808,174200,284142240,6470,6470,6470,6470,0
|
|
20230808,174100,284142240,6470,6470,6470,6470,0
|
|
20230808,174000,284142240,6470,6470,6470,6470,0
|
|
20230808,173900,284142240,6470,6470,6470,6470,0
|
|
20230808,173800,284142240,6470,6470,6470,6470,0
|
|
20230808,173700,284142240,6470,6470,6470,6470,0
|
|
20230808,173600,284142240,6470,6470,6470,6470,0
|
|
20230808,173500,284142240,6470,6470,6470,6470,0
|
|
20230808,173400,284142240,6470,6470,6470,6470,0
|
|
20230808,173300,284142240,6470,6470,6470,6470,0
|
|
20230808,173200,284142240,6470,6470,6470,6470,0
|
|
20230808,173100,284142240,6470,6470,6470,6470,0
|
|
20230808,173000,284142240,6470,6470,6470,6470,0
|
|
20230808,172900,284142240,6470,6470,6470,6470,0
|
|
20230808,172800,284142240,6470,6470,6470,6470,0
|
|
20230808,172700,284142240,6470,6470,6470,6470,0
|
|
20230808,172600,284142240,6470,6470,6470,6470,0
|
|
20230808,172500,284142240,6470,6470,6470,6470,0
|
|
20230808,172400,284142240,6470,6470,6470,6470,0
|
|
20230808,172300,284142240,6470,6470,6470,6470,0
|
|
20230808,172200,284142240,6470,6470,6470,6470,0
|
|
20230808,172100,284142240,6470,6470,6470,6470,0
|
|
20230808,172000,284142240,6470,6470,6470,6470,0
|
|
20230808,171900,284142240,6470,6470,6470,6470,0
|
|
20230808,171800,284142240,6470,6470,6470,6470,0
|
|
20230808,171700,284142240,6470,6470,6470,6470,0
|
|
20230808,171600,284142240,6470,6470,6470,6470,0
|
|
20230808,171500,284142240,6470,6470,6470,6470,0
|
|
20230808,171400,284142240,6470,6470,6470,6470,482
|
|
20230808,171300,284142240,6470,6470,6470,6470,0
|
|
20230808,171200,284142240,6470,6470,6470,6470,0
|
|
20230808,171100,284142240,6470,6470,6470,6470,0
|
|
20230808,171000,284142240,6470,6470,6470,6470,0
|
|
20230808,170900,284142240,6470,6470,6470,6470,0
|
|
20230808,170800,284142240,6470,6470,6470,6470,0
|
|
20230808,170700,284142240,6470,6470,6470,6470,0
|
|
20230808,170600,284142240,6470,6470,6470,6470,0
|
|
20230808,170500,284142240,6470,6470,6470,6470,0
|
|
20230808,170400,284142240,6470,6470,6470,6470,0
|
|
20230808,170300,284142240,6470,6470,6470,6470,0
|
|
20230808,170200,284142240,6470,6470,6470,6470,0
|
|
20230808,170100,284142240,6470,6470,6470,6470,0
|
|
20230808,170000,284142240,6470,6470,6470,6470,0
|
|
20230808,165900,284142240,6470,6470,6470,6470,0
|
|
20230808,165800,284142240,6470,6470,6470,6470,0
|
|
20230808,165700,284142240,6470,6470,6470,6470,0
|
|
20230808,165600,284142240,6470,6470,6470,6470,0
|
|
20230808,165500,284142240,6470,6470,6470,6470,0
|
|
20230808,165400,284142240,6470,6470,6470,6470,0
|
|
20230808,165300,284142240,6470,6470,6470,6470,0
|
|
20230808,165200,284142240,6470,6470,6470,6470,0
|
|
20230808,165100,284142240,6470,6470,6470,6470,0
|
|
20230808,165000,284142240,6470,6470,6470,6470,0
|
|
20230808,164900,284142240,6470,6470,6470,6470,0
|
|
20230808,164800,284142240,6470,6470,6470,6470,0
|
|
20230808,164700,284142240,6470,6470,6470,6470,0
|
|
20230808,164600,284142240,6470,6470,6470,6470,0
|
|
20230808,164500,284142240,6470,6470,6470,6470,0
|
|
20230808,164400,284142240,6470,6470,6470,6470,482
|
|
20230808,164300,284142240,6470,6470,6470,6470,0
|
|
20230808,164200,284142240,6470,6470,6470,6470,0
|
|
20230808,164100,284142240,6470,6470,6470,6470,0
|
|
20230808,164000,284142240,6470,6470,6470,6470,0
|
|
20230808,163900,284142240,6470,6470,6470,6470,0
|
|
20230808,163800,284142240,6470,6470,6470,6470,0
|
|
20230808,163700,284142240,6470,6470,6470,6470,0
