586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,184300,218557060,6310,6310,6310,6310,198
|
|
20230809,184200,218557060,6310,6310,6310,6310,0
|
|
20230809,184100,218557060,6310,6310,6310,6310,0
|
|
20230809,184000,218557060,6310,6310,6310,6310,0
|
|
20230809,183900,218557060,6310,6310,6310,6310,0
|
|
20230809,183800,218557060,6310,6310,6310,6310,0
|
|
20230809,183700,218557060,6310,6310,6310,6310,0
|
|
20230809,183600,218557060,6310,6310,6310,6310,0
|
|
20230809,183500,218557060,6310,6310,6310,6310,0
|
|
20230809,183400,218557060,6310,6310,6310,6310,0
|
|
20230809,183300,218557060,6310,6310,6310,6310,0
|
|
20230809,183200,218557060,6310,6310,6310,6310,0
|
|
20230809,183100,218557060,6310,6310,6310,6310,0
|
|
20230809,183000,218557060,6310,6310,6310,6310,0
|
|
20230809,182900,218557060,6310,6310,6310,6310,0
|
|
20230809,182800,218557060,6310,6310,6310,6310,0
|
|
20230809,182700,218557060,6310,6310,6310,6310,0
|
|
20230809,182600,218557060,6310,6310,6310,6310,0
|
|
20230809,182500,218557060,6310,6310,6310,6310,0
|
|
20230809,182400,218557060,6310,6310,6310,6310,0
|
|
20230809,182300,218557060,6310,6310,6310,6310,0
|
|
20230809,182200,218557060,6310,6310,6310,6310,0
|
|
20230809,182100,218557060,6310,6310,6310,6310,0
|
|
20230809,182000,218557060,6310,6310,6310,6310,0
|
|
20230809,181900,218557060,6310,6310,6310,6310,0
|
|
20230809,181800,218557060,6310,6310,6310,6310,0
|
|
20230809,181700,218557060,6310,6310,6310,6310,0
|
|
20230809,181600,218557060,6310,6310,6310,6310,0
|
|
20230809,181500,218557060,6310,6310,6310,6310,0
|
|
20230809,181400,218557060,6310,6310,6310,6310,0
|
|
20230809,181300,218557060,6310,6310,6310,6310,198
|
|
20230809,181200,218557060,6310,6310,6310,6310,0
|
|
20230809,181100,218557060,6310,6310,6310,6310,0
|
|
20230809,181000,218557060,6310,6310,6310,6310,0
|
|
20230809,180900,218557060,6310,6310,6310,6310,0
|
|
20230809,180800,218557060,6310,6310,6310,6310,0
|
|
20230809,180700,218557060,6310,6310,6310,6310,0
|
|
20230809,180600,218557060,6310,6310,6310,6310,0
|
|
20230809,180500,218557060,6310,6310,6310,6310,0
|
|
20230809,180400,218557060,6310,6310,6310,6310,0
|
|
20230809,180300,218557060,6310,6310,6310,6310,0
|
|
20230809,180200,218557060,6310,6310,6310,6310,0
|
|
20230809,180100,218557060,6310,6310,6310,6310,0
|
|
20230809,180000,218557060,6310,6310,6310,6310,0
|
|
20230809,175900,218557060,6310,6310,6310,6310,0
|
|
20230809,175800,218557060,6310,6310,6310,6310,0
|
|
20230809,175700,218557060,6310,6310,6310,6310,0
|
|
20230809,175600,218557060,6310,6310,6310,6310,0
|
|
20230809,175500,218557060,6310,6310,6310,6310,0
|
|
20230809,175400,218557060,6310,6310,6310,6310,0
|
|
20230809,175300,218557060,6310,6310,6310,6310,0
|
|
20230809,175200,218557060,6310,6310,6310,6310,0
|
|
20230809,175100,218557060,6310,6310,6310,6310,0
|
|
20230809,175000,218557060,6310,6310,6310,6310,0
|
|
20230809,174900,218557060,6310,6310,6310,6310,0
|
|
20230809,174800,218557060,6310,6310,6310,6310,0
|
|
20230809,174700,218557060,6310,6310,6310,6310,0
|
|
20230809,174600,218557060,6310,6310,6310,6310,0
|
|
20230809,174500,218557060,6310,6310,6310,6310,0
|
|
20230809,174400,218557060,6310,6310,6310,6310,0
|
|
20230809,174300,218557060,6310,6310,6310,6310,198
|
|
20230809,174200,218557060,6310,6310,6310,6310,0
|
|
20230809,174100,218557060,6310,6310,6310,6310,0
|
|
20230809,174000,218557060,6310,6310,6310,6310,0
|
|
20230809,173900,218557060,6310,6310,6310,6310,0
|
|
20230809,173800,218557060,6310,6310,6310,6310,0
|
|
20230809,173700,218557060,6310,6310,6310,6310,0
|
|
20230809,173600,218557060,6310,6310,6310,6310,0
|
|
20230809,173500,218557060,6310,6310,6310,6310,0
|
|
20230809,173400,218557060,6310,6310,6310,6310,0
|
|
20230809,173300,218557060,6310,6310,6310,6310,0
|
|
20230809,173200,218557060,6310,6310,6310,6310,0
|
