590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,184700,302045210,6340,6340,6340,6340,920
|
|
20230823,184600,302045210,6340,6340,6340,6340,0
|
|
20230823,184500,302045210,6340,6340,6340,6340,0
|
|
20230823,184400,302045210,6340,6340,6340,6340,0
|
|
20230823,184300,302045210,6340,6340,6340,6340,0
|
|
20230823,184200,302045210,6340,6340,6340,6340,0
|
|
20230823,184100,302045210,6340,6340,6340,6340,0
|
|
20230823,184000,302045210,6340,6340,6340,6340,0
|
|
20230823,183900,302045210,6340,6340,6340,6340,0
|
|
20230823,183800,302045210,6340,6340,6340,6340,0
|
|
20230823,183700,302045210,6340,6340,6340,6340,0
|
|
20230823,183600,302045210,6340,6340,6340,6340,0
|
|
20230823,183500,302045210,6340,6340,6340,6340,0
|
|
20230823,183400,302045210,6340,6340,6340,6340,0
|
|
20230823,183300,302045210,6340,6340,6340,6340,0
|
|
20230823,183200,302045210,6340,6340,6340,6340,0
|
|
20230823,183100,302045210,6340,6340,6340,6340,0
|
|
20230823,183000,302045210,6340,6340,6340,6340,0
|
|
20230823,182900,302045210,6340,6340,6340,6340,0
|
|
20230823,182800,302045210,6340,6340,6340,6340,0
|
|
20230823,182700,302045210,6340,6340,6340,6340,0
|
|
20230823,182600,302045210,6340,6340,6340,6340,0
|
|
20230823,182500,302045210,6340,6340,6340,6340,0
|
|
20230823,182400,302045210,6340,6340,6340,6340,0
|
|
20230823,182300,302045210,6340,6340,6340,6340,0
|
|
20230823,182200,302045210,6340,6340,6340,6340,0
|
|
20230823,182100,302045210,6340,6340,6340,6340,0
|
|
20230823,182000,302045210,6340,6340,6340,6340,0
|
|
20230823,181900,302045210,6340,6340,6340,6340,0
|
|
20230823,181800,302045210,6340,6340,6340,6340,0
|
|
20230823,181700,302045210,6340,6340,6340,6340,920
|
|
20230823,181600,302045210,6340,6340,6340,6340,0
|
|
20230823,181500,302045210,6340,6340,6340,6340,0
|
|
20230823,181400,302045210,6340,6340,6340,6340,0
|
|
20230823,181300,302045210,6340,6340,6340,6340,0
|
|
20230823,181200,302045210,6340,6340,6340,6340,0
|
|
20230823,181100,302045210,6340,6340,6340,6340,0
|
|
20230823,181000,302045210,6340,6340,6340,6340,0
|
|
20230823,180900,302045210,6340,6340,6340,6340,0
|
|
20230823,180800,302045210,6340,6340,6340,6340,0
|
|
20230823,180700,302045210,6340,6340,6340,6340,0
|
|
20230823,180600,302045210,6340,6340,6340,6340,0
|
|
20230823,180500,302045210,6340,6340,6340,6340,0
|
|
20230823,180400,302045210,6340,6340,6340,6340,0
|
|
20230823,180300,302045210,6340,6340,6340,6340,0
|
|
20230823,180200,302045210,6340,6340,6340,6340,0
|
|
20230823,180100,302045210,6340,6340,6340,6340,0
|
|
20230823,180000,302045210,6340,6340,6340,6340,0
|
|
20230823,175900,302045210,6340,6340,6340,6340,0
|
|
20230823,175800,302045210,6340,6340,6340,6340,0
|
|
20230823,175700,302045210,6340,6340,6340,6340,0
|
|
20230823,175600,302045210,6340,6340,6340,6340,0
|
|
20230823,175500,302045210,6340,6340,6340,6340,0
|
|
20230823,175400,302045210,6340,6340,6340,6340,0
|
|
20230823,175300,302045210,6340,6340,6340,6340,0
|
|
20230823,175200,302045210,6340,6340,6340,6340,0
|
|
20230823,175100,302045210,6340,6340,6340,6340,0
|
|
20230823,175000,302045210,6340,6340,6340,6340,0
|
|
20230823,174900,302045210,6340,6340,6340,6340,0
|
|
20230823,174800,302045210,6340,6340,6340,6340,0
|
|
20230823,174700,302045210,6340,6340,6340,6340,920
|
|
20230823,174600,302045210,6340,6340,6340,6340,0
|
|
20230823,174500,302045210,6340,6340,6340,6340,0
|
|
20230823,174400,302045210,6340,6340,6340,6340,0
|
|
20230823,174300,302045210,6340,6340,6340,6340,0
|
|
20230823,174200,302045210,6340,6340,6340,6340,0
|
|
20230823,174100,302045210,6340,6340,6340,6340,0
|
|
20230823,174000,302045210,6340,6340,6340,6340,0
|
|
20230823,173900,302045210,6340,6340,6340,6340,0
|
|
20230823,173800,302045210,6340,6340,6340,6340,0
|
|
20230823,173700,302045210,6340,6340,6340,6340,0
|
|
20230823,173600,302045210,6340,6340,6340,6340,0
|
|
20230823,173500,302045210,6340,6340,6340,6340,0