|
|
20230808,163600,284142240,6470,6470,6470,6470,0
|
|
20230808,163500,284142240,6470,6470,6470,6470,0
|
|
20230808,163400,284142240,6470,6470,6470,6470,0
|
|
20230808,163300,284142240,6470,6470,6470,6470,0
|
|
20230808,163200,284142240,6470,6470,6470,6470,0
|
|
20230808,163100,284142240,6470,6470,6470,6470,0
|
|
20230808,163000,284142240,6470,6470,6470,6470,0
|
|
20230808,162900,284142240,6470,6470,6470,6470,0
|
|
20230808,162800,284142240,6470,6470,6470,6470,0
|
|
20230808,162700,284142240,6470,6470,6470,6470,0
|
|
20230808,162600,284142240,6470,6470,6470,6470,0
|
|
20230808,162500,284142240,6470,6470,6470,6470,0
|
|
20230808,162400,284142240,6470,6470,6470,6470,0
|
|
20230808,162300,284142240,6470,6470,6470,6470,0
|
|
20230808,162200,284142240,6470,6470,6470,6470,0
|
|
20230808,162100,284142240,6470,6470,6470,6470,0
|
|
20230808,162000,284142240,6470,6470,6470,6470,0
|
|
20230808,161900,284142240,6470,6470,6470,6470,0
|
|
20230808,161800,284142240,6470,6470,6470,6470,0
|
|
20230808,161700,284142240,6470,6470,6470,6470,0
|
|
20230808,161600,284142240,6470,6470,6470,6470,0
|
|
20230808,161500,284142240,6470,6470,6470,6470,0
|
|
20230808,161400,284142240,6470,6470,6470,6470,482
|
|
20230808,161300,284142240,6470,6470,6470,6470,0
|
|
20230808,161200,284142240,6470,6470,6470,6470,0
|
|
20230808,161100,284142240,6470,6470,6470,6470,0
|
|
20230808,161000,284142240,6470,6470,6470,6470,0
|
|
20230808,160900,284142240,6470,6470,6470,6470,0
|
|
20230808,160800,284142240,6470,6470,6470,6470,0
|
|
20230808,160700,284142240,6470,6470,6470,6470,0
|
|
20230808,160600,284142240,6470,6470,6470,6470,0
|
|
20230808,160500,284142240,6470,6470,6470,6470,0
|
|
20230808,160400,284142240,6470,6470,6470,6470,0
|
|
20230808,160300,284142240,6470,6470,6470,6470,0
|
|
20230808,160200,284142240,6470,6470,6470,6470,0
|
|
20230808,160100,284142240,6470,6470,6470,6470,0
|
|
20230808,160000,284142240,6470,6470,6470,6470,0
|
|
20230808,155900,284142240,6470,6470,6470,6470,0
|
|
20230808,155800,284142240,6470,6470,6470,6470,0
|
|
20230808,155700,284142240,6470,6470,6470,6470,0
|
|
20230808,155600,284142240,6470,6470,6470,6470,0
|
|
20230808,155500,284142240,6470,6470,6470,6470,0
|
|
20230808,155400,284142240,6470,6470,6470,6470,0
|
|
20230808,155300,284142240,6470,6470,6470,6470,0
|
|
20230808,155200,284142240,6470,6470,6470,6470,0
|
|
20230808,155100,284142240,6470,6470,6470,6470,0
|
|
20230808,155000,284142240,6470,6470,6470,6470,0
|
|
20230808,154900,284142240,6470,6470,6470,6470,0
|
|
20230808,154800,284142240,6470,6470,6470,6470,0
|
|
20230808,154700,284142240,6470,6470,6470,6470,0
|
|
20230808,154600,284142240,6470,6470,6470,6470,0
|
|
20230808,154500,284142240,6470,6470,6470,6470,0
|
|
20230808,154400,284142240,6470,6470,6470,6470,482
|
|
20230808,154300,284142240,6470,6470,6470,6470,0
|
|
20230808,154200,284142240,6470,6470,6470,6470,0
|
|
20230808,154100,284142240,6470,6470,6470,6470,0
|
|
20230808,154000,284142240,6470,6470,6470,6470,0
|
|
20230808,153900,284142240,6470,6470,6470,6470,0
|
|
20230808,153800,284142240,6470,6470,6470,6470,0
|
|
20230808,153700,284142240,6470,6470,6470,6470,0
|
|
20230808,153600,284142240,6470,6470,6470,6470,0
|
|
20230808,153500,284142240,6470,6470,6470,6470,0
|
|
20230808,153400,284142240,6470,6470,6470,6470,0
|
|
20230808,153300,284142240,6470,6470,6470,6470,0
|
|
20230808,153200,284142240,6470,6470,6470,6470,0
|
|
