690 lines
33 KiB
CSV
690 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,202700,1491571500,6730,6730,6730,6730,4287
|
|
20230809,202600,1491571500,6730,6730,6730,6730,0
|
|
20230809,202500,1491571500,6730,6730,6730,6730,0
|
|
20230809,202400,1491571500,6730,6730,6730,6730,0
|
|
20230809,202300,1491571500,6730,6730,6730,6730,0
|
|
20230809,202200,1491571500,6730,6730,6730,6730,0
|
|
20230809,202100,1491571500,6730,6730,6730,6730,0
|
|
20230809,202000,1491571500,6730,6730,6730,6730,0
|
|
20230809,201900,1491571500,6730,6730,6730,6730,0
|
|
20230809,201800,1491571500,6730,6730,6730,6730,0
|
|
20230809,201700,1491571500,6730,6730,6730,6730,0
|
|
20230809,201600,1491571500,6730,6730,6730,6730,0
|
|
20230809,201500,1491571500,6730,6730,6730,6730,0
|
|
20230809,201400,1491571500,6730,6730,6730,6730,0
|
|
20230809,201300,1491571500,6730,6730,6730,6730,0
|
|
20230809,201200,1491571500,6730,6730,6730,6730,0
|
|
20230809,201100,1491571500,6730,6730,6730,6730,0
|
|
20230809,201000,1491571500,6730,6730,6730,6730,0
|
|
20230809,200900,1491571500,6730,6730,6730,6730,0
|
|
20230809,200800,1491571500,6730,6730,6730,6730,0
|
|
20230809,200700,1491571500,6730,6730,6730,6730,0
|
|
20230809,200600,1491571500,6730,6730,6730,6730,0
|
|
20230809,200500,1491571500,6730,6730,6730,6730,0
|
|
20230809,200400,1491571500,6730,6730,6730,6730,0
|
|
20230809,200300,1491571500,6730,6730,6730,6730,0
|
|
20230809,200200,1491571500,6730,6730,6730,6730,0
|
|
20230809,200100,1491571500,6730,6730,6730,6730,0
|
|
20230809,200000,1491571500,6730,6730,6730,6730,0
|
|
20230809,195900,1491571500,6730,6730,6730,6730,0
|
|
20230809,195800,1491571500,6730,6730,6730,6730,0
|
|
20230809,195700,1491571500,6730,6730,6730,6730,4287
|
|
20230809,195600,1491571500,6730,6730,6730,6730,0
|
|
20230809,195500,1491571500,6730,6730,6730,6730,0
|
|
20230809,195400,1491571500,6730,6730,6730,6730,0
|
|
20230809,195300,1491571500,6730,6730,6730,6730,0
|
|
20230809,195200,1491571500,6730,6730,6730,6730,0
|
|
20230809,195100,1491571500,6730,6730,6730,6730,0
|
|
20230809,195000,1491571500,6730,6730,6730,6730,0
|
|
20230809,194900,1491571500,6730,6730,6730,6730,0
|
|
20230809,194800,1491571500,6730,6730,6730,6730,0
|
|
20230809,194700,1491571500,6730,6730,6730,6730,0
|
|
20230809,194600,1491571500,6730,6730,6730,6730,0
|
|
20230809,194500,1491571500,6730,6730,6730,6730,0
|
|
20230809,194400,1491571500,6730,6730,6730,6730,0
|
|
20230809,194300,1491571500,6730,6730,6730,6730,0
|
|
20230809,194200,1491571500,6730,6730,6730,6730,0
|
|
20230809,194100,1491571500,6730,6730,6730,6730,0
|
|
20230809,194000,1491571500,6730,6730,6730,6730,0
|
|
20230809,193900,1491571500,6730,6730,6730,6730,0
|
|
20230809,193800,1491571500,6730,6730,6730,6730,0
|
|
20230809,193700,1491571500,6730,6730,6730,6730,0
|
|
20230809,193600,1491571500,6730,6730,6730,6730,0
|
|
20230809,193500,1491571500,6730,6730,6730,6730,0
|
|
20230809,193400,1491571500,6730,6730,6730,6730,0
|
|
20230809,193300,1491571500,6730,6730,6730,6730,0
|
|
20230809,193200,1491571500,6730,6730,6730,6730,0
|
|
20230809,193100,1491571500,6730,6730,6730,6730,0
|
|
20230809,193000,1491571500,6730,6730,6730,6730,0
|
|
20230809,192900,1491571500,6730,6730,6730,6730,0
|
|
20230809,192800,1491571500,6730,6730,6730,6730,0
|
|
20230809,192700,1491571500,6730,6730,6730,6730,4287
|
|
20230809,192600,1491571500,6730,6730,6730,6730,0
|
|
20230809,192500,1491571500,6730,6730,6730,6730,0
|
|
20230809,192400,1491571500,6730,6730,6730,6730,0
|
|
20230809,192300,1491571500,6730,6730,6730,6730,0
|
|
20230809,192200,1491571500,6730,6730,6730,6730,0
|
|
20230809,192100,1491571500,6730,6730,6730,6730,0
|
|
20230809,192000,1491571500,6730,6730,6730,6730,0
|
|
20230809,191900,1491571500,6730,6730,6730,6730,0
|
|
20230809,191800,1491571500,6730,6730,6730,6730,0
|
|
20230809,191700,1491571500,6730,6730,6730,6730,0
|
|
20230809,191600,1491571500,6730,6730,6730,6730,0
|
|
20230809,191500,1491571500,6730,6730,6730,6730,0
|
|
20230809,191400,1491571500,6730,6730,6730,6730,0
|
|
20230809,191300,1491571500,6730,6730,6730,6730,0
|
|
20230809,191200,1491571500,6730,6730,6730,6730,0
|
|
20230809,191100,1491571500,6730,6730,6730,6730,0
|
|
20230809,191000,1491571500,6730,6730,6730,6730,0
|
|
20230809,190900,1491571500,6730,6730,6730,6730,0
|
|
20230809,190800,1491571500,6730,6730,6730,6730,0
|
|
20230809,190700,1491571500,6730,6730,6730,6730,0
|
|
20230809,190600,1491571500,6730,6730,6730,6730,0
|
|
20230809,190500,1491571500,6730,6730,6730,6730,0
|
|
20230809,190400,1491571500,6730,6730,6730,6730,0
|
|
20230809,190300,1491571500,6730,6730,6730,6730,0
|