|
|
20230823,173400,302045210,6340,6340,6340,6340,0
|
|
20230823,173300,302045210,6340,6340,6340,6340,0
|
|
20230823,173200,302045210,6340,6340,6340,6340,0
|
|
20230823,173100,302045210,6340,6340,6340,6340,0
|
|
20230823,173000,302045210,6340,6340,6340,6340,0
|
|
20230823,172900,302045210,6340,6340,6340,6340,0
|
|
20230823,172800,302045210,6340,6340,6340,6340,0
|
|
20230823,172700,302045210,6340,6340,6340,6340,0
|
|
20230823,172600,302045210,6340,6340,6340,6340,0
|
|
20230823,172500,302045210,6340,6340,6340,6340,0
|
|
20230823,172400,302045210,6340,6340,6340,6340,0
|
|
20230823,172300,302045210,6340,6340,6340,6340,0
|
|
20230823,172200,302045210,6340,6340,6340,6340,0
|
|
20230823,172100,302045210,6340,6340,6340,6340,0
|
|
20230823,172000,302045210,6340,6340,6340,6340,0
|
|
20230823,171900,302045210,6340,6340,6340,6340,0
|
|
20230823,171800,302045210,6340,6340,6340,6340,0
|
|
20230823,171700,302045210,6340,6340,6340,6340,920
|
|
20230823,171600,302045210,6340,6340,6340,6340,0
|
|
20230823,171500,302045210,6340,6340,6340,6340,0
|
|
20230823,171400,302045210,6340,6340,6340,6340,0
|
|
20230823,171300,302045210,6340,6340,6340,6340,0
|
|
20230823,171200,302045210,6340,6340,6340,6340,0
|
|
20230823,171100,302045210,6340,6340,6340,6340,0
|
|
20230823,171000,302045210,6340,6340,6340,6340,0
|
|
20230823,170900,302045210,6340,6340,6340,6340,0
|
|
20230823,170800,302045210,6340,6340,6340,6340,0
|
|
20230823,170700,302045210,6340,6340,6340,6340,0
|
|
20230823,170600,302045210,6340,6340,6340,6340,0
|
|
20230823,170500,302045210,6340,6340,6340,6340,0
|
|
20230823,170400,302045210,6340,6340,6340,6340,0
|
|
20230823,170300,302045210,6340,6340,6340,6340,0
|
|
20230823,170200,302045210,6340,6340,6340,6340,0
|
|
20230823,170100,302045210,6340,6340,6340,6340,0
|
|
20230823,170000,302045210,6340,6340,6340,6340,0
|
|
20230823,165900,302045210,6340,6340,6340,6340,0
|
|
20230823,165800,302045210,6340,6340,6340,6340,0
|
|
20230823,165700,302045210,6340,6340,6340,6340,0
|
|
20230823,165600,302045210,6340,6340,6340,6340,0
|
|
20230823,165500,302045210,6340,6340,6340,6340,0
|
|
20230823,165400,302045210,6340,6340,6340,6340,0
|
|
20230823,165300,302045210,6340,6340,6340,6340,0
|
|
20230823,165200,302045210,6340,6340,6340,6340,0
|
|
20230823,165100,302045210,6340,6340,6340,6340,0
|
|
20230823,165000,302045210,6340,6340,6340,6340,0
|
|
20230823,164900,302045210,6340,6340,6340,6340,0
|
|
20230823,164800,302045210,6340,6340,6340,6340,0
|
|
20230823,164700,302045210,6340,6340,6340,6340,920
|
|
20230823,164600,302045210,6340,6340,6340,6340,0
|
|
20230823,164500,302045210,6340,6340,6340,6340,0
|
|
20230823,164400,302045210,6340,6340,6340,6340,0
|
|
20230823,164300,302045210,6340,6340,6340,6340,0
|
|
20230823,164200,302045210,6340,6340,6340,6340,0
|
|
20230823,164100,302045210,6340,6340,6340,6340,0
|
|
20230823,164000,302045210,6340,6340,6340,6340,0
|
|
20230823,163900,302045210,6340,6340,6340,6340,0
|
|
20230823,163800,302045210,6340,6340,6340,6340,0
|
|
20230823,163700,302045210,6340,6340,6340,6340,0
|
|
20230823,163600,302045210,6340,6340,6340,6340,0
|
|
20230823,163500,302045210,6340,6340,6340,6340,0
|
|
20230823,163400,302045210,6340,6340,6340,6340,0
|
|
20230823,163300,302045210,6340,6340,6340,6340,0
|
|
20230823,163200,302045210,6340,6340,6340,6340,0
|
|
20230823,163100,302045210,6340,6340,6340,6340,0
|
|
20230823,163000,302045210,6340,6340,6340,6340,0
|
|
20230823,162900,302045210,6340,6340,6340,6340,0
|
|
20230823,162800,302045210,6340,6340,6340,6340,0
|
|
20230823,162700,302045210,6340,6340,6340,6340,0
|
|
20230823,162600,302045210,6340,6340,6340,6340,0
|
|
20230823,162500,302045210,6340,6340,6340,6340,0
|
|
20230823,162400,302045210,6340,6340,6340,6340,0
|
|
20230823,162300,302045210,6340,6340,6340,6340,0
|
|
20230823,162200,302045210,6340,6340,6340,6340,0
|
|
20230823,162100,302045210,6340,6340,6340,6340,0