20230808,153100,284142240,6470,6470,6470,6470,0
|
|
20230808,153000,284142240,6470,6470,6470,6470,482
|
|
20230808,152900,281023700,6450,6450,6450,6450,0
|
|
20230808,152800,281023700,6450,6450,6450,6450,0
|
|
20230808,152700,281023700,6450,6450,6450,6450,0
|
|
20230808,152600,281023700,6450,6450,6450,6450,0
|
|
20230808,152500,281023700,6450,6450,6450,6450,0
|
|
20230808,152400,281023700,6450,6450,6450,6450,0
|
|
20230808,152300,281023700,6450,6450,6450,6450,0
|
|
20230808,152200,281023700,6450,6450,6450,6450,0
|
|
20230808,152100,281023700,6450,6450,6450,6450,0
|
|
20230808,152000,281023700,6450,6450,6450,6450,0
|
|
20230808,151900,281023700,6450,6450,6450,6450,30
|
|
20230808,151800,280830200,6470,6470,6470,6470,0
|
|
20230808,151700,280830200,6470,6470,6470,6470,0
|
|
20230808,151600,280830200,6470,6470,6470,6470,0
|
|
20230808,151500,280830200,6470,6470,6470,6470,0
|
|
20230808,151400,280830200,6470,6470,6470,6470,0
|
|
20230808,151300,280830200,6470,6470,6470,6470,0
|
|
20230808,151200,280830200,6470,6470,6470,6470,0
|
|
20230808,151100,280830200,6470,6470,6470,6470,0
|
|
20230808,151000,280830200,6470,6470,6470,6470,0
|
|
20230808,150900,280830200,6470,6470,6470,6470,0
|
|
20230808,150800,280830200,6470,6470,6470,6470,0
|
|
20230808,150700,280830200,6470,6470,6470,6470,1
|
|
20230808,150600,280823730,6430,6430,6430,6430,600
|
|
20230808,150500,276965730,6480,6480,6480,6480,0
|
|
20230808,150400,276965730,6480,6480,6480,6480,0
|
|
20230808,150300,276965730,6480,6480,6480,6480,0
|
|
20230808,150200,276965730,6480,6480,6480,6480,0
|
|
20230808,150100,276965730,6480,6480,6480,6480,0
|
|
20230808,150000,276965730,6480,6480,6480,6480,0
|
|
20230808,145900,276965730,6480,6480,6480,6480,0
|
|
20230808,145800,276965730,6480,6480,6480,6480,0
|
|
20230808,145700,276965730,6480,6480,6480,6480,0
|
|
20230808,145600,276965730,6480,6480,6480,6480,100
|
|
20230808,145500,276317730,6480,6480,6480,6480,0
|
|
20230808,145400,276317730,6480,6480,6480,6480,316
|
|
20230808,145300,274270050,6480,6480,6480,6480,0
|
|
20230808,145200,274270050,6480,6480,6480,6480,0
|
|
20230808,145100,274270050,6480,6480,6480,6480,0
|
|
20230808,145000,274270050,6480,6480,6480,6480,0
|
|
20230808,144900,274270050,6480,6480,6480,6480,30
|
|
20230808,144800,274075650,6480,6480,6480,6480,0
|
|
20230808,144700,274075650,6480,6480,6480,6480,0
|
|
20230808,144600,274075650,6480,6480,6480,6480,0
|
|
20230808,144500,274075650,6480,6480,6480,6480,0
|
|
20230808,144400,274075650,6480,6480,6480,6480,0
|
|
20230808,144300,274075650,6480,6480,6480,6480,0
|
|
20230808,144200,274075650,6480,6480,6480,6480,0
|
|
20230808,144100,274075650,6480,6470,6480,6470,26
|
|
20230808,144000,273907420,6470,6470,6470,6470,172
|
|
20230808,143900,272794580,6460,6460,6460,6460,1328
|
|
20230808,143800,264215700,6460,6460,6460,6460,2730
|
|
20230808,143700,246579900,6460,6460,6460,6460,0
|
|
20230808,143600,246579900,6460,6460,6460,6460,230
|
|
20230808,143500,245094100,6460,6460,6460,6460,0
|
|
20230808,143400,245094100,6460,6460,6460,6460,0
|
|
20230808,143300,245094100,6460,6460,6460,6460,1548
|
|
20230808,143200,235094020,6460,6460,6460,6460,452
|
|
20230808,143100,232174100,6460,6460,6460,6460,0
|
|
20230808,143000,232174100,6460,6460,6460,6460,0
|
|
20230808,142900,232174100,6460,6460,6460,6460,0
|
|
20230808,142800,232174100,6460,6460,6460,6460,2
|
|
20230808,142700,232161180,6460,6460,6460,6460,0
|
|