|
20230809,190200,1491571500,6730,6730,6730,6730,0
|
|
20230809,190100,1491571500,6730,6730,6730,6730,0
|
|
20230809,190000,1491571500,6730,6730,6730,6730,0
|
|
20230809,185900,1491571500,6730,6730,6730,6730,0
|
|
20230809,185800,1491571500,6730,6730,6730,6730,0
|
|
20230809,185700,1491571500,6730,6730,6730,6730,4287
|
|
20230809,185600,1491571500,6730,6730,6730,6730,0
|
|
20230809,185500,1491571500,6730,6730,6730,6730,0
|
|
20230809,185400,1491571500,6730,6730,6730,6730,0
|
|
20230809,185300,1491571500,6730,6730,6730,6730,0
|
|
20230809,185200,1491571500,6730,6730,6730,6730,0
|
|
20230809,185100,1491571500,6730,6730,6730,6730,0
|
|
20230809,185000,1491571500,6730,6730,6730,6730,0
|
|
20230809,184900,1491571500,6730,6730,6730,6730,0
|
|
20230809,184800,1491571500,6730,6730,6730,6730,0
|
|
20230809,184700,1491571500,6730,6730,6730,6730,0
|
|
20230809,184600,1491571500,6730,6730,6730,6730,0
|
|
20230809,184500,1491571500,6730,6730,6730,6730,0
|
|
20230809,184400,1491571500,6730,6730,6730,6730,0
|
|
20230809,184300,1491571500,6730,6730,6730,6730,0
|
|
20230809,184200,1491571500,6730,6730,6730,6730,0
|
|
20230809,184100,1491571500,6730,6730,6730,6730,0
|
|
20230809,184000,1491571500,6730,6730,6730,6730,0
|
|
20230809,183900,1491571500,6730,6730,6730,6730,0
|
|
20230809,183800,1491571500,6730,6730,6730,6730,0
|
|
20230809,183700,1491571500,6730,6730,6730,6730,0
|
|
20230809,183600,1491571500,6730,6730,6730,6730,0
|
|
20230809,183500,1491571500,6730,6730,6730,6730,0
|
|
20230809,183400,1491571500,6730,6730,6730,6730,0
|
|
20230809,183300,1491571500,6730,6730,6730,6730,0
|
|
20230809,183200,1491571500,6730,6730,6730,6730,0
|
|
20230809,183100,1491571500,6730,6730,6730,6730,0
|
|
20230809,183000,1491571500,6730,6730,6730,6730,0
|
|
20230809,182900,1491571500,6730,6730,6730,6730,0
|
|
20230809,182800,1491571500,6730,6730,6730,6730,0
|
|
20230809,182700,1491571500,6730,6730,6730,6730,4287
|
|
20230809,182600,1491571500,6730,6730,6730,6730,0
|
|
20230809,182500,1491571500,6730,6730,6730,6730,0
|
|
20230809,182400,1491571500,6730,6730,6730,6730,0
|
|
20230809,182300,1491571500,6730,6730,6730,6730,0
|
|
20230809,182200,1491571500,6730,6730,6730,6730,0
|
|
20230809,182100,1491571500,6730,6730,6730,6730,0
|
|
20230809,182000,1491571500,6730,6730,6730,6730,0
|
|
20230809,181900,1491571500,6730,6730,6730,6730,0
|
|
20230809,181800,1491571500,6730,6730,6730,6730,0
|
|
20230809,181700,1491571500,6730,6730,6730,6730,0
|
|
20230809,181600,1491571500,6730,6730,6730,6730,0
|
|
20230809,181500,1491571500,6730,6730,6730,6730,0
|
|
20230809,181400,1491571500,6730,6730,6730,6730,0
|
|
20230809,181300,1491571500,6730,6730,6730,6730,0
|
|
20230809,181200,1491571500,6730,6730,6730,6730,0
|
|
20230809,181100,1491571500,6730,6730,6730,6730,0
|
|
20230809,181000,1491571500,6730,6730,6730,6730,0
|
|
20230809,180900,1491571500,6730,6730,6730,6730,0
|
|
20230809,180800,1491571500,6730,6730,6730,6730,0
|
|
20230809,180700,1491571500,6730,6730,6730,6730,0
|
|
20230809,180600,1491571500,6730,6730,6730,6730,0
|
|
20230809,180500,1491571500,6730,6730,6730,6730,0
|
|
20230809,180400,1491571500,6730,6730,6730,6730,0
|
|
20230809,180300,1491571500,6730,6730,6730,6730,0
|
|
20230809,180200,1491571500,6730,6730,6730,6730,0
|
|
20230809,180100,1491571500,6730,6730,6730,6730,0
|
|
20230809,180000,1491571500,6730,6730,6730,6730,0
|
|
20230809,175900,1491571500,6730,6730,6730,6730,0
|
|
20230809,175800,1491571500,6730,6730,6730,6730,0
|
|
20230809,175700,1491571500,6730,6730,6730,6730,4287
|
|
20230809,175600,1491571500,6730,6730,6730,6730,0
|
|
20230809,175500,1491571500,6730,6730,6730,6730,0
|
|
20230809,175400,1491571500,6730,6730,6730,6730,0
|
|
20230809,175300,1491571500,6730,6730,6730,6730,0
|
|
20230809,175200,1491571500,6730,6730,6730,6730,0
|
|
20230809,175100,1491571500,6730,6730,6730,6730,0
|
|
20230809,175000,1491571500,6730,6730,6730,6730,0
|
|
20230809,174900,1491571500,6730,6730,6730,6730,0
|
|
20230809,174800,1491571500,6730,6730,6730,6730,0
|
|
20230809,174700,1491571500,6730,6730,6730,6730,0
|
|
20230809,174600,1491571500,6730,6730,6730,6730,0
|
|
20230809,174500,1491571500,6730,6730,6730,6730,0
|
|
20230809,174400,1491571500,6730,6730,6730,6730,0
|
|
20230809,174300,1491571500,6730,6730,6730,6730,0
|
|
20230809,174200,1491571500,6730,6730,6730,6730,0
|
|
20230809,174100,1491571500,6730,6730,6730,6730,0
|
|
20230809,174000,1491571500,6730,6730,6730,6730,0
|
|
20230809,173900,1491571500,6730,6730,6730,6730,0
|
|
20230809,173800,1491571500,6730,6730,6730,6730,0
|
|
20230809,173700,1491571500,6730,6730,6730,6730,0
|
|