|
|
20230823,162000,302045210,6340,6340,6340,6340,0
|
|
20230823,161900,302045210,6340,6340,6340,6340,0
|
|
20230823,161800,302045210,6340,6340,6340,6340,0
|
|
20230823,161700,302045210,6340,6340,6340,6340,920
|
|
20230823,161600,302045210,6340,6340,6340,6340,0
|
|
20230823,161500,302045210,6340,6340,6340,6340,0
|
|
20230823,161400,302045210,6340,6340,6340,6340,0
|
|
20230823,161300,302045210,6340,6340,6340,6340,0
|
|
20230823,161200,302045210,6340,6340,6340,6340,0
|
|
20230823,161100,302045210,6340,6340,6340,6340,0
|
|
20230823,161000,302045210,6340,6340,6340,6340,0
|
|
20230823,160900,302045210,6340,6340,6340,6340,0
|
|
20230823,160800,302045210,6340,6340,6340,6340,0
|
|
20230823,160700,302045210,6340,6340,6340,6340,0
|
|
20230823,160600,302045210,6340,6340,6340,6340,0
|
|
20230823,160500,302045210,6340,6340,6340,6340,0
|
|
20230823,160400,302045210,6340,6340,6340,6340,0
|
|
20230823,160300,302045210,6340,6340,6340,6340,0
|
|
20230823,160200,302045210,6340,6340,6340,6340,0
|
|
20230823,160100,302045210,6340,6340,6340,6340,0
|
|
20230823,160000,302045210,6340,6340,6340,6340,0
|
|
20230823,155900,302045210,6340,6340,6340,6340,0
|
|
20230823,155800,302045210,6340,6340,6340,6340,0
|
|
20230823,155700,302045210,6340,6340,6340,6340,0
|
|
20230823,155600,302045210,6340,6340,6340,6340,0
|
|
20230823,155500,302045210,6340,6340,6340,6340,0
|
|
20230823,155400,302045210,6340,6340,6340,6340,0
|
|
20230823,155300,302045210,6340,6340,6340,6340,0
|
|
20230823,155200,302045210,6340,6340,6340,6340,0
|
|
20230823,155100,302045210,6340,6340,6340,6340,0
|
|
20230823,155000,302045210,6340,6340,6340,6340,0
|
|
20230823,154900,302045210,6340,6340,6340,6340,0
|
|
20230823,154800,302045210,6340,6340,6340,6340,0
|
|
20230823,154700,302045210,6340,6340,6340,6340,920
|
|
20230823,154600,302045210,6340,6340,6340,6340,0
|
|
20230823,154500,302045210,6340,6340,6340,6340,0
|
|
20230823,154400,302045210,6340,6340,6340,6340,0
|
|
20230823,154300,302045210,6340,6340,6340,6340,0
|
|
20230823,154200,302045210,6340,6340,6340,6340,0
|
|
20230823,154100,302045210,6340,6340,6340,6340,0
|
|
20230823,154000,302045210,6340,6340,6340,6340,0
|
|
20230823,153900,302045210,6340,6340,6340,6340,0
|
|
20230823,153800,302045210,6340,6340,6340,6340,0
|
|
20230823,153700,302045210,6340,6340,6340,6340,0
|
|
20230823,153600,302045210,6340,6340,6340,6340,0
|
|
20230823,153500,302045210,6340,6340,6340,6340,0
|
|
20230823,153400,302045210,6340,6340,6340,6340,0
|
|
20230823,153300,302045210,6340,6340,6340,6340,0
|
|
20230823,153200,302045210,6340,6340,6340,6340,0
|
|
20230823,153100,302045210,6340,6340,6340,6340,0
|
|
20230823,153000,302045210,6340,6340,6340,6340,920
|
|
20230823,152900,296212410,6350,6350,6350,6350,0
|
|
20230823,152800,296212410,6350,6350,6350,6350,0
|
|
20230823,152700,296212410,6350,6350,6350,6350,0
|
|
20230823,152600,296212410,6350,6350,6350,6350,0
|
|
20230823,152500,296212410,6350,6350,6350,6350,0
|
|
20230823,152400,296212410,6350,6350,6350,6350,0
|
|
20230823,152300,296212410,6350,6350,6350,6350,0
|
|
20230823,152200,296212410,6350,6350,6350,6350,0
|
|
20230823,152100,296212410,6350,6350,6350,6350,0
|
|
20230823,152000,296212410,6350,6350,6350,6350,0
|
|
20230823,151900,296212410,6350,6350,6350,6350,26
|
|
20230823,151800,296047310,6350,6350,6350,6350,1
|
|
20230823,151700,296040960,6350,6350,6360,6350,31
|
|
20230823,151600,295844010,6340,6340,6340,6340,104
|
|
20230823,151500,295184650,6340,6340,6360,6340,54
|
|
20230823,151400,294841430,6340,6340,6350,6340,7
|
|
20230823,151300,294797040,6360,6350,6360,6340,122
|
|
20230823,151200,294022290,6340,6350,6350,6340,107
|
|
20230823,151100,293342870,6350,6350,6350,6350,107
|
|
20230823,151000,292663420,6350,6350,6350,6350,10
|
|
20230823,150900,292599920,6350,6350,6350,6350,7
|
|
20230823,150800,292555470,6350,6350,6350,6350,10
|
|