|
20230809,173100,218557060,6310,6310,6310,6310,0
|
|
20230809,173000,218557060,6310,6310,6310,6310,0
|
|
20230809,172900,218557060,6310,6310,6310,6310,0
|
|
20230809,172800,218557060,6310,6310,6310,6310,0
|
|
20230809,172700,218557060,6310,6310,6310,6310,0
|
|
20230809,172600,218557060,6310,6310,6310,6310,0
|
|
20230809,172500,218557060,6310,6310,6310,6310,0
|
|
20230809,172400,218557060,6310,6310,6310,6310,0
|
|
20230809,172300,218557060,6310,6310,6310,6310,0
|
|
20230809,172200,218557060,6310,6310,6310,6310,0
|
|
20230809,172100,218557060,6310,6310,6310,6310,0
|
|
20230809,172000,218557060,6310,6310,6310,6310,0
|
|
20230809,171900,218557060,6310,6310,6310,6310,0
|
|
20230809,171800,218557060,6310,6310,6310,6310,0
|
|
20230809,171700,218557060,6310,6310,6310,6310,0
|
|
20230809,171600,218557060,6310,6310,6310,6310,0
|
|
20230809,171500,218557060,6310,6310,6310,6310,0
|
|
20230809,171400,218557060,6310,6310,6310,6310,0
|
|
20230809,171300,218557060,6310,6310,6310,6310,198
|
|
20230809,171200,218557060,6310,6310,6310,6310,0
|
|
20230809,171100,218557060,6310,6310,6310,6310,0
|
|
20230809,171000,218557060,6310,6310,6310,6310,0
|
|
20230809,170900,218557060,6310,6310,6310,6310,0
|
|
20230809,170800,218557060,6310,6310,6310,6310,0
|
|
20230809,170700,218557060,6310,6310,6310,6310,0
|
|
20230809,170600,218557060,6310,6310,6310,6310,0
|
|
20230809,170500,218557060,6310,6310,6310,6310,0
|
|
20230809,170400,218557060,6310,6310,6310,6310,0
|
|
20230809,170300,218557060,6310,6310,6310,6310,0
|
|
20230809,170200,218557060,6310,6310,6310,6310,0
|
|
20230809,170100,218557060,6310,6310,6310,6310,0
|
|
20230809,170000,218557060,6310,6310,6310,6310,0
|
|
20230809,165900,218557060,6310,6310,6310,6310,0
|
|
20230809,165800,218557060,6310,6310,6310,6310,0
|
|
20230809,165700,218557060,6310,6310,6310,6310,0
|
|
20230809,165600,218557060,6310,6310,6310,6310,0
|
|
20230809,165500,218557060,6310,6310,6310,6310,0
|
|
20230809,165400,218557060,6310,6310,6310,6310,0
|
|
20230809,165300,218557060,6310,6310,6310,6310,0
|
|
20230809,165200,218557060,6310,6310,6310,6310,0
|
|
20230809,165100,218557060,6310,6310,6310,6310,0
|
|
20230809,165000,218557060,6310,6310,6310,6310,0
|
|
20230809,164900,218557060,6310,6310,6310,6310,0
|
|
20230809,164800,218557060,6310,6310,6310,6310,0
|
|
20230809,164700,218557060,6310,6310,6310,6310,0
|
|
20230809,164600,218557060,6310,6310,6310,6310,0
|
|
20230809,164500,218557060,6310,6310,6310,6310,0
|
|
20230809,164400,218557060,6310,6310,6310,6310,0
|
|
20230809,164300,218557060,6310,6310,6310,6310,198
|
|
20230809,164200,218557060,6310,6310,6310,6310,0
|
|
20230809,164100,218557060,6310,6310,6310,6310,0
|
|
20230809,164000,218557060,6310,6310,6310,6310,0
|
|
20230809,163900,218557060,6310,6310,6310,6310,0
|
|
20230809,163800,218557060,6310,6310,6310,6310,0
|
|
20230809,163700,218557060,6310,6310,6310,6310,0
|
|
20230809,163600,218557060,6310,6310,6310,6310,0
|
|
20230809,163500,218557060,6310,6310,6310,6310,0
|
|
20230809,163400,218557060,6310,6310,6310,6310,0
|
|
20230809,163300,218557060,6310,6310,6310,6310,0
|
|
20230809,163200,218557060,6310,6310,6310,6310,0
|
|
20230809,163100,218557060,6310,6310,6310,6310,0
|
|
20230809,163000,218557060,6310,6310,6310,6310,0
|
|
20230809,162900,218557060,6310,6310,6310,6310,0
|
|
20230809,162800,218557060,6310,6310,6310,6310,0
|
|
20230809,162700,218557060,6310,6310,6310,6310,0
|
|
20230809,162600,218557060,6310,6310,6310,6310,0
|
|
20230809,162500,218557060,6310,6310,6310,6310,0
|
|
20230809,162400,218557060,6310,6310,6310,6310,0
|
|
20230809,162300,218557060,6310,6310,6310,6310,0
|
|
20230809,162200,218557060,6310,6310,6310,6310,0
|
|
20230809,162100,218557060,6310,6310,6310,6310,0
|
|
20230809,162000,218557060,6310,6310,6310,6310,0
|
|
20230809,161900,218557060,6310,6310,6310,6310,0