20230809,173600,1491571500,6730,6730,6730,6730,0
|
|
20230809,173500,1491571500,6730,6730,6730,6730,0
|
|
20230809,173400,1491571500,6730,6730,6730,6730,0
|
|
20230809,173300,1491571500,6730,6730,6730,6730,0
|
|
20230809,173200,1491571500,6730,6730,6730,6730,0
|
|
20230809,173100,1491571500,6730,6730,6730,6730,0
|
|
20230809,173000,1491571500,6730,6730,6730,6730,0
|
|
20230809,172900,1491571500,6730,6730,6730,6730,0
|
|
20230809,172800,1491571500,6730,6730,6730,6730,0
|
|
20230809,172700,1491571500,6730,6730,6730,6730,4287
|
|
20230809,172600,1491571500,6730,6730,6730,6730,0
|
|
20230809,172500,1491571500,6730,6730,6730,6730,0
|
|
20230809,172400,1491571500,6730,6730,6730,6730,0
|
|
20230809,172300,1491571500,6730,6730,6730,6730,0
|
|
20230809,172200,1491571500,6730,6730,6730,6730,0
|
|
20230809,172100,1491571500,6730,6730,6730,6730,0
|
|
20230809,172000,1491571500,6730,6730,6730,6730,0
|
|
20230809,171900,1491571500,6730,6730,6730,6730,0
|
|
20230809,171800,1491571500,6730,6730,6730,6730,0
|
|
20230809,171700,1491571500,6730,6730,6730,6730,0
|
|
20230809,171600,1491571500,6730,6730,6730,6730,0
|
|
20230809,171500,1491571500,6730,6730,6730,6730,0
|
|
20230809,171400,1491571500,6730,6730,6730,6730,0
|
|
20230809,171300,1491571500,6730,6730,6730,6730,0
|
|
20230809,171200,1491571500,6730,6730,6730,6730,0
|
|
20230809,171100,1491571500,6730,6730,6730,6730,0
|
|
20230809,171000,1491571500,6730,6730,6730,6730,0
|
|
20230809,170900,1491571500,6730,6730,6730,6730,0
|
|
20230809,170800,1491571500,6730,6730,6730,6730,0
|
|
20230809,170700,1491571500,6730,6730,6730,6730,0
|
|
20230809,170600,1491571500,6730,6730,6730,6730,0
|
|
20230809,170500,1491571500,6730,6730,6730,6730,0
|
|
20230809,170400,1491571500,6730,6730,6730,6730,0
|
|
20230809,170300,1491571500,6730,6730,6730,6730,0
|
|
20230809,170200,1491571500,6730,6730,6730,6730,0
|
|
20230809,170100,1491571500,6730,6730,6730,6730,0
|
|
20230809,170000,1491571500,6730,6730,6730,6730,0
|
|
20230809,165900,1491571500,6730,6730,6730,6730,0
|
|
20230809,165800,1491571500,6730,6730,6730,6730,0
|
|
20230809,165700,1491571500,6730,6730,6730,6730,4287
|
|
20230809,165600,1491571500,6730,6730,6730,6730,0
|
|
20230809,165500,1491571500,6730,6730,6730,6730,0
|
|
20230809,165400,1491571500,6730,6730,6730,6730,0
|
|
20230809,165300,1491571500,6730,6730,6730,6730,0
|
|
20230809,165200,1491571500,6730,6730,6730,6730,0
|
|
20230809,165100,1491571500,6730,6730,6730,6730,0
|
|
20230809,165000,1491571500,6730,6730,6730,6730,0
|
|
20230809,164900,1491571500,6730,6730,6730,6730,0
|
|
20230809,164800,1491571500,6730,6730,6730,6730,0
|
|
20230809,164700,1491571500,6730,6730,6730,6730,0
|
|
20230809,164600,1491571500,6730,6730,6730,6730,0
|
|
20230809,164500,1491571500,6730,6730,6730,6730,0
|
|
20230809,164400,1491571500,6730,6730,6730,6730,0
|
|
20230809,164300,1491571500,6730,6730,6730,6730,0
|
|
20230809,164200,1491571500,6730,6730,6730,6730,0
|
|
20230809,164100,1491571500,6730,6730,6730,6730,0
|
|
20230809,164000,1491571500,6730,6730,6730,6730,0
|
|
20230809,163900,1491571500,6730,6730,6730,6730,0
|
|
20230809,163800,1491571500,6730,6730,6730,6730,0
|
|
20230809,163700,1491571500,6730,6730,6730,6730,0
|
|
20230809,163600,1491571500,6730,6730,6730,6730,0
|
|
20230809,163500,1491571500,6730,6730,6730,6730,0
|
|
20230809,163400,1491571500,6730,6730,6730,6730,0
|
|
20230809,163300,1491571500,6730,6730,6730,6730,0
|
|
20230809,163200,1491571500,6730,6730,6730,6730,0
|
|
20230809,163100,1491571500,6730,6730,6730,6730,0
|
|
20230809,163000,1491571500,6730,6730,6730,6730,0
|
|
20230809,162900,1491571500,6730,6730,6730,6730,0
|
|
20230809,162800,1491571500,6730,6730,6730,6730,0
|
|
20230809,162700,1491571500,6730,6730,6730,6730,4287
|
|
20230809,162600,1491571500,6730,6730,6730,6730,0
|
|
20230809,162500,1491571500,6730,6730,6730,6730,0
|
|
20230809,162400,1491571500,6730,6730,6730,6730,0
|
|
20230809,162300,1491571500,6730,6730,6730,6730,0
|
|
20230809,162200,1491571500,6730,6730,6730,6730,0
|
|
20230809,162100,1491571500,6730,6730,6730,6730,0
|
|
20230809,162000,1491571500,6730,6730,6730,6730,0
|
|
20230809,161900,1491571500,6730,6730,6730,6730,0
|
|
20230809,161800,1491571500,6730,6730,6730,6730,0
|
|
20230809,161700,1491571500,6730,6730,6730,6730,0
|
|
20230809,161600,1491571500,6730,6730,6730,6730,0
|
|
20230809,161500,1491571500,6730,6730,6730,6730,0
|
|
20230809,161400,1491571500,6730,6730,6730,6730,0
|
|
20230809,161300,1491571500,6730,6730,6730,6730,0
|
|
20230809,161200,1491571500,6730,6730,6730,6730,0
|
|
20230809,161100,1491571500,6730,6730,6730,6730,0
|
|
20230809,161000,1491571500,6730,6730,6730,6730,0