20230808,142600,232161180,6460,6460,6460,6460,0
|
|
20230808,142500,232161180,6460,6460,6460,6460,2
|
|
20230808,142400,232148260,6410,6410,6410,6410,100
|
|
20230808,142300,231507260,6460,6460,6460,6460,0
|
|
20230808,142200,231507260,6460,6460,6460,6460,0
|
|
20230808,142100,231507260,6460,6460,6460,6460,3
|
|
20230808,142000,231487880,6470,6470,6470,6470,0
|
|
20230808,141900,231487880,6470,6470,6470,6470,0
|
|
20230808,141800,231487880,6470,6470,6470,6470,0
|
|
20230808,141700,231487880,6470,6420,6470,6420,25
|
|
20230808,141600,231327330,6410,6410,6410,6410,99
|
|
20230808,141500,230692740,6420,6420,6420,6420,1
|
|
20230808,141400,230686320,6420,6420,6420,6420,0
|
|
20230808,141300,230686320,6420,6420,6420,6420,0
|
|
20230808,141200,230686320,6420,6420,6420,6420,0
|
|
20230808,141100,230686320,6420,6420,6420,6420,0
|
|
20230808,141000,230686320,6420,6420,6420,6420,75
|
|
20230808,140900,230204820,6480,6480,6480,6480,0
|
|
20230808,140800,230204820,6480,6480,6480,6480,0
|
|
20230808,140700,230204820,6480,6480,6480,6480,0
|
|
20230808,140600,230204820,6480,6480,6480,6480,0
|
|
20230808,140500,230204820,6480,6480,6480,6480,0
|
|
20230808,140400,230204820,6480,6480,6480,6480,0
|
|
20230808,140300,230204820,6480,6480,6480,6480,0
|
|
20230808,140200,230204820,6480,6460,6480,6460,22
|
|
20230808,140100,230062680,6430,6430,6430,6430,0
|
|
20230808,140000,230062680,6430,6430,6430,6430,0
|
|
20230808,135900,230062680,6430,6430,6430,6430,55
|
|
20230808,135800,229709030,6460,6460,6460,6460,0
|
|
20230808,135700,229709030,6460,6440,6460,6440,2
|
|
20230808,135600,229696130,6430,6430,6430,6430,0
|
|
20230808,135500,229696130,6430,6430,6430,6430,0
|
|
20230808,135400,229696130,6430,6430,6430,6430,110
|
|
20230808,135300,228988830,6460,6460,6460,6460,0
|
|
20230808,135200,228988830,6460,6460,6460,6460,1
|
|
20230808,135100,228982370,6460,6430,6460,6430,36
|
|
20230808,135000,228750860,6470,6470,6470,6470,0
|
|
20230808,134900,228750860,6470,6470,6470,6470,100
|
|
20230808,134800,228103860,6470,6470,6470,6470,0
|
|
20230808,134700,228103860,6470,6470,6470,6470,0
|
|
20230808,134600,228103860,6470,6470,6470,6470,0
|
|
20230808,134500,228103860,6470,6470,6470,6470,100
|
|
20230808,134400,227456860,6470,6470,6470,6470,0
|
|
20230808,134300,227456860,6470,6470,6470,6470,0
|
|
20230808,134200,227456860,6470,6470,6470,6470,500
|
|
20230808,134100,224221860,6470,6470,6470,6470,0
|
|
20230808,134000,224221860,6470,6470,6470,6470,0
|
|
20230808,133900,224221860,6470,6470,6470,6470,0
|
|
20230808,133800,224221860,6470,6470,6470,6470,0
|
|
20230808,133700,224221860,6470,6470,6470,6470,0
|
|
20230808,133600,224221860,6470,6470,6470,6470,0
|
|
20230808,133500,224221860,6470,6470,6470,6470,0
|
|
20230808,133400,224221860,6470,6470,6470,6470,0
|
|
20230808,133300,224221860,6470,6470,6470,6470,2
|
|
20230808,133200,224208920,6420,6420,6420,6420,1060
|
|
20230808,133100,217403720,6470,6470,6470,6470,0
|
|
20230808,133000,217403720,6470,6460,6470,6460,67
|
|
20230808,132900,216970890,6420,6420,6420,6420,200
|
|
20230808,132800,215686890,6460,6460,6460,6460,500
|
|
20230808,132700,212456890,6460,6460,6460,6460,0
|
|
20230808,132600,212456890,6460,6460,6460,6460,0
|
|
20230808,132500,212456890,6460,6460,6460,6460,0
|
|
20230808,132400,212456890,6460,6460,6460,6460,0
|
|
20230808,132300,212456890,6460,6460,6460,6460,1
|
|
20230808,132200,212450430,6420,6420,6420,6420,293
|
|