|
|
20230809,161800,218557060,6310,6310,6310,6310,0
|
|
20230809,161700,218557060,6310,6310,6310,6310,0
|
|
20230809,161600,218557060,6310,6310,6310,6310,0
|
|
20230809,161500,218557060,6310,6310,6310,6310,0
|
|
20230809,161400,218557060,6310,6310,6310,6310,0
|
|
20230809,161300,218557060,6310,6310,6310,6310,198
|
|
20230809,161200,218557060,6310,6310,6310,6310,0
|
|
20230809,161100,218557060,6310,6310,6310,6310,0
|
|
20230809,161000,218557060,6310,6310,6310,6310,0
|
|
20230809,160900,218557060,6310,6310,6310,6310,0
|
|
20230809,160800,218557060,6310,6310,6310,6310,0
|
|
20230809,160700,218557060,6310,6310,6310,6310,0
|
|
20230809,160600,218557060,6310,6310,6310,6310,0
|
|
20230809,160500,218557060,6310,6310,6310,6310,0
|
|
20230809,160400,218557060,6310,6310,6310,6310,0
|
|
20230809,160300,218557060,6310,6310,6310,6310,0
|
|
20230809,160200,218557060,6310,6310,6310,6310,0
|
|
20230809,160100,218557060,6310,6310,6310,6310,0
|
|
20230809,160000,218557060,6310,6310,6310,6310,0
|
|
20230809,155900,218557060,6310,6310,6310,6310,0
|
|
20230809,155800,218557060,6310,6310,6310,6310,0
|
|
20230809,155700,218557060,6310,6310,6310,6310,0
|
|
20230809,155600,218557060,6310,6310,6310,6310,0
|
|
20230809,155500,218557060,6310,6310,6310,6310,0
|
|
20230809,155400,218557060,6310,6310,6310,6310,0
|
|
20230809,155300,218557060,6310,6310,6310,6310,0
|
|
20230809,155200,218557060,6310,6310,6310,6310,0
|
|
20230809,155100,218557060,6310,6310,6310,6310,0
|
|
20230809,155000,218557060,6310,6310,6310,6310,0
|
|
20230809,154900,218557060,6310,6310,6310,6310,0
|
|
20230809,154800,218557060,6310,6310,6310,6310,0
|
|
20230809,154700,218557060,6310,6310,6310,6310,0
|
|
20230809,154600,218557060,6310,6310,6310,6310,0
|
|
20230809,154500,218557060,6310,6310,6310,6310,0
|
|
20230809,154400,218557060,6310,6310,6310,6310,0
|
|
20230809,154300,218557060,6310,6310,6310,6310,198
|
|
20230809,154200,218557060,6310,6310,6310,6310,0
|
|
20230809,154100,218557060,6310,6310,6310,6310,0
|
|
20230809,154000,218557060,6310,6310,6310,6310,0
|
|
20230809,153900,218557060,6310,6310,6310,6310,0
|
|
20230809,153800,218557060,6310,6310,6310,6310,0
|
|
20230809,153700,218557060,6310,6310,6310,6310,0
|
|
20230809,153600,218557060,6310,6310,6310,6310,0
|
|
20230809,153500,218557060,6310,6310,6310,6310,0
|
|
20230809,153400,218557060,6310,6310,6310,6310,0
|
|
20230809,153300,218557060,6310,6310,6310,6310,0
|
|
20230809,153200,218557060,6310,6310,6310,6310,0
|
|
20230809,153100,218557060,6310,6310,6310,6310,0
|
|
20230809,153000,218557060,6310,6310,6310,6310,198
|
|
20230809,152900,217307680,6310,6310,6310,6310,0
|
|
20230809,152800,217307680,6310,6310,6310,6310,0
|
|
20230809,152700,217307680,6310,6310,6310,6310,0
|
|
20230809,152600,217307680,6310,6310,6310,6310,0
|
|
20230809,152500,217307680,6310,6310,6310,6310,0
|
|
20230809,152400,217307680,6310,6310,6310,6310,0
|
|
20230809,152300,217307680,6310,6310,6310,6310,0
|
|
20230809,152200,217307680,6310,6310,6310,6310,0
|
|
20230809,152100,217307680,6310,6310,6310,6310,0
|
|
20230809,152000,217307680,6310,6310,6310,6310,0
|
|
20230809,151900,217307680,6310,6310,6310,6300,75
|
|
20230809,151800,216834800,6300,6300,6300,6300,271
|
|
20230809,151700,215127500,6300,6300,6300,6300,2
|
|
20230809,151600,215114900,6300,6300,6300,6300,0
|
|
20230809,151500,215114900,6300,6290,6300,6290,12
|
|
20230809,151400,215039410,6290,6290,6290,6290,0
|
|
20230809,151300,215039410,6290,6290,6290,6290,9
|
|
20230809,151200,214982800,6280,6280,6280,6280,20
|
|
20230809,151100,214857200,6280,6280,6280,6280,0
|
|
20230809,151000,214857200,6280,6280,6280,6280,20
|
|
20230809,150900,214731600,6300,6300,6300,6300,1
|
|
20230809,150800,214725300,6290,6290,6290,6290,124
|
|
20230809,150700,213945340,6290,6290,6290,6290,0
|
|
20230809,150600,213945340,6290,6290,6290,6290,0