|
|
20230809,160900,1491571500,6730,6730,6730,6730,0
|
|
20230809,160800,1491571500,6730,6730,6730,6730,0
|
|
20230809,160700,1491571500,6730,6730,6730,6730,0
|
|
20230809,160600,1491571500,6730,6730,6730,6730,0
|
|
20230809,160500,1491571500,6730,6730,6730,6730,0
|
|
20230809,160400,1491571500,6730,6730,6730,6730,0
|
|
20230809,160300,1491571500,6730,6730,6730,6730,0
|
|
20230809,160200,1491571500,6730,6730,6730,6730,0
|
|
20230809,160100,1491571500,6730,6730,6730,6730,0
|
|
20230809,160000,1491571500,6730,6730,6730,6730,0
|
|
20230809,155900,1491571500,6730,6730,6730,6730,0
|
|
20230809,155800,1491571500,6730,6730,6730,6730,0
|
|
20230809,155700,1491571500,6730,6730,6730,6730,4287
|
|
20230809,155600,1491571500,6730,6730,6730,6730,0
|
|
20230809,155500,1491571500,6730,6730,6730,6730,0
|
|
20230809,155400,1491571500,6730,6730,6730,6730,0
|
|
20230809,155300,1491571500,6730,6730,6730,6730,0
|
|
20230809,155200,1491571500,6730,6730,6730,6730,0
|
|
20230809,155100,1491571500,6730,6730,6730,6730,0
|
|
20230809,155000,1491571500,6730,6730,6730,6730,0
|
|
20230809,154900,1491571500,6730,6730,6730,6730,0
|
|
20230809,154800,1491571500,6730,6730,6730,6730,0
|
|
20230809,154700,1491571500,6730,6730,6730,6730,0
|
|
20230809,154600,1491571500,6730,6730,6730,6730,0
|
|
20230809,154500,1491571500,6730,6730,6730,6730,0
|
|
20230809,154400,1491571500,6730,6730,6730,6730,0
|
|
20230809,154300,1491571500,6730,6730,6730,6730,0
|
|
20230809,154200,1491571500,6730,6730,6730,6730,0
|
|
20230809,154100,1491571500,6730,6730,6730,6730,0
|
|
20230809,154000,1491571500,6730,6730,6730,6730,0
|
|
20230809,153900,1491571500,6730,6730,6730,6730,0
|
|
20230809,153800,1491571500,6730,6730,6730,6730,0
|
|
20230809,153700,1491571500,6730,6730,6730,6730,0
|
|
20230809,153600,1491571500,6730,6730,6730,6730,0
|
|
20230809,153500,1491571500,6730,6730,6730,6730,0
|
|
20230809,153400,1491571500,6730,6730,6730,6730,0
|
|
20230809,153300,1491571500,6730,6730,6730,6730,0
|
|
20230809,153200,1491571500,6730,6730,6730,6730,0
|
|
20230809,153100,1491571500,6730,6730,6730,6730,0
|
|
20230809,153000,1491571500,6730,6730,6730,6730,4287
|
|
20230809,152900,1462719990,6730,6730,6730,6730,0
|
|
20230809,152800,1462719990,6730,6730,6730,6730,0
|
|
20230809,152700,1462719990,6730,6730,6730,6730,0
|
|
20230809,152600,1462719990,6730,6730,6730,6730,0
|
|
20230809,152500,1462719990,6730,6730,6730,6730,0
|
|
20230809,152400,1462719990,6730,6730,6730,6730,0
|
|
20230809,152300,1462719990,6730,6730,6730,6730,0
|
|
20230809,152200,1462719990,6730,6730,6730,6730,0
|
|
20230809,152100,1462719990,6730,6730,6730,6730,0
|
|
20230809,152000,1462719990,6730,6730,6730,6730,0
|
|
20230809,151900,1462719990,6730,6720,6730,6720,427
|
|
20230809,151800,1459847910,6710,6710,6710,6700,211
|
|
20230809,151700,1458432710,6720,6730,6740,6710,748
|
|
20230809,151600,1453404550,6730,6720,6730,6720,333
|
|
20230809,151500,1451165070,6710,6730,6730,6710,1120
|
|
20230809,151400,1443648620,6730,6720,6730,6720,168
|
|
20230809,151300,1442518080,6730,6720,6730,6720,135
|
|
20230809,151200,1441610300,6670,6670,6670,6670,0
|
|
20230809,151100,1441610300,6670,6670,6730,6670,3939
|
|
20230809,151000,1415315570,6670,6740,6740,6670,501
|
|
20230809,150900,1411967140,6700,6700,6760,6660,1351
|
|
20230809,150800,1402916210,6690,6710,6710,6690,1571
|
|
20230809,150700,1392390350,6710,6710,6710,6710,181
|
|
20230809,150600,1391175840,6710,6710,6710,6710,1
|
|
20230809,150500,1391169130,6750,6750,6750,6730,15
|
|
20230809,150400,1391067900,6730,6730,6730,6730,14
|
|
20230809,150300,1390973680,6730,6710,6750,6710,1963
|
|
20230809,150200,1377772930,6720,6720,6730,6720,913
|
|
20230809,150100,1371637420,6740,6740,6740,6740,5
|
|
20230809,150000,1371603720,6740,6720,6740,6720,205
|
|
20230809,145900,1370224020,6720,6700,6720,6700,666
|
|
20230809,145800,1365759740,6710,6740,6740,6700,1477
|
|
20230809,145700,1355821290,6750,6760,6760,6750,399
|
|
20230809,145600,1353124110,6760,6830,6890,6760,6318
|
|
20230809,145500,1309960320,6810,6820,6840,6810,4393
|
|
20230809,145400,1280006850,6820,6800,6820,6770,4327
|
|
20230809,145300,1250530260,6800,6800,6800,6750,5272
|
|
20230809,145200,1214804320,6780,6720,6790,6720,1962
|
|
20230809,145100,1201509750,6710,6720,6720,6650,2002
|
|
20230809,145000,1188138490,6720,6850,6890,6620,25059
|
|
20230809,144900,1017576790,6860,6860,6860,6860,0
|
|
20230809,144800,1017576790,6860,6860,6860,6860,38
|
|
20230809,144700,1017316110,6850,6790,6850,6790,5389
|
|
20230809,144600,980548720,6780,6780,6790,6780,2868
|
|