20230808,132100,210569370,6460,6460,6460,6460,0
|
|
20230808,132000,210569370,6460,6460,6460,6460,0
|
|
20230808,131900,210569370,6460,6460,6460,6460,3
|
|
20230808,131800,210549990,6460,6460,6460,6460,0
|
|
20230808,131700,210549990,6460,6460,6460,6460,3
|
|
20230808,131600,210530610,6420,6430,6430,6420,16
|
|
20230808,131500,210427780,6460,6460,6460,6460,0
|
|
20230808,131400,210427780,6460,6460,6460,6460,0
|
|
20230808,131300,210427780,6460,6460,6460,6460,0
|
|
20230808,131200,210427780,6460,6460,6460,6460,20
|
|
20230808,131100,210298580,6460,6460,6460,6460,0
|
|
20230808,131000,210298580,6460,6460,6460,6460,46
|
|
20230808,130900,210001420,6460,6460,6460,6460,0
|
|
20230808,130800,210001420,6460,6460,6460,6460,0
|
|
20230808,130700,210001420,6460,6460,6460,6460,0
|
|
20230808,130600,210001420,6460,6460,6460,6460,0
|
|
20230808,130500,210001420,6460,6460,6460,6460,0
|
|
20230808,130400,210001420,6460,6460,6460,6460,0
|
|
20230808,130300,210001420,6460,6460,6460,6460,0
|
|
20230808,130200,210001420,6460,6460,6460,6460,0
|
|
20230808,130100,210001420,6460,6460,6460,6460,10
|
|
20230808,130000,209936820,6460,6460,6460,6460,0
|
|
20230808,125900,209936820,6460,6460,6460,6460,0
|
|
20230808,125800,209936820,6460,6460,6460,6460,0
|
|
20230808,125700,209936820,6460,6460,6460,6460,0
|
|
20230808,125600,209936820,6460,6460,6460,6460,0
|
|
20230808,125500,209936820,6460,6460,6460,6460,0
|
|
20230808,125400,209936820,6460,6460,6460,6460,0
|
|
20230808,125300,209936820,6460,6460,6460,6460,0
|
|
20230808,125200,209936820,6460,6460,6460,6460,0
|
|
20230808,125100,209936820,6460,6460,6460,6460,0
|
|
20230808,125000,209936820,6460,6460,6460,6460,0
|
|
20230808,124900,209936820,6460,6460,6460,6460,0
|
|
20230808,124800,209936820,6460,6460,6460,6460,1
|
|
20230808,124700,209930360,6420,6420,6420,6420,0
|
|
20230808,124600,209930360,6420,6420,6420,6420,0
|
|
20230808,124500,209930360,6420,6420,6420,6420,0
|
|
20230808,124400,209930360,6420,6420,6420,6420,0
|
|
20230808,124300,209930360,6420,6420,6420,6420,0
|
|
20230808,124200,209930360,6420,6430,6430,6420,5
|
|
20230808,124100,209898250,6460,6460,6460,6460,0
|
|
20230808,124000,209898250,6460,6460,6460,6460,0
|
|
20230808,123900,209898250,6460,6460,6460,6460,0
|
|
20230808,123800,209898250,6460,6460,6460,6460,0
|
|
20230808,123700,209898250,6460,6460,6460,6460,0
|
|
20230808,123600,209898250,6460,6460,6460,6460,0
|
|
20230808,123500,209898250,6460,6460,6460,6460,0
|
|
20230808,123400,209898250,6460,6460,6460,6460,0
|
|
20230808,123300,209898250,6460,6460,6460,6460,0
|
|
20230808,123200,209898250,6460,6460,6460,6460,0
|
|
20230808,123100,209898250,6460,6460,6460,6460,0
|
|
20230808,123000,209898250,6460,6460,6460,6460,0
|
|
20230808,122900,209898250,6460,6460,6460,6460,0
|
|
20230808,122800,209898250,6460,6460,6460,6460,0
|
|
20230808,122700,209898250,6460,6460,6460,6460,0
|
|
20230808,122600,209898250,6460,6460,6460,6460,0
|
|
20230808,122500,209898250,6460,6460,6460,6460,0
|
|
20230808,122400,209898250,6460,6460,6460,6460,0
|
|
20230808,122300,209898250,6460,6460,6460,6460,0
|
|
20230808,122200,209898250,6460,6460,6460,6460,0
|
|
20230808,122100,209898250,6460,6460,6460,6460,0
|
|
20230808,122000,209898250,6460,6460,6460,6460,0
|
|
20230808,121900,209898250,6460,6460,6460,6460,0
|
|
20230808,121800,209898250,6460,6460,6460,6460,0
|
|
20230808,121700,209898250,6460,6460,6460,6460,0
|
|
20230808,121600,209898250,6460,6460,6460,6460,0
|
|