20230823,150700,292491970,6350,6360,6360,6350,1025
|
|
20230823,150600,285973000,6360,6360,6370,6360,12
|
|
20230823,150500,285896670,6360,6370,6370,6360,17
|
|
20230823,150400,285788450,6360,6360,6360,6360,9
|
|
20230823,150300,285731210,6360,6360,6360,6360,11
|
|
20230823,150200,285661250,6370,6360,6370,6360,152
|
|
20230823,150100,284693120,6360,6350,6360,6350,25
|
|
20230823,150000,284534150,6350,6380,6380,6350,9
|
|
20230823,145900,284476870,6380,6360,6380,6360,13
|
|
20230823,145800,284394040,6380,6360,6380,6350,704
|
|
20230823,145700,279903120,6350,6350,6350,6350,3
|
|
20230823,145600,279884070,6350,6350,6350,6350,11
|
|
20230823,145500,279814220,6350,6350,6350,6350,887
|
|
20230823,145400,274181770,6350,6350,6350,6350,11
|
|
20230823,145300,274111920,6350,6350,6350,6350,2
|
|
20230823,145200,274099220,6350,6350,6350,6350,11
|
|
20230823,145100,274029370,6350,6350,6350,6340,234
|
|
20230823,145000,272544040,6360,6350,6360,6350,177
|
|
20230823,144900,271418540,6350,6360,6360,6350,25
|
|
20230823,144800,271259720,6360,6370,6370,6360,197
|
|
20230823,144700,270006750,6360,6360,6360,6360,11
|
|
20230823,144600,269936790,6360,6360,6360,6360,6
|
|
20230823,144500,269898630,6360,6360,6360,6360,11
|
|
20230823,144400,269828670,6360,6370,6370,6360,8
|
|
20230823,144300,269777780,6360,6370,6380,6360,71
|
|
20230823,144200,269325520,6370,6370,6380,6370,132
|
|
20230823,144100,268483430,6370,6370,6380,6370,404
|
|
20230823,144000,265909940,6360,6360,6360,6360,7
|
|
20230823,143900,265865420,6360,6360,6360,6360,10
|
|
20230823,143800,265801820,6360,6350,6360,6350,23
|
|
20230823,143700,265655670,6350,6340,6360,6340,1725
|
|
20230823,143600,254704820,6340,6360,6370,6330,2948
|
|
20230823,143500,236016890,6350,6350,6370,6350,606
|
|
20230823,143400,232156790,6350,6360,6360,6350,226
|
|
20230823,143300,230719500,6340,6340,6360,6340,8
|
|
20230823,143200,230668760,6340,6340,6340,6340,11
|
|
20230823,143100,230599020,6340,6340,6350,6340,12
|
|
20230823,143000,230522900,6340,6360,6360,6340,1036
|
|
20230823,142900,223944320,6370,6350,6370,6350,3
|
|
20230823,142800,223925230,6350,6370,6370,6350,1107
|
|
20230823,142700,216891690,6380,6380,6380,6380,0
|
|
20230823,142600,216891690,6380,6380,6380,6380,1
|
|
20230823,142500,216885310,6390,6390,6390,6390,0
|
|
20230823,142400,216885310,6390,6390,6390,6390,0
|
|
20230823,142300,216885310,6390,6390,6390,6390,338
|
|
20230823,142200,214725490,6380,6380,6380,6380,0
|
|
20230823,142100,214725490,6380,6380,6380,6380,0
|
|
20230823,142000,214725490,6380,6380,6380,6380,78
|
|
20230823,141900,214227850,6380,6380,6380,6380,0
|
|
20230823,141800,214227850,6380,6380,6380,6380,0
|
|
20230823,141700,214227850,6380,6380,6380,6380,0
|
|
20230823,141600,214227850,6380,6380,6380,6380,0
|
|
20230823,141500,214227850,6380,6380,6380,6380,0
|
|
20230823,141400,214227850,6380,6380,6380,6380,0
|
|
20230823,141300,214227850,6380,6380,6380,6380,0
|
|
20230823,141200,214227850,6380,6380,6380,6380,2
|
|
20230823,141100,214215090,6360,6360,6360,6360,0
|
|
20230823,141000,214215090,6360,6360,6360,6360,0
|
|
20230823,140900,214215090,6360,6370,6370,6360,250
|
|
20230823,140800,212623480,6390,6390,6390,6390,0
|
|
20230823,140700,212623480,6390,6390,6390,6390,1
|
|
20230823,140600,212617090,6390,6390,6390,6390,0
|
|
20230823,140500,212617090,6390,6390,6390,6390,0
|
|
20230823,140400,212617090,6390,6390,6390,6390,0
|
|
20230823,140300,212617090,6390,6390,6390,6390,0
|
|
20230823,140200,212617090,6390,6390,6390,6390,1
|
|
20230823,140100,212610700,6380,6380,6380,6380,0
|
|
20230823,140000,212610700,6380,6380,6380,6380,1
|
|
20230823,135900,212604320,6380,6380,6380,6380,1
|
|
20230823,135800,212597940,6360,6360,6360,6360,15
|
|
20230823,135700,212502540,6360,6360,6360,6360,0
|
|
20230823,135600,212502540,6360,6360,6360,6360,85
|
|
20230823,135500,211961940,6360,6360,6360,6360,10
