640 lines
31 KiB
CSV
640 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,193700,1026536830,6040,6040,6040,6040,6399
|
|
20230809,193600,1026536830,6040,6040,6040,6040,0
|
|
20230809,193500,1026536830,6040,6040,6040,6040,0
|
|
20230809,193400,1026536830,6040,6040,6040,6040,0
|
|
20230809,193300,1026536830,6040,6040,6040,6040,0
|
|
20230809,193200,1026536830,6040,6040,6040,6040,0
|
|
20230809,193100,1026536830,6040,6040,6040,6040,0
|
|
20230809,193000,1026536830,6040,6040,6040,6040,0
|
|
20230809,192900,1026536830,6040,6040,6040,6040,0
|
|
20230809,192800,1026536830,6040,6040,6040,6040,0
|
|
20230809,192700,1026536830,6040,6040,6040,6040,0
|
|
20230809,192600,1026536830,6040,6040,6040,6040,0
|
|
20230809,192500,1026536830,6040,6040,6040,6040,0
|
|
20230809,192400,1026536830,6040,6040,6040,6040,0
|
|
20230809,192300,1026536830,6040,6040,6040,6040,0
|
|
20230809,192200,1026536830,6040,6040,6040,6040,0
|
|
20230809,192100,1026536830,6040,6040,6040,6040,0
|
|
20230809,192000,1026536830,6040,6040,6040,6040,0
|
|
20230809,191900,1026536830,6040,6040,6040,6040,0
|
|
20230809,191800,1026536830,6040,6040,6040,6040,0
|
|
20230809,191700,1026536830,6040,6040,6040,6040,0
|
|
20230809,191600,1026536830,6040,6040,6040,6040,0
|
|
20230809,191500,1026536830,6040,6040,6040,6040,0
|
|
20230809,191400,1026536830,6040,6040,6040,6040,0
|
|
20230809,191300,1026536830,6040,6040,6040,6040,0
|
|
20230809,191200,1026536830,6040,6040,6040,6040,0
|
|
20230809,191100,1026536830,6040,6040,6040,6040,0
|
|
20230809,191000,1026536830,6040,6040,6040,6040,0
|
|
20230809,190900,1026536830,6040,6040,6040,6040,0
|
|
20230809,190800,1026536830,6040,6040,6040,6040,0
|
|
20230809,190700,1026536830,6040,6040,6040,6040,6399
|
|
20230809,190600,1026536830,6040,6040,6040,6040,0
|
|
20230809,190500,1026536830,6040,6040,6040,6040,0
|
|
20230809,190400,1026536830,6040,6040,6040,6040,0
|
|
20230809,190300,1026536830,6040,6040,6040,6040,0
|
|
20230809,190200,1026536830,6040,6040,6040,6040,0
|
|
20230809,190100,1026536830,6040,6040,6040,6040,0
|
|
20230809,190000,1026536830,6040,6040,6040,6040,0
|
|
20230809,185900,1026536830,6040,6040,6040,6040,0
|
|
20230809,185800,1026536830,6040,6040,6040,6040,0
|
|
20230809,185700,1026536830,6040,6040,6040,6040,0
|
|
20230809,185600,1026536830,6040,6040,6040,6040,0
|
|
20230809,185500,1026536830,6040,6040,6040,6040,0
|
|
20230809,185400,1026536830,6040,6040,6040,6040,0
|
|
20230809,185300,1026536830,6040,6040,6040,6040,0
|
|
20230809,185200,1026536830,6040,6040,6040,6040,0
|
|
20230809,185100,1026536830,6040,6040,6040,6040,0
|
|
20230809,185000,1026536830,6040,6040,6040,6040,0
|
|
20230809,184900,1026536830,6040,6040,6040,6040,0
|
|
20230809,184800,1026536830,6040,6040,6040,6040,0
|
|
20230809,184700,1026536830,6040,6040,6040,6040,0
|
|
20230809,184600,1026536830,6040,6040,6040,6040,0
|
|
20230809,184500,1026536830,6040,6040,6040,6040,0
|
|
20230809,184400,1026536830,6040,6040,6040,6040,0
|
|
20230809,184300,1026536830,6040,6040,6040,6040,0
|
|
20230809,184200,1026536830,6040,6040,6040,6040,0
|
|
20230809,184100,1026536830,6040,6040,6040,6040,0
|
|
20230809,184000,1026536830,6040,6040,6040,6040,0
|
|
20230809,183900,1026536830,6040,6040,6040,6040,0
|
|
20230809,183800,1026536830,6040,6040,6040,6040,0
|
|