20230808,121500,209898250,6460,6460,6460,6460,0
|
|
20230808,121400,209898250,6460,6460,6460,6460,0
|
|
20230808,121300,209898250,6460,6460,6460,6460,0
|
|
20230808,121200,209898250,6460,6460,6460,6460,0
|
|
20230808,121100,209898250,6460,6460,6460,6460,0
|
|
20230808,121000,209898250,6460,6460,6460,6460,0
|
|
20230808,120900,209898250,6460,6460,6460,6460,0
|
|
20230808,120800,209898250,6460,6460,6460,6460,0
|
|
20230808,120700,209898250,6460,6460,6460,6460,0
|
|
20230808,120600,209898250,6460,6460,6460,6460,0
|
|
20230808,120500,209898250,6460,6460,6460,6460,0
|
|
20230808,120400,209898250,6460,6460,6460,6460,0
|
|
20230808,120300,209898250,6460,6460,6460,6460,0
|
|
20230808,120200,209898250,6460,6460,6460,6460,0
|
|
20230808,120100,209898250,6460,6460,6460,6460,1
|
|
20230808,120000,209891790,6420,6420,6420,6420,0
|
|
20230808,115900,209891790,6420,6420,6420,6420,0
|
|
20230808,115800,209891790,6420,6420,6420,6420,0
|
|
20230808,115700,209891790,6420,6420,6420,6420,0
|
|
20230808,115600,209891790,6420,6420,6420,6420,0
|
|
20230808,115500,209891790,6420,6420,6420,6420,0
|
|
20230808,115400,209891790,6420,6440,6440,6420,412
|
|
20230808,115300,207241890,6450,6450,6450,6450,0
|
|
20230808,115200,207241890,6450,6450,6450,6450,0
|
|
20230808,115100,207241890,6450,6450,6450,6450,100
|
|
20230808,115000,206596890,6450,6450,6450,6450,0
|
|
20230808,114900,206596890,6450,6450,6450,6450,0
|
|
20230808,114800,206596890,6450,6450,6450,6450,0
|
|
20230808,114700,206596890,6450,6450,6450,6450,150
|
|
20230808,114600,205629390,6480,6480,6480,6480,0
|
|
20230808,114500,205629390,6480,6480,6480,6480,10
|
|
20230808,114400,205564590,6440,6440,6440,6440,0
|
|
20230808,114300,205564590,6440,6440,6440,6440,0
|
|
20230808,114200,205564590,6440,6440,6440,6440,0
|
|
20230808,114100,205564590,6440,6440,6440,6440,0
|
|
20230808,114000,205564590,6440,6440,6440,6440,0
|
|
20230808,113900,205564590,6440,6440,6440,6440,0
|
|
20230808,113800,205564590,6440,6440,6440,6440,0
|
|
20230808,113700,205564590,6440,6440,6440,6440,0
|
|
20230808,113600,205564590,6440,6440,6440,6440,0
|
|
20230808,113500,205564590,6440,6440,6440,6440,0
|
|
20230808,113400,205564590,6440,6440,6440,6440,0
|
|
20230808,113300,205564590,6440,6440,6440,6440,0
|
|
20230808,113200,205564590,6440,6440,6440,6440,0
|
|
20230808,113100,205564590,6440,6440,6440,6440,0
|
|
20230808,113000,205564590,6440,6440,6440,6440,0
|
|
20230808,112900,205564590,6440,6440,6440,6440,0
|
|
20230808,112800,205564590,6440,6450,6450,6440,54
|
|
20230808,112700,205216790,6480,6480,6480,6480,124
|
|
20230808,112600,204413270,6480,6480,6480,6480,0
|
|
20230808,112500,204413270,6480,6480,6480,6480,0
|
|
20230808,112400,204413270,6480,6480,6480,6480,0
|
|
20230808,112300,204413270,6480,6480,6480,6480,1
|
|
20230808,112200,204406790,6480,6480,6480,6480,0
|
|
20230808,112100,204406790,6480,6480,6480,6480,0
|
|
20230808,112000,204406790,6480,6480,6480,6480,0
|
|
20230808,111900,204406790,6480,6480,6480,6480,0
|
|
20230808,111800,204406790,6480,6480,6480,6480,0
|
|
20230808,111700,204406790,6480,6480,6480,6480,0
|
|
20230808,111600,204406790,6480,6480,6480,6480,0
|
|
20230808,111500,204406790,6480,6480,6480,6480,0
|
|
20230808,111400,204406790,6480,6480,6480,6480,25
|
|
20230808,111300,204244790,6480,6480,6480,6480,0
|
|
20230808,111200,204244790,6480,6480,6480,6480,0
|
|
20230808,111100,204244790,6480,6480,6480,6480,0
|
|