|
|
20230809,150500,213945340,6290,6290,6290,6290,320
|
|
20230809,150400,211932540,6300,6290,6300,6270,1977
|
|
20230809,150300,199509630,6290,6290,6290,6290,70
|
|
20230809,150200,199069330,6300,6300,6300,6300,0
|
|
20230809,150100,199069330,6300,6300,6300,6300,0
|
|
20230809,150000,199069330,6300,6300,6300,6300,0
|
|
20230809,145900,199069330,6300,6290,6300,6290,331
|
|
20230809,145800,196986840,6270,6270,6270,6270,0
|
|
20230809,145700,196986840,6270,6270,6270,6270,0
|
|
20230809,145600,196986840,6270,6270,6270,6270,4
|
|
20230809,145500,196961760,6270,6270,6270,6270,100
|
|
20230809,145400,196334760,6270,6280,6280,6270,40
|
|
20230809,145300,196083820,6270,6270,6270,6270,0
|
|
20230809,145200,196083820,6270,6270,6270,6270,0
|
|
20230809,145100,196083820,6270,6270,6270,6270,155
|
|
20230809,145000,195111970,6270,6270,6270,6270,5
|
|
20230809,144900,195080620,6270,6270,6270,6270,42
|
|
20230809,144800,194817280,6270,6270,6270,6270,0
|
|
20230809,144700,194817280,6270,6290,6290,6270,699
|
|
20230809,144600,190429420,6290,6290,6290,6290,0
|
|
20230809,144500,190429420,6290,6290,6290,6290,0
|
|
20230809,144400,190429420,6290,6290,6290,6290,20
|
|
20230809,144300,190303620,6300,6300,6300,6300,0
|
|
20230809,144200,190303620,6300,6300,6300,6300,0
|
|
20230809,144100,190303620,6300,6300,6300,6300,0
|
|
20230809,144000,190303620,6300,6300,6300,6300,0
|
|
20230809,143900,190303620,6300,6300,6300,6300,10
|
|
20230809,143800,190240620,6300,6300,6300,6300,0
|
|
20230809,143700,190240620,6300,6300,6300,6300,0
|
|
20230809,143600,190240620,6300,6300,6300,6300,500
|
|
20230809,143500,187090620,6300,6300,6300,6300,0
|
|
20230809,143400,187090620,6300,6300,6300,6300,0
|
|
20230809,143300,187090620,6300,6300,6300,6300,0
|
|
20230809,143200,187090620,6300,6300,6300,6300,0
|
|
20230809,143100,187090620,6300,6300,6300,6300,0
|
|
20230809,143000,187090620,6300,6300,6300,6300,0
|
|
20230809,142900,187090620,6300,6300,6300,6300,0
|
|
20230809,142800,187090620,6300,6300,6300,6300,0
|
|
20230809,142700,187090620,6300,6300,6300,6300,30
|
|
20230809,142600,186901620,6300,6300,6300,6300,0
|
|
20230809,142500,186901620,6300,6300,6300,6300,0
|
|
20230809,142400,186901620,6300,6300,6300,6300,10
|
|
20230809,142300,186838620,6290,6290,6290,6290,0
|
|
20230809,142200,186838620,6290,6290,6290,6290,0
|
|
20230809,142100,186838620,6290,6290,6290,6290,0
|
|
20230809,142000,186838620,6290,6290,6290,6290,200
|
|
20230809,141900,185580620,6300,6300,6300,6300,0
|
|
20230809,141800,185580620,6300,6300,6300,6300,1
|
|
20230809,141700,185574320,6300,6300,6300,6300,0
|
|
20230809,141600,185574320,6300,6300,6300,6300,0
|
|
20230809,141500,185574320,6300,6300,6300,6300,0
|
|
20230809,141400,185574320,6300,6300,6300,6300,0
|
|
20230809,141300,185574320,6300,6300,6300,6300,1
|
|
20230809,141200,185568020,6300,6300,6300,6300,2
|
|
20230809,141100,185555420,6300,6300,6300,6300,0
|
|
20230809,141000,185555420,6300,6300,6300,6300,0
|
|
20230809,140900,185555420,6300,6300,6300,6300,0
|
|
20230809,140800,185555420,6300,6300,6300,6300,0
|
|
20230809,140700,185555420,6300,6300,6300,6300,0
|
|
20230809,140600,185555420,6300,6300,6300,6300,10
|
|
20230809,140500,185492420,6300,6300,6300,6300,0
|
|
20230809,140400,185492420,6300,6300,6300,6300,23
|
|
20230809,140300,185347520,6300,6300,6300,6300,0
|
|
20230809,140200,185347520,6300,6300,6300,6300,0
|
|
20230809,140100,185347520,6300,6300,6300,6300,246
|
|
20230809,140000,183797720,6300,6310,6310,6270,2426
|
|
20230809,135900,168559570,6310,6310,6310,6310,1
|
|
20230809,135800,168553260,6300,6300,6300,6300,6
|
|
20230809,135700,168515460,6300,6300,6300,6300,0
|
|
20230809,135600,168515460,6300,6300,6300,6300,0
|
|
20230809,135500,168515460,6300,6300,6300,6300,109
|
|
20230809,135400,167828760,6320,6320,6320,6320,0
|
|