20230809,183700,1026536830,6040,6040,6040,6040,6399
|
|
20230809,183600,1026536830,6040,6040,6040,6040,0
|
|
20230809,183500,1026536830,6040,6040,6040,6040,0
|
|
20230809,183400,1026536830,6040,6040,6040,6040,0
|
|
20230809,183300,1026536830,6040,6040,6040,6040,0
|
|
20230809,183200,1026536830,6040,6040,6040,6040,0
|
|
20230809,183100,1026536830,6040,6040,6040,6040,0
|
|
20230809,183000,1026536830,6040,6040,6040,6040,0
|
|
20230809,182900,1026536830,6040,6040,6040,6040,0
|
|
20230809,182800,1026536830,6040,6040,6040,6040,0
|
|
20230809,182700,1026536830,6040,6040,6040,6040,0
|
|
20230809,182600,1026536830,6040,6040,6040,6040,0
|
|
20230809,182500,1026536830,6040,6040,6040,6040,0
|
|
20230809,182400,1026536830,6040,6040,6040,6040,0
|
|
20230809,182300,1026536830,6040,6040,6040,6040,0
|
|
20230809,182200,1026536830,6040,6040,6040,6040,0
|
|
20230809,182100,1026536830,6040,6040,6040,6040,0
|
|
20230809,182000,1026536830,6040,6040,6040,6040,0
|
|
20230809,181900,1026536830,6040,6040,6040,6040,0
|
|
20230809,181800,1026536830,6040,6040,6040,6040,0
|
|
20230809,181700,1026536830,6040,6040,6040,6040,0
|
|
20230809,181600,1026536830,6040,6040,6040,6040,0
|
|
20230809,181500,1026536830,6040,6040,6040,6040,0
|
|
20230809,181400,1026536830,6040,6040,6040,6040,0
|
|
20230809,181300,1026536830,6040,6040,6040,6040,0
|
|
20230809,181200,1026536830,6040,6040,6040,6040,0
|
|
20230809,181100,1026536830,6040,6040,6040,6040,0
|
|
20230809,181000,1026536830,6040,6040,6040,6040,0
|
|
20230809,180900,1026536830,6040,6040,6040,6040,0
|
|
20230809,180800,1026536830,6040,6040,6040,6040,0
|
|
20230809,180700,1026536830,6040,6040,6040,6040,6399
|
|
20230809,180600,1026536830,6040,6040,6040,6040,0
|
|
20230809,180500,1026536830,6040,6040,6040,6040,0
|
|
20230809,180400,1026536830,6040,6040,6040,6040,0
|
|
20230809,180300,1026536830,6040,6040,6040,6040,0
|
|
20230809,180200,1026536830,6040,6040,6040,6040,0
|
|
20230809,180100,1026536830,6040,6040,6040,6040,0
|
|
20230809,180000,1026536830,6040,6040,6040,6040,0
|
|
20230809,175900,1026536830,6040,6040,6040,6040,0
|
|
20230809,175800,1026536830,6040,6040,6040,6040,0
|
|
20230809,175700,1026536830,6040,6040,6040,6040,0
|
|
20230809,175600,1026536830,6040,6040,6040,6040,0
|
|
20230809,175500,1026536830,6040,6040,6040,6040,0
|
|
20230809,175400,1026536830,6040,6040,6040,6040,0
|
|
20230809,175300,1026536830,6040,6040,6040,6040,0
|
|
20230809,175200,1026536830,6040,6040,6040,6040,0
|
|
20230809,175100,1026536830,6040,6040,6040,6040,0
|
|
20230809,175000,1026536830,6040,6040,6040,6040,0
|
|
20230809,174900,1026536830,6040,6040,6040,6040,0
|
|
20230809,174800,1026536830,6040,6040,6040,6040,0
|
|
20230809,174700,1026536830,6040,6040,6040,6040,0
|
|
20230809,174600,1026536830,6040,6040,6040,6040,0
|
|
20230809,174500,1026536830,6040,6040,6040,6040,0
|
|
20230809,174400,1026536830,6040,6040,6040,6040,0
|
|
20230809,174300,1026536830,6040,6040,6040,6040,0
|
|
20230809,174200,1026536830,6040,6040,6040,6040,0
|
|
20230809,174100,1026536830,6040,6040,6040,6040,0
|
|
20230809,174000,1026536830,6040,6040,6040,6040,0
|
|
20230809,173900,1026536830,6040,6040,6040,6040,0
|
|
20230809,173800,1026536830,6040,6040,6040,6040,0
|
|
20230809,173700,1026536830,6040,6040,6040,6040,6399
|
|
20230809,173600,1026536830,6040,6040,6040,6040,0
|
|