20230808,111000,204244790,6480,6480,6480,6480,0
|
|
20230808,110900,204244790,6480,6480,6480,6480,10
|
|
20230808,110800,204179990,6480,6480,6480,6480,0
|
|
20230808,110700,204179990,6480,6480,6480,6480,0
|
|
20230808,110600,204179990,6480,6480,6480,6480,0
|
|
20230808,110500,204179990,6480,6480,6480,6480,0
|
|
20230808,110400,204179990,6480,6480,6480,6480,0
|
|
20230808,110300,204179990,6480,6480,6480,6480,0
|
|
20230808,110200,204179990,6480,6480,6480,6480,0
|
|
20230808,110100,204179990,6480,6480,6480,6480,1
|
|
20230808,110000,204173510,6480,6480,6480,6480,0
|
|
20230808,105900,204173510,6480,6480,6480,6480,0
|
|
20230808,105800,204173510,6480,6480,6480,6480,0
|
|
20230808,105700,204173510,6480,6470,6480,6470,2
|
|
20230808,105600,204160560,6440,6440,6440,6440,188
|
|
20230808,105500,202949840,6450,6450,6450,6450,128
|
|
20230808,105400,202124240,6470,6470,6470,6470,1
|
|
20230808,105300,202117770,6480,6480,6480,6480,0
|
|
20230808,105200,202117770,6480,6480,6480,6480,0
|
|
20230808,105100,202117770,6480,6480,6480,6480,0
|
|
20230808,105000,202117770,6480,6480,6480,6480,0
|
|
20230808,104900,202117770,6480,6480,6480,6480,0
|
|
20230808,104800,202117770,6480,6480,6480,6480,0
|
|
20230808,104700,202117770,6480,6480,6480,6480,0
|
|
20230808,104600,202117770,6480,6480,6480,6480,0
|
|
20230808,104500,202117770,6480,6480,6480,6480,0
|
|
20230808,104400,202117770,6480,6480,6480,6480,0
|
|
20230808,104300,202117770,6480,6480,6480,6480,0
|
|
20230808,104200,202117770,6480,6480,6480,6480,1
|
|
20230808,104100,202111290,6450,6450,6450,6450,500
|
|
20230808,104000,198886290,6480,6480,6480,6480,0
|
|
20230808,103900,198886290,6480,6480,6480,6480,0
|
|
20230808,103800,198886290,6480,6480,6480,6480,0
|
|
20230808,103700,198886290,6480,6480,6480,6480,0
|
|
20230808,103600,198886290,6480,6480,6480,6480,0
|
|
20230808,103500,198886290,6480,6480,6480,6480,0
|
|
20230808,103400,198886290,6480,6480,6480,6480,0
|
|
20230808,103300,198886290,6480,6480,6480,6480,0
|
|
20230808,103200,198886290,6480,6480,6480,6480,0
|
|
20230808,103100,198886290,6480,6480,6480,6480,1
|
|
20230808,103000,198879810,6450,6450,6450,6450,0
|
|
20230808,102900,198879810,6450,6450,6450,6450,1700
|
|
20230808,102800,187914810,6450,6450,6450,6450,0
|
|
20230808,102700,187914810,6450,6450,6450,6450,0
|
|
20230808,102600,187914810,6450,6450,6450,6450,0
|
|
20230808,102500,187914810,6450,6440,6450,6440,309
|
|
20230808,102400,185924330,6440,6440,6440,6440,0
|
|
20230808,102300,185924330,6440,6440,6440,6440,0
|
|
20230808,102200,185924330,6440,6440,6440,6440,0
|
|
20230808,102100,185924330,6440,6440,6440,6440,502
|
|
20230808,102000,182691450,6440,6440,6440,6440,0
|
|
20230808,101900,182691450,6440,6440,6440,6440,0
|
|
20230808,101800,182691450,6440,6440,6440,6440,0
|
|
20230808,101700,182691450,6440,6440,6440,6440,0
|
|
20230808,101600,182691450,6440,6440,6440,6440,0
|
|
20230808,101500,182691450,6440,6440,6440,6440,0
|
|
20230808,101400,182691450,6440,6440,6440,6440,0
|
|
20230808,101300,182691450,6440,6450,6450,6440,558
|
|
20230808,101200,179093400,6450,6450,6450,6450,0
|
|
20230808,101100,179093400,6450,6450,6450,6450,0
|
|
20230808,101000,179093400,6450,6450,6450,6450,0
|
|
20230808,100900,179093400,6450,6450,6450,6450,0
|
|
20230808,100800,179093400,6450,6450,6450,6450,0
|
|
20230808,100700,179093400,6450,6450,6450,6450,8
|
|
20230808,100600,179041800,6450,6450,6450,6450,0
|
|
20230808,100500,179041800,6450,6450,6450,6450,0