|
|
20230823,135400,211898340,6370,6370,6370,6370,0
|
|
20230823,135300,211898340,6370,6370,6370,6370,441
|
|
20230823,135200,209089170,6370,6370,6370,6370,0
|
|
20230823,135100,209089170,6370,6370,6370,6370,0
|
|
20230823,135000,209089170,6370,6370,6380,6370,94
|
|
20230823,134900,208490350,6380,6380,6380,6380,0
|
|
20230823,134800,208490350,6380,6380,6380,6380,205
|
|
20230823,134700,207182450,6370,6370,6370,6370,0
|
|
20230823,134600,207182450,6370,6370,6370,6370,9
|
|
20230823,134500,207125120,6370,6370,6370,6370,9
|
|
20230823,134400,207067790,6380,6380,6380,6380,251
|
|
20230823,134300,205466410,6380,6380,6380,6380,1
|
|
20230823,134200,205460030,6380,6380,6380,6380,1
|
|
20230823,134100,205453650,6380,6390,6390,6380,51
|
|
20230823,134000,205127770,6390,6390,6390,6390,1
|
|
20230823,133900,205121380,6390,6390,6390,6390,0
|
|
20230823,133800,205121380,6390,6390,6390,6390,0
|
|
20230823,133700,205121380,6390,6390,6390,6390,0
|
|
20230823,133600,205121380,6390,6390,6390,6390,1
|
|
20230823,133500,205114990,6390,6390,6400,6390,130
|
|
20230823,133400,204283520,6390,6390,6390,6390,200
|
|
20230823,133300,203005520,6390,6390,6390,6390,0
|
|
20230823,133200,203005520,6390,6390,6390,6390,0
|
|
20230823,133100,203005520,6390,6390,6390,6390,2
|
|
20230823,133000,202992740,6390,6390,6390,6390,0
|
|
20230823,132900,202992740,6390,6390,6390,6390,0
|
|
20230823,132800,202992740,6390,6380,6390,6380,57
|
|
20230823,132700,202628570,6390,6390,6390,6390,5
|
|
20230823,132600,202596620,6380,6380,6380,6380,1998
|
|
20230823,132500,189849380,6390,6390,6390,6390,5
|
|
20230823,132400,189817430,6390,6390,6390,6390,10
|
|
20230823,132300,189753530,6390,6390,6390,6390,2
|
|
20230823,132200,189740750,6390,6390,6390,6390,0
|
|
20230823,132100,189740750,6390,6390,6390,6390,0
|
|
20230823,132000,189740750,6390,6390,6390,6390,1
|
|
20230823,131900,189734360,6380,6380,6380,6380,1
|
|
20230823,131800,189727980,6380,6380,6380,6380,0
|
|
20230823,131700,189727980,6380,6380,6380,6380,0
|
|
20230823,131600,189727980,6380,6380,6380,6380,1
|
|
20230823,131500,189721600,6390,6390,6390,6390,0
|
|
20230823,131400,189721600,6390,6390,6390,6390,0
|
|
20230823,131300,189721600,6390,6390,6390,6390,0
|
|
20230823,131200,189721600,6390,6390,6390,6390,200
|
|
20230823,131100,188443600,6400,6400,6400,6400,15
|
|
20230823,131000,188347600,6410,6410,6410,6410,67
|
|
20230823,130900,187918130,6410,6410,6410,6410,0
|
|
20230823,130800,187918130,6410,6410,6410,6410,1
|
|
20230823,130700,187911720,6410,6410,6410,6410,74
|
|
20230823,130600,187437380,6410,6400,6410,6400,1568
|
|
20230823,130500,177396420,6400,6400,6400,6400,2
|
|
20230823,130400,177383620,6390,6390,6390,6390,50
|
|
20230823,130300,177064120,6390,6390,6390,6390,1
|
|
20230823,130200,177057730,6400,6400,6400,6400,0
|
|
20230823,130100,177057730,6400,6390,6400,6390,2
|
|
20230823,130000,177044940,6390,6390,6390,6390,14
|
|
20230823,125900,176955480,6390,6390,6390,6390,68
|
|
20230823,125800,176520960,6390,6390,6390,6390,1225
|
|
20230823,125700,168693210,6380,6380,6380,6380,590
|
|
20230823,125600,164929010,6370,6370,6370,6370,0
|
|
20230823,125500,164929010,6370,6390,6390,6370,1672
|
|
20230823,125400,154275460,6390,6390,6390,6390,5
|
|
20230823,125300,154243510,6390,6390,6390,6390,0
|
|
20230823,125200,154243510,6390,6390,6390,6390,0
|
|
20230823,125100,154243510,6390,6390,6390,6390,0
|
|
20230823,125000,154243510,6390,6390,6390,6390,0
|
|
20230823,124900,154243510,6390,6390,6390,6390,0
|
|
20230823,124800,154243510,6390,6390,6390,6390,0
|
|
20230823,124700,154243510,6390,6390,6390,6390,2
|
|
20230823,124600,154230730,6390,6390,6390,6390,2
|
|
20230823,124500,154217950,6390,6390,6390,6390,2
|
|
20230823,124400,154205170,6390,6390,6390,6390,200
|
|
20230823,124300,152927170,6390,6390,6390,6390,1
|
|
20230823,124200,152920780,6380,6390,6390,6380,174