20230809,135300,167828760,6320,6320,6320,6320,0
|
|
20230809,135200,167828760,6320,6320,6320,6320,1
|
|
20230809,135100,167822440,6300,6300,6300,6300,0
|
|
20230809,135000,167822440,6300,6310,6310,6300,50
|
|
20230809,134900,167507140,6310,6310,6310,6310,1
|
|
20230809,134800,167500830,6300,6300,6300,6300,70
|
|
20230809,134700,167059830,6300,6300,6300,6300,0
|
|
20230809,134600,167059830,6300,6300,6300,6300,0
|
|
20230809,134500,167059830,6300,6300,6300,6300,0
|
|
20230809,134400,167059830,6300,6300,6300,6300,0
|
|
20230809,134300,167059830,6300,6300,6300,6300,130
|
|
20230809,134200,166240830,6310,6310,6310,6310,6
|
|
20230809,134100,166202970,6290,6290,6290,6290,0
|
|
20230809,134000,166202970,6290,6290,6290,6290,40
|
|
20230809,133900,165951370,6300,6300,6300,6300,0
|
|
20230809,133800,165951370,6300,6300,6300,6290,607
|
|
20230809,133700,162129830,6310,6310,6310,6310,0
|
|
20230809,133600,162129830,6310,6310,6310,6310,1
|
|
20230809,133500,162123520,6310,6310,6310,6310,0
|
|
20230809,133400,162123520,6310,6310,6310,6310,130
|
|
20230809,133300,161303220,6290,6300,6300,6290,321
|
|
20230809,133200,159280930,6280,6300,6300,6260,3227
|
|
20230809,133100,139014830,6300,6300,6300,6300,0
|
|
20230809,133000,139014830,6300,6300,6300,6300,0
|
|
20230809,132900,139014830,6300,6300,6300,6300,130
|
|
20230809,132800,138195830,6320,6320,6320,6320,0
|
|
20230809,132700,138195830,6320,6320,6320,6320,2
|
|
20230809,132600,138183190,6320,6320,6320,6320,0
|
|
20230809,132500,138183190,6320,6320,6320,6320,0
|
|
20230809,132400,138183190,6320,6320,6320,6320,0
|
|
20230809,132300,138183190,6320,6320,6320,6320,0
|
|
20230809,132200,138183190,6320,6320,6320,6320,0
|
|
20230809,132100,138183190,6320,6290,6320,6280,368
|
|
20230809,132000,135869470,6300,6320,6320,6290,4085
|
|
20230809,131900,110140760,6320,6320,6320,6320,61
|
|
20230809,131800,109755240,6330,6330,6330,6330,0
|
|
20230809,131700,109755240,6330,6330,6330,6330,239
|
|
20230809,131600,108242370,6340,6340,6340,6340,10
|
|
20230809,131500,108178970,6340,6340,6340,6340,0
|
|
20230809,131400,108178970,6340,6340,6340,6340,2
|
|
20230809,131300,108166290,6330,6330,6330,6330,0
|
|
20230809,131200,108166290,6330,6330,6330,6330,0
|
|
20230809,131100,108166290,6330,6330,6330,6330,0
|
|
20230809,131000,108166290,6330,6330,6330,6330,0
|
|
20230809,130900,108166290,6330,6330,6330,6330,0
|
|
20230809,130800,108166290,6330,6330,6330,6330,0
|
|
20230809,130700,108166290,6330,6340,6340,6330,474
|
|
20230809,130600,105161800,6340,6340,6340,6340,0
|
|
20230809,130500,105161800,6340,6340,6340,6340,10
|
|
20230809,130400,105098400,6340,6340,6340,6340,0
|
|
20230809,130300,105098400,6340,6340,6340,6340,144
|
|
20230809,130200,104185440,6340,6340,6340,6340,0
|
|
20230809,130100,104185440,6340,6340,6340,6340,0
|
|
20230809,130000,104185440,6340,6340,6340,6340,101
|
|
20230809,125900,103545100,6330,6330,6330,6330,0
|
|
20230809,125800,103545100,6330,6330,6330,6330,0
|
|
20230809,125700,103545100,6330,6330,6330,6330,13
|
|
20230809,125600,103462810,6340,6340,6340,6340,415
|
|
20230809,125500,100831710,6340,6350,6350,6340,48
|
|
20230809,125400,100527310,6350,6350,6350,6350,1
|
|
20230809,125300,100520960,6350,6350,6350,6350,0
|
|
20230809,125200,100520960,6350,6350,6350,6350,0
|
|
20230809,125100,100520960,6350,6350,6350,6350,0
|
|
20230809,125000,100520960,6350,6350,6350,6350,0
|
|
20230809,124900,100520960,6350,6350,6350,6350,111
|
|
20230809,124800,99816110,6350,6350,6350,6350,0
|
|
20230809,124700,99816110,6350,6350,6350,6350,0
|
|
20230809,124600,99816110,6350,6350,6350,6350,0
|
|
20230809,124500,99816110,6350,6350,6350,6350,0
|
|
20230809,124400,99816110,6350,6350,6350,6350,0
|
|
20230809,124300,99816110,6350,6350,6350,6350,0
|
|
20230809,124200,99816110,6350,6350,6350,6350,0
|
|