|
|
20230808,100400,179041800,6450,6460,6460,6450,581
|
|
20230808,100300,175293930,6490,6480,6490,6460,11
|
|
20230808,100200,175222810,6500,6500,6500,6500,0
|
|
20230808,100100,175222810,6500,6500,6500,6500,0
|
|
20230808,100000,175222810,6500,6500,6500,6500,0
|
|
20230808,095900,175222810,6500,6490,6500,6490,500
|
|
20230808,095800,171974800,6500,6500,6500,6500,0
|
|
20230808,095700,171974800,6500,6500,6500,6500,0
|
|
20230808,095600,171974800,6500,6500,6500,6500,10
|
|
20230808,095500,171909800,6500,6500,6500,6500,0
|
|
20230808,095400,171909800,6500,6500,6500,6500,1
|
|
20230808,095300,171903300,6530,6530,6530,6530,0
|
|
20230808,095200,171903300,6530,6530,6530,6530,0
|
|
20230808,095100,171903300,6530,6530,6530,6530,0
|
|
20230808,095000,171903300,6530,6530,6530,6530,0
|
|
20230808,094900,171903300,6530,6530,6530,6530,0
|
|
20230808,094800,171903300,6530,6530,6530,6530,108
|
|
20230808,094700,171198060,6540,6540,6540,6540,0
|
|
20230808,094600,171198060,6540,6540,6540,6540,0
|
|
20230808,094500,171198060,6540,6540,6540,6540,0
|
|
20230808,094400,171198060,6540,6540,6540,6540,0
|
|
20230808,094300,171198060,6540,6500,6540,6500,669
|
|
20230808,094200,166849520,6500,6500,6500,6500,0
|
|
20230808,094100,166849520,6500,6500,6500,6500,0
|
|
20230808,094000,166849520,6500,6500,6500,6500,0
|
|
20230808,093900,166849520,6500,6500,6500,6500,20
|
|
20230808,093800,166719520,6550,6550,6550,6550,0
|
|
20230808,093700,166719520,6550,6550,6550,6550,5
|
|
20230808,093600,166686770,6560,6530,6560,6530,600
|
|
20230808,093500,162764820,6530,6530,6530,6530,0
|
|
20230808,093400,162764820,6530,6530,6530,6530,0
|
|
20230808,093300,162764820,6530,6530,6530,6530,1
|
|
20230808,093200,162758290,6500,6500,6500,6500,2000
|
|
20230808,093100,149758290,6540,6540,6540,6540,0
|
|
20230808,093000,149758290,6540,6490,6540,6490,4082
|
|
20230808,092900,123229320,6490,6490,6490,6490,21
|
|
20230808,092800,123093030,6480,6480,6480,6480,0
|
|
20230808,092700,123093030,6480,6460,6500,6460,6513
|
|
20230808,092600,80945110,6460,6440,6460,6440,250
|
|
20230808,092500,79334800,6430,6430,6430,6430,0
|
|
20230808,092400,79334800,6430,6430,6430,6430,0
|
|
20230808,092300,79334800,6430,6420,6430,6420,200
|
|
20230808,092200,78048830,6440,6440,6440,6440,0
|
|
20230808,092100,78048830,6440,6440,6440,6440,0
|
|
20230808,092000,78048830,6440,6440,6440,6440,0
|
|
20230808,091900,78048830,6440,6430,6440,6430,200
|
|
20230808,091800,76761180,6440,6390,6440,6390,5310
|
|
20230808,091700,42769360,6390,6390,6390,6390,0
|
|
20230808,091600,42769360,6390,6390,6390,6390,0
|
|
20230808,091500,42769360,6390,6350,6390,6350,1115
|
|
20230808,091400,35658960,6370,6370,6370,6370,5
|
|
20230808,091300,35627110,6380,6380,6380,6380,0
|
|
20230808,091200,35627110,6380,6370,6380,6370,23
|
|
20230808,091100,35480590,6340,6340,6340,6340,322
|
|
20230808,091000,33439110,6390,6390,6390,6390,297
|
|
20230808,090900,31541280,6390,6390,6390,6390,0
|
|
20230808,090800,31541280,6390,6390,6390,6390,17
|
|
20230808,090700,31432650,6340,6360,6360,6340,677
|
|
20230808,090600,27134550,6390,6390,6390,6390,0
|
|
20230808,090500,27134550,6390,6390,6390,6390,0
|
|
20230808,090400,27134550,6390,6400,6410,6390,8
|
|
20230808,090300,27083370,6370,6370,6370,6370,223
|
|
20230808,090200,25662860,6430,6400,6430,6400,32
|
|
20230808,090100,25457700,6390,6390,6390,6390,0
|
|
20230808,090000,25457700,6390,6320,6390,6320,4024
|