|
|
20230823,124100,151810540,6390,6380,6390,6380,11
|
|
20230823,124000,151740350,6390,6370,6390,6360,580
|
|
20230823,123900,148047260,6380,6370,6380,6370,1346
|
|
20230823,123800,139464040,6370,6370,6370,6370,10
|
|
20230823,123700,139400340,6370,6370,6370,6370,96
|
|
20230823,123600,138788820,6370,6370,6370,6370,0
|
|
20230823,123500,138788820,6370,6370,6370,6370,1
|
|
20230823,123400,138782450,6360,6360,6360,6360,30
|
|
20230823,123300,138591650,6360,6360,6360,6360,20
|
|
20230823,123200,138464450,6360,6360,6360,6360,20
|
|
20230823,123100,138337250,6360,6360,6360,6360,3
|
|
20230823,123000,138318170,6360,6360,6360,6360,0
|
|
20230823,122900,138318170,6360,6360,6360,6360,0
|
|
20230823,122800,138318170,6360,6360,6360,6360,68
|
|
20230823,122700,137885690,6360,6360,6360,6360,0
|
|
20230823,122600,137885690,6360,6360,6360,6360,1
|
|
20230823,122500,137879330,6360,6360,6360,6360,0
|
|
20230823,122400,137879330,6360,6360,6360,6360,7
|
|
20230823,122300,137834810,6360,6360,6360,6360,0
|
|
20230823,122200,137834810,6360,6360,6360,6360,1
|
|
20230823,122100,137828450,6350,6350,6350,6350,0
|
|
20230823,122000,137828450,6350,6350,6350,6350,0
|
|
20230823,121900,137828450,6350,6350,6350,6350,0
|
|
20230823,121800,137828450,6350,6350,6350,6350,0
|
|
20230823,121700,137828450,6350,6350,6350,6350,600
|
|
20230823,121600,134018450,6360,6360,6360,6360,0
|
|
20230823,121500,134018450,6360,6360,6360,6360,1
|
|
20230823,121400,134012090,6340,6340,6340,6340,0
|
|
20230823,121300,134012090,6340,6340,6340,6340,0
|
|
20230823,121200,134012090,6340,6350,6350,6340,1000
|
|
20230823,121100,127665260,6360,6360,6360,6360,0
|
|
20230823,121000,127665260,6360,6360,6360,6360,2
|
|
20230823,120900,127652540,6370,6370,6370,6370,0
|
|
20230823,120800,127652540,6370,6370,6370,6370,0
|
|
20230823,120700,127652540,6370,6370,6370,6370,0
|
|
20230823,120600,127652540,6370,6350,6370,6350,402
|
|
20230823,120500,125099800,6370,6370,6370,6370,647
|
|
20230823,120400,120978410,6370,6370,6370,6370,0
|
|
20230823,120300,120978410,6370,6370,6370,6370,0
|
|
20230823,120200,120978410,6370,6370,6370,6370,0
|
|
20230823,120100,120978410,6370,6370,6370,6370,0
|
|
20230823,120000,120978410,6370,6360,6370,6360,42
|
|
20230823,115900,120710900,6360,6360,6360,6360,7
|
|
20230823,115800,120666380,6360,6360,6360,6360,0
|
|
20230823,115700,120666380,6360,6360,6360,6360,1
|
|
20230823,115600,120660020,6370,6370,6370,6370,0
|
|
20230823,115500,120660020,6370,6370,6370,6370,0
|
|
20230823,115400,120660020,6370,6370,6370,6370,0
|
|
20230823,115300,120660020,6370,6370,6370,6370,1
|
|
20230823,115200,120653650,6360,6360,6360,6360,1
|
|
20230823,115100,120647290,6370,6370,6370,6370,0
|
|
20230823,115000,120647290,6370,6370,6370,6370,0
|
|
20230823,114900,120647290,6370,6370,6370,6370,0
|
|
20230823,114800,120647290,6370,6370,6370,6370,2
|
|
20230823,114700,120634550,6360,6370,6370,6360,670
|
|
20230823,114600,116373340,6360,6360,6360,6360,190
|
|
20230823,114500,115164940,6370,6370,6370,6370,0
|
|
20230823,114400,115164940,6370,6370,6370,6370,89
|
|
20230823,114300,114598010,6380,6380,6380,6380,1
|
|
20230823,114200,114591630,6390,6390,6390,6390,0
|
|
20230823,114100,114591630,6390,6390,6390,6390,0
|
|
20230823,114000,114591630,6390,6390,6390,6390,1
|
|
20230823,113900,114585240,6380,6390,6390,6380,242
|
|
20230823,113800,113039780,6380,6390,6390,6380,21
|
|
20230823,113700,112905760,6390,6390,6390,6390,10
|
|
20230823,113600,112841860,6390,6390,6390,6390,62
|
|
20230823,113500,112445680,6390,6380,6390,6380,511
|
|
20230823,113400,109185490,6390,6390,6390,6390,100
|
|
20230823,113300,108546490,6390,6390,6390,6390,0
|
|
20230823,113200,108546490,6390,6390,6390,6390,0
|
|
20230823,113100,108546490,6390,6390,6390,6390,1
|
|
20230823,113000,108540100,6380,6370,6380,6370,484
|
|
20230823,112900,105455940,6370,6370,6370,6370,0
|