20230809,144500,961090140,6780,6770,6790,6770,2569
|
|
20230809,144400,943673520,6770,6750,6770,6720,2472
|
|
20230809,144300,927010700,6740,6640,6770,6640,10748
|
|
20230809,144200,855013220,6640,6640,6640,6640,100
|
|
20230809,144100,854349220,6640,6640,6640,6640,259
|
|
20230809,144000,852629460,6640,6620,6650,6620,920
|
|
20230809,143900,846525470,6620,6600,6620,6600,983
|
|
20230809,143800,840029350,6600,6600,6600,6600,1
|
|
20230809,143700,840022750,6590,6590,6590,6590,0
|
|
20230809,143600,840022750,6590,6600,6600,6590,3
|
|
20230809,143500,840002960,6600,6600,6600,6600,0
|
|
20230809,143400,840002960,6600,6580,6600,6580,500
|
|
20230809,143300,836709120,6580,6580,6580,6580,122
|
|
20230809,143200,835906360,6570,6570,6570,6570,300
|
|
20230809,143100,833935360,6580,6580,6580,6580,1
|
|
20230809,143000,833928780,6570,6570,6570,6570,551
|
|
20230809,142900,830308710,6570,6570,6570,6570,300
|
|
20230809,142800,828337710,6530,6550,6550,6530,1200
|
|
20230809,142700,820490480,6550,6550,6550,6550,170
|
|
20230809,142600,819376980,6550,6560,6560,6550,500
|
|
20230809,142500,816100520,6560,6560,6560,6560,0
|
|
20230809,142400,816100520,6560,6580,6580,6560,64
|
|
20230809,142300,815680480,6580,6580,6580,6580,4
|
|
20230809,142200,815654160,6580,6580,6580,6580,0
|
|
20230809,142100,815654160,6580,6580,6580,6580,15
|
|
20230809,142000,815555460,6560,6560,6560,6560,100
|
|
20230809,141900,814899460,6560,6560,6560,6560,0
|
|
20230809,141800,814899460,6560,6590,6590,6560,700
|
|
20230809,141700,810306420,6600,6600,6600,6600,3
|
|
20230809,141600,810286620,6600,6600,6600,6600,10
|
|
20230809,141500,810220620,6600,6600,6600,6600,1
|
|
20230809,141400,810214020,6560,6560,6560,6560,1100
|
|
20230809,141300,802998020,6550,6580,6580,6550,692
|
|
20230809,141200,798447840,6610,6610,6610,6610,10
|
|
20230809,141100,798381740,6610,6600,6610,6600,454
|
|
20230809,141000,795382040,6600,6600,6600,6600,886
|
|
20230809,140900,789534440,6580,6580,6580,6580,106
|
|
20230809,140800,788836960,6590,6620,6620,6580,476
|
|
20230809,140700,785692120,6570,6550,6600,6550,616
|
|
20230809,140600,781630480,6540,6580,6580,6540,400
|
|
20230809,140500,779010560,6560,6580,6580,6560,287
|
|
20230809,140400,777124710,6580,6580,6580,6580,100
|
|
20230809,140300,776466710,6590,6590,6590,6590,0
|
|
20230809,140200,776466710,6590,6590,6590,6590,0
|
|
20230809,140100,776466710,6590,6560,6590,6560,400
|
|
20230809,140000,773839710,6600,6600,6600,6600,50
|
|
20230809,135900,773509710,6600,6550,6600,6550,330
|
|
20230809,135800,771347710,6560,6600,6600,6560,1246
|
|
20230809,135700,763170220,6600,6610,6610,6600,300
|
|
20230809,135600,761189190,6610,6610,6610,6610,77
|
|
20230809,135500,760680220,6620,6620,6620,6620,17
|
|
20230809,135400,760567680,6620,6640,6640,6620,180
|
|
20230809,135300,759375880,6650,6650,6650,6650,1
|
|
20230809,135200,759369230,6620,6650,6650,6620,3404
|
|
20230809,135100,736740130,6650,6620,6650,6620,401
|
|
20230809,135000,734085480,6650,6630,6650,6620,308
|
|
20230809,134900,732046120,6620,6630,6650,6620,304
|
|
20230809,134800,730028730,6650,6700,6700,6630,1206
|
|
20230809,134700,722000530,6700,6650,6700,6650,3022
|
|
20230809,134600,701828670,6640,6640,6650,6600,700
|
|
20230809,134500,697196170,6640,6590,6660,6590,4345
|
|
20230809,134400,668442250,6600,6570,6600,6570,231
|
|
20230809,134300,666920760,6570,6590,6590,6570,251
|
|
20230809,134200,665270030,6600,6600,6600,6600,50
|
|
20230809,134100,664940030,6590,6570,6600,6570,1631
|
|
20230809,134000,654197540,6520,6530,6530,6520,50
|
|
20230809,133900,653871290,6510,6570,6570,6510,224
|
|
20230809,133800,652405010,6570,6580,6580,6570,481
|
|
20230809,133700,649244240,6590,6510,6590,6510,3324
|
|
20230809,133600,627428150,6510,6510,6510,6510,70
|
|
20230809,133500,626972450,6460,6500,6500,6460,177
|
|
20230809,133400,625827670,6500,6500,6500,6490,1106
|
|
20230809,133300,618639060,6560,6500,6560,6500,415
|
|
20230809,133200,615932780,6550,6510,6560,6490,1461
|
|
20230809,133100,606403030,6550,6450,6560,6450,9890
|
|
20230809,133000,542217710,6440,6440,6440,6440,117
|
|
20230809,132900,541464230,6440,6420,6440,6420,500
|
|
20230809,132800,538247040,6420,6420,6420,6420,3
|
|
20230809,132700,538227780,6390,6390,6390,6390,0
|
|
20230809,132600,538227780,6390,6390,6390,6390,0
|
|
20230809,132500,538227780,6390,6400,6400,6390,92
|
|
20230809,132400,537639890,6420,6420,6420,6420,1000
|
|
20230809,132300,531219890,6420,6420,6420,6420,0
|
|
20230809,132200,531219890,6420,6420,6420,6420,0
|
|
20230809,132100,531219890,6420,6420,6420,6420,30
|
|
20230809,132000,531027290,6420,6420,6420,6420,0
|