20230809,124100,99816110,6350,6350,6350,6350,0
|
|
20230809,124000,99816110,6350,6350,6350,6350,1
|
|
20230809,123900,99809760,6350,6350,6350,6350,0
|
|
20230809,123800,99809760,6350,6350,6350,6350,100
|
|
20230809,123700,99174760,6350,6350,6350,6350,1
|
|
20230809,123600,99168410,6350,6350,6350,6350,0
|
|
20230809,123500,99168410,6350,6350,6350,6350,35
|
|
20230809,123400,98946160,6350,6350,6350,6350,0
|
|
20230809,123300,98946160,6350,6350,6350,6350,94
|
|
20230809,123200,98349260,6360,6360,6360,6360,42
|
|
20230809,123100,98082140,6360,6360,6360,6360,31
|
|
20230809,123000,97884980,6350,6350,6350,6350,20
|
|
20230809,122900,97757980,6360,6360,6360,6360,1
|
|
20230809,122800,97751620,6350,6350,6350,6350,3
|
|
20230809,122700,97732570,6350,6350,6350,6350,0
|
|
20230809,122600,97732570,6350,6350,6350,6350,0
|
|
20230809,122500,97732570,6350,6360,6360,6350,11
|
|
20230809,122400,97662710,6350,6350,6350,6350,0
|
|
20230809,122300,97662710,6350,6350,6350,6350,0
|
|
20230809,122200,97662710,6350,6350,6350,6350,0
|
|
20230809,122100,97662710,6350,6350,6350,6350,100
|
|
20230809,122000,97027710,6360,6360,6360,6360,0
|
|
20230809,121900,97027710,6360,6360,6360,6360,0
|
|
20230809,121800,97027710,6360,6360,6360,6360,1
|
|
20230809,121700,97021350,6350,6350,6350,6350,0
|
|
20230809,121600,97021350,6350,6350,6350,6350,0
|
|
20230809,121500,97021350,6350,6350,6350,6350,156
|
|
20230809,121400,96030750,6340,6340,6340,6340,0
|
|
20230809,121300,96030750,6340,6340,6340,6340,50
|
|
20230809,121200,95713750,6340,6340,6340,6340,729
|
|
20230809,121100,91091890,6340,6340,6340,6340,0
|
|
20230809,121000,91091890,6340,6340,6340,6340,0
|
|
20230809,120900,91091890,6340,6340,6340,6340,0
|
|
20230809,120800,91091890,6340,6340,6340,6340,0
|
|
20230809,120700,91091890,6340,6340,6340,6340,0
|
|
20230809,120600,91091890,6340,6340,6340,6340,108
|
|
20230809,120500,90407170,6340,6340,6340,6340,0
|
|
20230809,120400,90407170,6340,6340,6340,6340,1
|
|
20230809,120300,90400830,6340,6340,6340,6340,1
|
|
20230809,120200,90394490,6340,6340,6340,6340,0
|
|
20230809,120100,90394490,6340,6340,6340,6340,0
|
|
20230809,120000,90394490,6340,6340,6340,6340,0
|
|
20230809,115900,90394490,6340,6340,6340,6340,0
|
|
20230809,115800,90394490,6340,6340,6340,6340,0
|
|
20230809,115700,90394490,6340,6340,6340,6340,0
|
|
20230809,115600,90394490,6340,6340,6340,6340,0
|
|
20230809,115500,90394490,6340,6340,6340,6340,0
|
|
20230809,115400,90394490,6340,6340,6340,6340,0
|
|
20230809,115300,90394490,6340,6340,6340,6340,60
|
|
20230809,115200,90014090,6330,6330,6330,6330,0
|
|
20230809,115100,90014090,6330,6330,6330,6330,54
|
|
20230809,115000,89672270,6330,6330,6330,6330,20
|
|
20230809,114900,89545670,6340,6340,6340,6340,0
|
|
20230809,114800,89545670,6340,6340,6340,6340,0
|
|
20230809,114700,89545670,6340,6340,6340,6340,0
|
|
20230809,114600,89545670,6340,6340,6340,6340,0
|
|
20230809,114500,89545670,6340,6340,6340,6340,0
|
|
20230809,114400,89545670,6340,6340,6340,6340,30
|
|
20230809,114300,89355470,6340,6340,6340,6340,0
|
|
20230809,114200,89355470,6340,6340,6340,6340,0
|
|
20230809,114100,89355470,6340,6340,6340,6340,0
|
|
20230809,114000,89355470,6340,6340,6340,6340,11
|
|
20230809,113900,89285730,6320,6330,6330,6320,125
|
|
20230809,113800,88495260,6340,6340,6340,6340,380
|
|
20230809,113700,86086060,6320,6320,6320,6320,124
|
|
20230809,113600,85302380,6320,6320,6320,6320,1
|
|
20230809,113500,85296060,6340,6340,6340,6340,0
|
|
20230809,113400,85296060,6340,6340,6340,6340,0
|
|
20230809,113300,85296060,6340,6340,6340,6340,0
|
|
20230809,113200,85296060,6340,6340,6340,6340,0
|
|
20230809,113100,85296060,6340,6340,6340,6340,0
|
|
20230809,113000,85296060,6340,6340,6340,6340,0
|
|
20230809,112900,85296060,6340,6330,6340,6330,75
|
|
20230809,112800,84821160,6340,6340,6340,6340,0
|
|