|
20230823,112800,105455940,6370,6360,6370,6360,3080
|
|
20230823,112700,85846090,6360,6360,6360,6360,37
|
|
20230823,112600,85610770,6360,6360,6360,6360,10
|
|
20230823,112500,85547170,6360,6360,6360,6360,0
|
|
20230823,112400,85547170,6360,6360,6360,6360,0
|
|
20230823,112300,85547170,6360,6360,6360,6360,0
|
|
20230823,112200,85547170,6360,6360,6360,6360,5
|
|
20230823,112100,85515370,6350,6350,6350,6350,0
|
|
20230823,112000,85515370,6350,6360,6360,6350,1398
|
|
20230823,111900,76638060,6360,6360,6360,6360,0
|
|
20230823,111800,76638060,6360,6360,6360,6360,0
|
|
20230823,111700,76638060,6360,6360,6360,6360,20
|
|
20230823,111600,76510860,6350,6350,6350,6350,0
|
|
20230823,111500,76510860,6350,6350,6350,6350,200
|
|
20230823,111400,75240860,6360,6360,6360,6360,0
|
|
20230823,111300,75240860,6360,6360,6360,6360,1
|
|
20230823,111200,75234500,6350,6350,6350,6350,0
|
|
20230823,111100,75234500,6350,6350,6350,6350,0
|
|
20230823,111000,75234500,6350,6360,6360,6350,73
|
|
20230823,110900,74770230,6360,6360,6360,6360,0
|
|
20230823,110800,74770230,6360,6360,6360,6360,0
|
|
20230823,110700,74770230,6360,6360,6360,6360,0
|
|
20230823,110600,74770230,6360,6360,6360,6360,0
|
|
20230823,110500,74770230,6360,6360,6360,6360,0
|
|
20230823,110400,74770230,6360,6360,6360,6360,6
|
|
20230823,110300,74732070,6350,6350,6350,6350,0
|
|
20230823,110200,74732070,6350,6350,6350,6350,0
|
|
20230823,110100,74732070,6350,6350,6350,6350,6
|
|
20230823,110000,74693970,6360,6360,6360,6360,1
|
|
20230823,105900,74687610,6350,6350,6350,6350,175
|
|
20230823,105800,73576360,6360,6360,6360,6360,0
|
|
20230823,105700,73576360,6360,6360,6360,6360,0
|
|
20230823,105600,73576360,6360,6360,6360,6360,0
|
|
20230823,105500,73576360,6360,6360,6360,6360,0
|
|
20230823,105400,73576360,6360,6360,6360,6360,0
|
|
20230823,105300,73576360,6360,6360,6360,6360,2
|
|
20230823,105200,73563640,6350,6350,6350,6350,123
|
|
20230823,105100,72782590,6360,6360,6360,6360,0
|
|
20230823,105000,72782590,6360,6360,6360,6360,0
|
|
20230823,104900,72782590,6360,6360,6360,6360,36
|
|
20230823,104800,72553630,6370,6370,6370,6370,0
|
|
20230823,104700,72553630,6370,6370,6370,6370,0
|
|
20230823,104600,72553630,6370,6370,6370,6370,1
|
|
20230823,104500,72547260,6360,6360,6360,6360,0
|
|
20230823,104400,72547260,6360,6370,6370,6360,109
|
|
20230823,104300,71853970,6360,6360,6360,6360,550
|
|
20230823,104200,68355970,6360,6360,6360,6360,44
|
|
20230823,104100,68076130,6360,6360,6360,6360,100
|
|
20230823,104000,67440130,6340,6350,6350,6340,250
|
|
20230823,103900,65854120,6360,6360,6360,6360,0
|
|
20230823,103800,65854120,6360,6360,6360,6360,0
|
|
20230823,103700,65854120,6360,6360,6360,6360,1
|
|
20230823,103600,65847760,6340,6340,6340,6340,0
|
|
20230823,103500,65847760,6340,6340,6340,6340,0
|
|
20230823,103400,65847760,6340,6340,6340,6340,0
|
|
20230823,103300,65847760,6340,6340,6340,6340,0
|
|
20230823,103200,65847760,6340,6340,6340,6340,0
|
|
20230823,103100,65847760,6340,6360,6360,6340,8
|
|
20230823,103000,65797020,6350,6350,6350,6350,0
|
|
20230823,102900,65797020,6350,6360,6360,6350,142
|
|
20230823,102800,64895300,6360,6360,6360,6360,5
|
|
20230823,102700,64863500,6350,6350,6350,6350,6
|
|
20230823,102600,64825400,6350,6350,6350,6350,0
|
|
20230823,102500,64825400,6350,6350,6350,6350,0
|
|
20230823,102400,64825400,6350,6350,6350,6350,0
|
|
20230823,102300,64825400,6350,6350,6350,6350,0
|
|
20230823,102200,64825400,6350,6350,6350,6350,0
|
|
20230823,102100,64825400,6350,6350,6350,6350,23
|
|
20230823,102000,64679350,6360,6360,6360,6360,0
|
|
20230823,101900,64679350,6360,6360,6360,6360,2
|
|
20230823,101800,64666630,6360,6360,6360,6360,15
|
|
20230823,101700,64571230,6370,6370,6370,6370,0
|
|
20230823,101600,64571230,6370,6370,6370,6370,0
|
|
20230823,101500,64571230,6370,6370,6370,6370,10
|
|
20230823,101400,64507530,6360,6360,6370,6360,459