|
20230809,131900,531027290,6420,6420,6420,6420,1
|
|
20230809,131800,531020870,6390,6390,6390,6390,401
|
|
20230809,131700,528458480,6440,6430,6440,6430,40
|
|
20230809,131600,528201000,6440,6440,6440,6440,0
|
|
20230809,131500,528201000,6440,6430,6450,6430,36
|
|
20230809,131400,527969440,6430,6420,6450,6420,300
|
|
20230809,131300,526042310,6400,6400,6400,6400,0
|
|
20230809,131200,526042310,6400,6400,6400,6400,0
|
|
20230809,131100,526042310,6400,6400,6400,6400,250
|
|
20230809,131000,524442310,6450,6440,6450,6440,1602
|
|
20230809,130900,514115030,6400,6390,6400,6390,3502
|
|
20230809,130800,491707230,6390,6390,6390,6390,0
|
|
20230809,130700,491707230,6390,6390,6390,6390,3
|
|
20230809,130600,491688060,6390,6390,6390,6390,2
|
|
20230809,130500,491675280,6400,6400,6400,6400,5
|
|
20230809,130400,491643280,6450,6450,6450,6450,0
|
|
20230809,130300,491643280,6450,6420,6450,6420,505
|
|
20230809,130200,488390620,6450,6450,6450,6450,10
|
|
20230809,130100,488326120,6450,6340,6450,6340,5727
|
|
20230809,130000,451713330,6340,6340,6340,6340,0
|
|
20230809,125900,451713330,6340,6340,6340,6340,190
|
|
20230809,125800,450508730,6340,6340,6340,6340,800
|
|
20230809,125700,445436730,6340,6310,6340,6310,1972
|
|
20230809,125600,432970690,6320,6320,6320,6320,0
|
|
20230809,125500,432970690,6320,6320,6320,6320,1
|
|
20230809,125400,432964370,6290,6290,6290,6290,10
|
|
20230809,125300,432901470,6320,6320,6320,6320,0
|
|
20230809,125200,432901470,6320,6320,6320,6320,0
|
|
20230809,125100,432901470,6320,6320,6320,6320,500
|
|
20230809,125000,429741470,6310,6310,6310,6310,0
|
|
20230809,124900,429741470,6310,6310,6310,6310,0
|
|
20230809,124800,429741470,6310,6290,6310,6280,520
|
|
20230809,124700,426460720,6300,6300,6300,6300,430
|
|
20230809,124600,423751720,6300,6300,6300,6300,180
|
|
20230809,124500,422617720,6280,6290,6290,6280,1800
|
|
20230809,124400,411313710,6280,6280,6280,6280,0
|
|
20230809,124300,411313710,6280,6280,6280,6280,0
|
|
20230809,124200,411313710,6280,6280,6280,6280,1201
|
|
20230809,124100,403771430,6290,6290,6290,6290,0
|
|
20230809,124000,403771430,6290,6290,6290,6290,0
|
|
20230809,123900,403771430,6290,6290,6290,6290,0
|
|
20230809,123800,403771430,6290,6290,6290,6290,0
|
|
20230809,123700,403771430,6290,6290,6290,6290,0
|
|
20230809,123600,403771430,6290,6290,6290,6290,0
|
|
20230809,123500,403771430,6290,6300,6300,6290,112
|
|
20230809,123400,403066940,6250,6250,6250,6250,0
|
|
20230809,123300,403066940,6250,6250,6250,6250,0
|
|
20230809,123200,403066940,6250,6280,6280,6250,3340
|
|
20230809,123100,382143800,6270,6310,6310,6270,913
|
|
20230809,123000,376405410,6310,6310,6310,6310,41
|
|
20230809,122900,376146700,6310,6310,6310,6310,159
|
|
20230809,122800,375143410,6350,6350,6350,6350,0
|
|
20230809,122700,375143410,6350,6350,6350,6350,0
|
|
20230809,122600,375143410,6350,6350,6350,6350,0
|
|
20230809,122500,375143410,6350,6350,6350,6350,0
|
|
20230809,122400,375143410,6350,6350,6350,6350,2
|
|
20230809,122300,375130710,6360,6360,6360,6360,0
|
|
20230809,122200,375130710,6360,6330,6360,6330,112
|
|
20230809,122100,374421320,6330,6320,6330,6320,300
|
|
20230809,122000,372525250,6320,6300,6320,6300,893
|
|
20230809,121900,366883750,6300,6300,6310,6300,413
|
|
20230809,121800,364280850,6270,6270,6270,6270,0
|
|
20230809,121700,364280850,6270,6270,6270,6270,0
|
|
20230809,121600,364280850,6270,6270,6270,6270,291
|
|
20230809,121500,362456280,6270,6270,6270,6270,0
|
|
20230809,121400,362456280,6270,6270,6270,6270,0
|
|
20230809,121300,362456280,6270,6280,6280,6270,2640
|
|
20230809,121200,345897080,6300,6300,6300,6300,0
|
|
20230809,121100,345897080,6300,6300,6300,6300,0
|
|
20230809,121000,345897080,6300,6300,6300,6300,625
|
|
20230809,120900,341959580,6300,6300,6300,6300,0
|
|
20230809,120800,341959580,6300,6300,6300,6300,0
|
|
20230809,120700,341959580,6300,6300,6300,6300,0
|
|
20230809,120600,341959580,6300,6300,6300,6300,7
|
|
20230809,120500,341915480,6300,6320,6320,6300,977
|
|
20230809,120400,335741540,6340,6340,6340,6340,0
|
|
20230809,120300,335741540,6340,6340,6340,6340,20
|
|
20230809,120200,335614740,6320,6300,6320,6300,58
|
|
20230809,120100,335249120,6290,6290,6290,6290,190
|
|
20230809,120000,334054020,6330,6330,6330,6330,0
|
|
20230809,115900,334054020,6330,6330,6330,6330,0
|
|
20230809,115800,334054020,6330,6330,6330,6330,0
|
|
20230809,115700,334054020,6330,6330,6330,6330,0
|
|
20230809,115600,334054020,6330,6330,6330,6330,300
|
|
20230809,115500,332155020,6330,6330,6330,6330,5
|
|
20230809,115400,332123370,6340,6340,6340,6340,0
|
|
20230809,115300,332123370,6340,6330,6340,6330,4