20230809,112700,84821160,6340,6340,6340,6340,0
|
|
20230809,112600,84821160,6340,6340,6340,6340,0
|
|
20230809,112500,84821160,6340,6340,6340,6340,0
|
|
20230809,112400,84821160,6340,6340,6340,6340,0
|
|
20230809,112300,84821160,6340,6340,6340,6340,0
|
|
20230809,112200,84821160,6340,6340,6340,6340,12
|
|
20230809,112100,84745080,6340,6340,6340,6340,0
|
|
20230809,112000,84745080,6340,6340,6340,6340,0
|
|
20230809,111900,84745080,6340,6340,6340,6340,0
|
|
20230809,111800,84745080,6340,6340,6340,6340,50
|
|
20230809,111700,84428080,6340,6340,6340,6340,5
|
|
20230809,111600,84396380,6340,6340,6340,6340,0
|
|
20230809,111500,84396380,6340,6340,6340,6340,0
|
|
20230809,111400,84396380,6340,6340,6340,6340,0
|
|
20230809,111300,84396380,6340,6340,6340,6340,0
|
|
20230809,111200,84396380,6340,6340,6340,6340,0
|
|
20230809,111100,84396380,6340,6340,6340,6340,0
|
|
20230809,111000,84396380,6340,6340,6340,6340,0
|
|
20230809,110900,84396380,6340,6340,6340,6340,0
|
|
20230809,110800,84396380,6340,6340,6340,6340,0
|
|
20230809,110700,84396380,6340,6340,6340,6340,0
|
|
20230809,110600,84396380,6340,6340,6340,6340,0
|
|
20230809,110500,84396380,6340,6340,6340,6340,0
|
|
20230809,110400,84396380,6340,6340,6340,6340,3
|
|
20230809,110300,84377360,6340,6340,6340,6340,0
|
|
20230809,110200,84377360,6340,6340,6340,6340,0
|
|
20230809,110100,84377360,6340,6340,6340,6340,0
|
|
20230809,110000,84377360,6340,6320,6340,6320,347
|
|
20230809,105900,82184300,6320,6320,6320,6320,5
|
|
20230809,105800,82152700,6330,6340,6360,6330,2117
|
|
20230809,105700,68724670,6380,6330,6380,6330,3315
|
|
20230809,105600,47649730,6310,6310,6320,6310,288
|
|
20230809,105500,45832240,6310,6310,6310,6310,400
|
|
20230809,105400,43308240,6320,6320,6320,6320,0
|
|
20230809,105300,43308240,6320,6320,6320,6320,0
|
|
20230809,105200,43308240,6320,6320,6320,6320,0
|
|
20230809,105100,43308240,6320,6320,6320,6320,0
|
|
20230809,105000,43308240,6320,6320,6320,6320,0
|
|
20230809,104900,43308240,6320,6320,6320,6320,1
|
|
20230809,104800,43301920,6320,6330,6330,6320,3
|
|
20230809,104700,43282940,6310,6310,6310,6310,76
|
|
20230809,104600,42803380,6320,6320,6320,6320,0
|
|
20230809,104500,42803380,6320,6320,6320,6320,545
|
|
20230809,104400,39358980,6310,6310,6310,6310,0
|
|
20230809,104300,39358980,6310,6310,6310,6310,0
|
|
20230809,104200,39358980,6310,6310,6310,6310,1
|
|
20230809,104100,39352670,6300,6300,6300,6300,44
|
|
20230809,104000,39075470,6310,6310,6310,6310,0
|
|
20230809,103900,39075470,6310,6310,6310,6310,10
|
|
20230809,103800,39012370,6310,6310,6310,6310,0
|
|
20230809,103700,39012370,6310,6310,6310,6310,0
|
|
20230809,103600,39012370,6310,6310,6310,6310,0
|
|
20230809,103500,39012370,6310,6310,6310,6310,0
|
|
20230809,103400,39012370,6310,6310,6310,6310,140
|
|
20230809,103300,38128970,6310,6310,6310,6310,95
|
|
20230809,103200,37529520,6310,6310,6310,6310,64
|
|
20230809,103100,37125680,6310,6310,6310,6310,0
|
|
20230809,103000,37125680,6310,6310,6310,6310,4
|
|
20230809,102900,37100440,6310,6310,6310,6310,20
|
|
20230809,102800,36974240,6310,6310,6310,6310,6
|
|
20230809,102700,36936380,6310,6310,6310,6310,180
|
|
20230809,102600,35800580,6310,6310,6310,6310,45
|
|
20230809,102500,35516630,6310,6310,6310,6310,0
|
|
20230809,102400,35516630,6310,6310,6310,6310,200
|
|
20230809,102300,34254630,6300,6300,6300,6300,30
|
|
20230809,102200,34065630,6320,6320,6320,6320,0
|
|
20230809,102100,34065630,6320,6320,6320,6320,0
|
|
20230809,102000,34065630,6320,6320,6320,6320,0
|
|
20230809,101900,34065630,6320,6320,6320,6320,0
|
|
20230809,101800,34065630,6320,6320,6320,6320,10
|
|
20230809,101700,34002430,6320,6320,6320,6320,10
|
|
20230809,101600,33939230,6310,6310,6310,6310,0
|
|
20230809,101500,33939230,6310,6310,6310,6310,0
|
|
20230809,101400,33939230,6310,6310,6310,6310,786
|
|