|
|
20230823,101300,61587620,6360,6360,6360,6360,0
|
|
20230823,101200,61587620,6360,6360,6360,6360,10
|
|
20230823,101100,61524020,6350,6350,6350,6350,535
|
|
20230823,101000,58126770,6350,6350,6350,6350,0
|
|
20230823,100900,58126770,6350,6350,6350,6350,0
|
|
20230823,100800,58126770,6350,6350,6350,6350,0
|
|
20230823,100700,58126770,6350,6350,6350,6350,0
|
|
20230823,100600,58126770,6350,6350,6350,6350,0
|
|
20230823,100500,58126770,6350,6350,6350,6350,0
|
|
20230823,100400,58126770,6350,6350,6350,6350,5
|
|
20230823,100300,58095020,6340,6340,6340,6340,40
|
|
20230823,100200,57841420,6340,6340,6340,6340,9
|
|
20230823,100100,57784360,6340,6340,6340,6340,20
|
|
20230823,100000,57657560,6340,6330,6340,6330,44
|
|
20230823,095900,57379030,6330,6330,6330,6330,0
|
|
20230823,095800,57379030,6330,6330,6330,6330,7
|
|
20230823,095700,57334720,6320,6320,6320,6320,0
|
|
20230823,095600,57334720,6320,6320,6320,6320,0
|
|
20230823,095500,57334720,6320,6320,6320,6320,0
|
|
20230823,095400,57334720,6320,6320,6320,6320,0
|
|
20230823,095300,57334720,6320,6320,6320,6320,5
|
|
20230823,095200,57303120,6320,6320,6320,6320,82
|
|
20230823,095100,56784880,6310,6310,6310,6310,0
|
|
20230823,095000,56784880,6310,6310,6310,6310,0
|
|
20230823,094900,56784880,6310,6310,6310,6310,200
|
|
20230823,094800,55522880,6310,6320,6320,6310,551
|
|
20230823,094700,52042940,6330,6330,6330,6330,1
|
|
20230823,094600,52036610,6330,6330,6330,6330,43
|
|
20230823,094500,51764420,6330,6330,6330,6330,0
|
|
20230823,094400,51764420,6330,6330,6330,6330,1
|
|
20230823,094300,51758090,6330,6320,6330,6320,10
|
|
20230823,094200,51694820,6330,6330,6330,6330,218
|
|
20230823,094100,50314880,6320,6320,6320,6320,0
|
|
20230823,094000,50314880,6320,6320,6320,6320,0
|
|
20230823,093900,50314880,6320,6320,6320,6320,165
|
|
20230823,093800,49272080,6320,6340,6340,6320,398
|
|
20230823,093700,46755980,6350,6350,6350,6350,1
|
|
20230823,093600,46749630,6350,6350,6350,6350,0
|
|
20230823,093500,46749630,6350,6350,6350,6350,5
|
|
20230823,093400,46717880,6340,6340,6340,6340,2
|
|
20230823,093300,46705200,6340,6330,6340,6320,67
|
|
20230823,093200,46281550,6330,6320,6330,6320,109
|
|
20230823,093100,45592660,6320,6320,6320,6320,0
|
|
20230823,093000,45592660,6320,6320,6320,6320,270
|
|
20230823,092900,43886260,6330,6330,6330,6330,0
|
|
20230823,092800,43886260,6330,6330,6330,6330,3
|
|
20230823,092700,43867270,6330,6330,6330,6330,0
|
|
20230823,092600,43867270,6330,6330,6330,6330,11
|
|
20230823,092500,43797640,6330,6330,6330,6330,0
|
|
20230823,092400,43797640,6330,6330,6330,6330,20
|
|
20230823,092300,43671040,6330,6330,6330,6330,0
|
|
20230823,092200,43671040,6330,6330,6330,6330,0
|
|
20230823,092100,43671040,6330,6330,6330,6330,0
|
|
20230823,092000,43671040,6330,6330,6330,6330,161
|
|
20230823,091900,42651910,6320,6320,6320,6320,0
|
|
20230823,091800,42651910,6320,6330,6330,6320,151
|
|
20230823,091700,41697490,6330,6330,6330,6330,20
|
|
20230823,091600,41570890,6330,6330,6330,6330,1
|
|
20230823,091500,41564560,6330,6330,6330,6330,2685
|
|
20230823,091400,24568510,6330,6350,6350,6330,356
|
|
20230823,091300,22309960,6350,6350,6350,6350,3
|
|
20230823,091200,22290910,6350,6350,6350,6350,16
|
|
20230823,091100,22189310,6350,6340,6350,6340,242
|
|
20230823,091000,20652620,6350,6350,6350,6350,1
|
|
20230823,090900,20646270,6350,6350,6350,6350,2
|
|
20230823,090800,20633570,6340,6340,6340,6340,7
|
|
20230823,090700,20589190,6330,6330,6330,6330,5
|
|
20230823,090600,20557540,6320,6320,6320,6320,0
|
|
20230823,090500,20557540,6320,6320,6320,6320,47
|
|
20230823,090400,20260500,6320,6320,6320,6320,41
|
|
20230823,090300,20001380,6320,6340,6340,6310,988
|
|
20230823,090200,13758560,6340,6340,6340,6340,68
|
|
20230823,090100,13327440,6320,6320,6320,6320,252
|
|
20230823,090000,11734800,6350,6350,6350,6350,1848
|