|
|
20230809,115200,332098040,6340,6330,6340,6330,101
|
|
20230809,115100,331458700,6330,6330,6330,6330,0
|
|
20230809,115000,331458700,6330,6330,6330,6330,0
|
|
20230809,114900,331458700,6330,6330,6330,6330,0
|
|
20230809,114800,331458700,6330,6330,6330,6330,0
|
|
20230809,114700,331458700,6330,6330,6330,6330,0
|
|
20230809,114600,331458700,6330,6330,6330,6330,0
|
|
20230809,114500,331458700,6330,6330,6330,6330,0
|
|
20230809,114400,331458700,6330,6300,6330,6300,82
|
|
20230809,114300,330942040,6300,6300,6300,6300,3
|
|
20230809,114200,330923140,6300,6300,6300,6300,1
|
|
20230809,114100,330916840,6300,6300,6300,6300,0
|
|
20230809,114000,330916840,6300,6300,6300,6300,0
|
|
20230809,113900,330916840,6300,6300,6300,6300,0
|
|
20230809,113800,330916840,6300,6320,6320,6300,1164
|
|
20230809,113700,323563280,6340,6340,6340,6340,0
|
|
20230809,113600,323563280,6340,6340,6340,6340,0
|
|
20230809,113500,323563280,6340,6340,6340,6340,0
|
|
20230809,113400,323563280,6340,6340,6340,6340,319
|
|
20230809,113300,321540820,6340,6340,6340,6340,1
|
|
20230809,113200,321534480,6290,6300,6300,6280,2205
|
|
20230809,113100,307681520,6310,6310,6310,6310,0
|
|
20230809,113000,307681520,6310,6340,6340,6310,226
|
|
20230809,112900,306253120,6350,6350,6350,6350,1296
|
|
20230809,112800,298023520,6370,6370,6370,6370,100
|
|
20230809,112700,297386520,6370,6360,6370,6360,263
|
|
20230809,112600,295711560,6370,6370,6370,6370,11
|
|
20230809,112500,295641490,6380,6340,6380,6340,951
|
|
20230809,112400,289593180,6350,6350,6350,6350,0
|
|
20230809,112300,289593180,6350,6350,6350,6350,0
|
|
20230809,112200,289593180,6350,6350,6350,6350,0
|
|
20230809,112100,289593180,6350,6350,6350,6350,0
|
|
20230809,112000,289593180,6350,6350,6350,6350,0
|
|
20230809,111900,289593180,6350,6350,6350,6350,206
|
|
20230809,111800,288285080,6360,6360,6360,6360,0
|
|
20230809,111700,288285080,6360,6360,6360,6360,309
|
|
20230809,111600,286319840,6360,6360,6360,6360,7
|
|
20230809,111500,286275320,6370,6370,6370,6370,208
|
|
20230809,111400,284950360,6370,6360,6370,6360,739
|
|
20230809,111300,280243980,6370,6370,6370,6370,0
|
|
20230809,111200,280243980,6370,6370,6370,6370,0
|
|
20230809,111100,280243980,6370,6370,6370,6370,20
|
|
20230809,111000,280116580,6380,6380,6380,6380,0
|
|
20230809,110900,280116580,6380,6310,6380,6310,1342
|
|
20230809,110800,271578590,6360,6360,6360,6360,0
|
|
20230809,110700,271578590,6360,6360,6360,6360,0
|
|
20230809,110600,271578590,6360,6360,6360,6360,0
|
|
20230809,110500,271578590,6360,6300,6360,6300,600
|
|
20230809,110400,267778780,6290,6270,6290,6260,107
|
|
20230809,110300,267107190,6280,6290,6290,6280,396
|
|
20230809,110200,264616850,6300,6300,6300,6300,323
|
|
20230809,110100,262581950,6300,6320,6320,6300,214
|
|
20230809,110000,261232550,6320,6340,6340,6320,170
|
|
20230809,105900,260157090,6370,6370,6370,6370,0
|
|
20230809,105800,260157090,6370,6370,6370,6370,0
|
|
20230809,105700,260157090,6370,6370,6370,6370,200
|
|
20230809,105600,258883090,6380,6380,6380,6380,0
|
|
20230809,105500,258883090,6380,6380,6380,6380,0
|
|
20230809,105400,258883090,6380,6380,6380,6380,0
|
|
20230809,105300,258883090,6380,6380,6380,6380,0
|
|
20230809,105200,258883090,6380,6380,6380,6380,0
|
|
20230809,105100,258883090,6380,6380,6380,6380,1
|
|
20230809,105000,258876710,6330,6330,6330,6330,1
|
|
20230809,104900,258870380,6400,6400,6400,6400,0
|
|
20230809,104800,258870380,6400,6380,6400,6380,1343
|
|
20230809,104700,250287680,6380,6380,6380,6380,0
|
|
20230809,104600,250287680,6380,6380,6380,6380,2373
|
|
20230809,104500,235147940,6370,6360,6370,6360,462
|
|
20230809,104400,232206900,6350,6350,6350,6350,348
|
|
20230809,104300,229997100,6350,6350,6350,6350,0
|
|
20230809,104200,229997100,6350,6350,6350,6350,0
|
|
20230809,104100,229997100,6350,6350,6350,6350,0
|
|
20230809,104000,229997100,6350,6350,6350,6350,0
|
|
20230809,103900,229997100,6350,6350,6350,6350,103
|
|
20230809,103800,229343050,6320,6310,6350,6310,402
|
|
20230809,103700,226806380,6310,6330,6330,6310,2169
|
|
20230809,103600,213102250,6380,6380,6380,6380,0
|
|
20230809,103500,213102250,6380,6380,6380,6380,100
|
|
20230809,103400,212464250,6330,6370,6370,6330,340
|
|
20230809,103300,210304050,6330,6330,6330,6330,0
|
|
20230809,103200,210304050,6330,6380,6380,6330,72
|
|
20230809,103100,209846240,6380,6370,6380,6370,531
|
|
20230809,103000,206463460,6330,6330,6330,6330,120
|
|
20230809,102900,205703860,6370,6370,6370,6370,0
|
|
20230809,102800,205703860,6370,6370,6370,6370,500
|
|
20230809,102700,202518860,6370,6350,6370,6350,11
|
|