20230809,101300,28979570,6300,6300,6300,6300,0
|
|
20230809,101200,28979570,6300,6300,6300,6300,0
|
|
20230809,101100,28979570,6300,6300,6300,6300,68
|
|
20230809,101000,28551170,6300,6300,6300,6300,48
|
|
20230809,100900,28248770,6310,6310,6310,6310,0
|
|
20230809,100800,28248770,6310,6310,6310,6310,0
|
|
20230809,100700,28248770,6310,6310,6310,6310,0
|
|
20230809,100600,28248770,6310,6310,6310,6310,0
|
|
20230809,100500,28248770,6310,6310,6310,6310,0
|
|
20230809,100400,28248770,6310,6310,6310,6310,0
|
|
20230809,100300,28248770,6310,6310,6310,6310,0
|
|
20230809,100200,28248770,6310,6310,6310,6310,0
|
|
20230809,100100,28248770,6310,6310,6310,6310,0
|
|
20230809,100000,28248770,6310,6310,6310,6310,15
|
|
20230809,095900,28154120,6300,6300,6300,6300,60
|
|
20230809,095800,27776120,6310,6310,6310,6310,0
|
|
20230809,095700,27776120,6310,6300,6310,6300,197
|
|
20230809,095600,26534050,6300,6300,6300,6300,0
|
|
20230809,095500,26534050,6300,6300,6300,6300,0
|
|
20230809,095400,26534050,6300,6300,6300,6300,5
|
|
20230809,095300,26502550,6290,6290,6290,6290,0
|
|
20230809,095200,26502550,6290,6290,6290,6290,292
|
|
20230809,095100,24665870,6290,6290,6290,6290,0
|
|
20230809,095000,24665870,6290,6290,6290,6290,15
|
|
20230809,094900,24571520,6280,6280,6280,6280,14
|
|
20230809,094800,24483600,6280,6280,6280,6280,121
|
|
20230809,094700,23723720,6280,6280,6280,6280,0
|
|
20230809,094600,23723720,6280,6280,6280,6280,0
|
|
20230809,094500,23723720,6280,6280,6280,6280,0
|
|
20230809,094400,23723720,6280,6280,6280,6280,50
|
|
20230809,094300,23409720,6290,6290,6290,6290,2
|
|
20230809,094200,23397140,6290,6290,6290,6290,0
|
|
20230809,094100,23397140,6290,6290,6290,6290,267
|
|
20230809,094000,21717710,6290,6290,6290,6290,0
|
|
20230809,093900,21717710,6290,6290,6290,6290,290
|
|
20230809,093800,19893610,6290,6290,6290,6290,101
|
|
20230809,093700,19258320,6290,6290,6290,6290,10
|
|
20230809,093600,19195420,6300,6300,6300,6300,0
|
|
20230809,093500,19195420,6300,6300,6300,6300,1
|
|
20230809,093400,19189120,6280,6280,6280,6280,120
|
|
20230809,093300,18435520,6280,6300,6300,6280,169
|
|
20230809,093200,17373010,6300,6300,6300,6300,0
|
|
20230809,093100,17373010,6300,6300,6300,6300,3
|
|
20230809,093000,17354110,6290,6290,6290,6290,0
|
|
20230809,092900,17354110,6290,6290,6290,6290,0
|
|
20230809,092800,17354110,6290,6290,6290,6290,30
|
|
20230809,092700,17165410,6290,6290,6290,6290,2
|
|
20230809,092600,17152830,6300,6300,6300,6300,0
|
|
20230809,092500,17152830,6300,6300,6300,6300,103
|
|
20230809,092400,16503930,6290,6290,6290,6290,148
|
|
20230809,092300,15573010,6300,6300,6300,6300,418
|
|
20230809,092200,12939610,6270,6270,6270,6270,0
|
|
20230809,092100,12939610,6270,6270,6270,6270,19
|
|
20230809,092000,12820480,6280,6280,6280,6280,300
|
|
20230809,091900,10936480,6280,6280,6280,6280,160
|
|
20230809,091800,9931680,6290,6290,6290,6290,32
|
|
20230809,091700,9730400,6300,6300,6300,6300,0
|
|
20230809,091600,9730400,6300,6300,6300,6300,0
|
|
20230809,091500,9730400,6300,6300,6300,6300,5
|
|
20230809,091400,9698900,6300,6300,6300,6300,202
|
|
20230809,091300,8426300,6300,6300,6300,6300,0
|
|
20230809,091200,8426300,6300,6280,6300,6280,387
|
|
20230809,091100,5995920,6270,6270,6270,6270,3
|
|
20230809,091000,5977110,6270,6270,6270,6270,0
|
|
20230809,090900,5977110,6270,6270,6270,6270,0
|
|
20230809,090800,5977110,6270,6270,6270,6270,3
|
|
20230809,090700,5958300,6280,6280,6280,6280,1
|
|
20230809,090600,5952020,6250,6250,6250,6250,3
|
|
20230809,090500,5933270,6250,6260,6260,6250,140
|
|
20230809,090400,5057870,6290,6290,6290,6290,0
|
|
20230809,090300,5057870,6290,6290,6290,6250,3
|
|
20230809,090200,5039040,6290,6250,6290,6250,201
|
|
20230809,090100,3782750,6250,6250,6260,6250,355
|
|
20230809,090000,1563500,6250,6250,6250,6250,200
|