20230809,102600,202448950,6330,6330,6330,6330,0
|
|
20230809,102500,202448950,6330,6330,6330,6330,5
|
|
20230809,102400,202417300,6330,6280,6330,6280,781
|
|
20230809,102300,197502820,6280,6280,6280,6280,0
|
|
20230809,102200,197502820,6280,6280,6280,6280,1
|
|
20230809,102100,197496540,6250,6250,6250,6250,0
|
|
20230809,102000,197496540,6250,6250,6250,6250,0
|
|
20230809,101900,197496540,6250,6250,6250,6250,0
|
|
20230809,101800,197496540,6250,6250,6250,6250,0
|
|
20230809,101700,197496540,6250,6250,6250,6250,1
|
|
20230809,101600,197490290,6240,6240,6240,6240,34
|
|
20230809,101500,197278130,6230,6230,6230,6230,0
|
|
20230809,101400,197278130,6230,6240,6240,6230,360
|
|
20230809,101300,195035020,6260,6260,6260,6260,0
|
|
20230809,101200,195035020,6260,6260,6260,6260,0
|
|
20230809,101100,195035020,6260,6260,6260,6260,1
|
|
20230809,101000,195028760,6260,6260,6260,6260,75
|
|
20230809,100900,194559260,6220,6220,6220,6220,0
|
|
20230809,100800,194559260,6220,6300,6300,6220,1173
|
|
20230809,100700,187248200,6300,6300,6300,6300,0
|
|
20230809,100600,187248200,6300,6260,6300,6260,5
|
|
20230809,100500,187216860,6210,6220,6220,6210,590
|
|
20230809,100400,183552510,6260,6260,6260,6260,495
|
|
20230809,100300,180453810,6270,6240,6270,6240,10
|
|
20230809,100200,180391380,6210,6210,6210,6210,44
|
|
20230809,100100,180118140,6250,6240,6250,6240,244
|
|
20230809,100000,178593400,6250,6250,6280,6250,31
|
|
20230809,095900,178399330,6220,6220,6220,6220,700
|
|
20230809,095800,174045330,6210,6240,6240,6210,230
|
|
20230809,095700,172614730,6270,6270,6270,6270,0
|
|
20230809,095600,172614730,6270,6270,6270,6270,0
|
|
20230809,095500,172614730,6270,6270,6270,6270,1
|
|
20230809,095400,172608460,6250,6280,6280,6250,57
|
|
20230809,095300,172252000,6290,6290,6290,6290,1
|
|
20230809,095200,172245710,6290,6280,6290,6280,12
|
|
20230809,095100,172170240,6240,6240,6240,6240,0
|
|
20230809,095000,172170240,6240,6240,6240,6240,0
|
|
20230809,094900,172170240,6240,6240,6240,6240,0
|
|
20230809,094800,172170240,6240,6240,6240,6240,82
|
|
20230809,094700,171658560,6290,6280,6290,6250,2308
|
|
20230809,094600,157197120,6290,6290,6290,6290,13
|
|
20230809,094500,157115350,6290,6300,6300,6290,299
|
|
20230809,094400,155232650,6310,6310,6310,6310,6
|
|
20230809,094300,155194790,6350,6350,6350,6350,0
|
|
20230809,094200,155194790,6350,6350,6350,6350,0
|
|
20230809,094100,155194790,6350,6350,6350,6350,608
|
|
20230809,094000,151333990,6360,6360,6360,6360,1
|
|
20230809,093900,151327630,6350,6350,6350,6350,8
|
|
20230809,093800,151276830,6310,6310,6310,6310,0
|
|
20230809,093700,151276830,6310,6310,6310,6310,232
|
|
20230809,093600,149812910,6310,6310,6310,6310,0
|
|
20230809,093500,149812910,6310,6310,6310,6310,0
|
|
20230809,093400,149812910,6310,6310,6310,6310,0
|
|
20230809,093300,149812910,6310,6310,6310,6310,2
|
|
20230809,093200,149800290,6250,6250,6250,6250,10
|
|
20230809,093100,149737790,6310,6310,6310,6310,1
|
|
20230809,093000,149731480,6280,6280,6280,6280,357
|
|
20230809,092900,147489520,6280,6280,6280,6280,0
|
|
20230809,092800,147489520,6280,6280,6280,6280,0
|
|
20230809,092700,147489520,6280,6290,6290,6280,158
|
|
20230809,092600,146497130,6320,6320,6320,6320,0
|
|
20230809,092500,146497130,6320,6320,6320,6320,0
|
|
20230809,092400,146497130,6320,6320,6320,6310,20
|
|
20230809,092300,146370830,6320,6350,6350,6320,1428
|
|
20230809,092200,137345720,6320,6320,6320,6320,100
|
|
20230809,092100,136713720,6320,6320,6320,6320,0
|
|
20230809,092000,136713720,6320,6380,6380,6320,1457
|
|
20230809,091900,127427240,6380,6400,6410,6380,463
|
|
20230809,091800,124465010,6380,6370,6380,6330,2017
|
|
20230809,091700,111629670,6320,6380,6380,6320,1129
|
|
20230809,091600,104468330,6380,6370,6420,6370,1023
|
|
20230809,091500,97942510,6350,6330,6350,6320,403
|
|
20230809,091400,95390620,6320,6300,6320,6300,633
|
|
20230809,091300,91396720,6300,6210,6300,6210,3229
|
|
20230809,091200,71152810,6180,6190,6200,6180,675
|
|
20230809,091100,66971160,6150,6160,6170,6150,928
|
|
20230809,091000,61254260,6150,6120,6150,6120,398
|
|
20230809,090900,58809050,6120,6160,6160,6120,577
|
|
20230809,090800,55273030,6160,6130,6160,6130,220
|
|
20230809,090700,53920830,6130,6210,6210,6130,2327
|
|
20230809,090600,39613840,6210,6150,6210,6150,62
|
|
20230809,090500,39231940,6130,6150,6150,6120,2641
|
|
20230809,090400,23040630,6210,6170,6210,6140,2334
|
|
20230809,090300,8664220,6170,6160,6170,6160,225
|
|
20230809,090200,7276050,6170,6140,6170,6120,997
|
|
20230809,090100,1161270,6150,6170,6170,6150,117
|
|
20230809,090000,441640,6170,6240,6240,6170,71
|