20230809,173500,1026536830,6040,6040,6040,6040,0
|
|
20230809,173400,1026536830,6040,6040,6040,6040,0
|
|
20230809,173300,1026536830,6040,6040,6040,6040,0
|
|
20230809,173200,1026536830,6040,6040,6040,6040,0
|
|
20230809,173100,1026536830,6040,6040,6040,6040,0
|
|
20230809,173000,1026536830,6040,6040,6040,6040,0
|
|
20230809,172900,1026536830,6040,6040,6040,6040,0
|
|
20230809,172800,1026536830,6040,6040,6040,6040,0
|
|
20230809,172700,1026536830,6040,6040,6040,6040,0
|
|
20230809,172600,1026536830,6040,6040,6040,6040,0
|
|
20230809,172500,1026536830,6040,6040,6040,6040,0
|
|
20230809,172400,1026536830,6040,6040,6040,6040,0
|
|
20230809,172300,1026536830,6040,6040,6040,6040,0
|
|
20230809,172200,1026536830,6040,6040,6040,6040,0
|
|
20230809,172100,1026536830,6040,6040,6040,6040,0
|
|
20230809,172000,1026536830,6040,6040,6040,6040,0
|
|
20230809,171900,1026536830,6040,6040,6040,6040,0
|
|
20230809,171800,1026536830,6040,6040,6040,6040,0
|
|
20230809,171700,1026536830,6040,6040,6040,6040,0
|
|
20230809,171600,1026536830,6040,6040,6040,6040,0
|
|
20230809,171500,1026536830,6040,6040,6040,6040,0
|
|
20230809,171400,1026536830,6040,6040,6040,6040,0
|
|
20230809,171300,1026536830,6040,6040,6040,6040,0
|
|
20230809,171200,1026536830,6040,6040,6040,6040,0
|
|
20230809,171100,1026536830,6040,6040,6040,6040,0
|
|
20230809,171000,1026536830,6040,6040,6040,6040,0
|
|
20230809,170900,1026536830,6040,6040,6040,6040,0
|
|
20230809,170800,1026536830,6040,6040,6040,6040,0
|
|
20230809,170700,1026536830,6040,6040,6040,6040,6399
|
|
20230809,170600,1026536830,6040,6040,6040,6040,0
|
|
20230809,170500,1026536830,6040,6040,6040,6040,0
|
|
20230809,170400,1026536830,6040,6040,6040,6040,0
|
|
20230809,170300,1026536830,6040,6040,6040,6040,0
|
|
20230809,170200,1026536830,6040,6040,6040,6040,0
|
|
20230809,170100,1026536830,6040,6040,6040,6040,0
|
|
20230809,170000,1026536830,6040,6040,6040,6040,0
|
|
20230809,165900,1026536830,6040,6040,6040,6040,0
|
|
20230809,165800,1026536830,6040,6040,6040,6040,0
|
|
20230809,165700,1026536830,6040,6040,6040,6040,0
|
|
20230809,165600,1026536830,6040,6040,6040,6040,0
|
|
20230809,165500,1026536830,6040,6040,6040,6040,0
|
|
20230809,165400,1026536830,6040,6040,6040,6040,0
|
|
20230809,165300,1026536830,6040,6040,6040,6040,0
|
|
20230809,165200,1026536830,6040,6040,6040,6040,0
|
|
20230809,165100,1026536830,6040,6040,6040,6040,0
|
|
20230809,165000,1026536830,6040,6040,6040,6040,0
|
|
20230809,164900,1026536830,6040,6040,6040,6040,0
|
|
20230809,164800,1026536830,6040,6040,6040,6040,0
|
|
20230809,164700,1026536830,6040,6040,6040,6040,0
|
|
20230809,164600,1026536830,6040,6040,6040,6040,0
|
|
20230809,164500,1026536830,6040,6040,6040,6040,0
|
|
20230809,164400,1026536830,6040,6040,6040,6040,0
|
|
20230809,164300,1026536830,6040,6040,6040,6040,0
|
|
20230809,164200,1026536830,6040,6040,6040,6040,0
|
|
20230809,164100,1026536830,6040,6040,6040,6040,0
|
|
20230809,164000,1026536830,6040,6040,6040,6040,0
|
|
20230809,163900,1026536830,6040,6040,6040,6040,0
|
|
20230809,163800,1026536830,6040,6040,6040,6040,0
|
|
20230809,163700,1026536830,6040,6040,6040,6040,6399
|
|
20230809,163600,1026536830,6040,6040,6040,6040,0
|
|
20230809,163500,1026536830,6040,6040,6040,6040,0
|
|
20230809,163400,1026536830,6040,6040,6040,6040,0
|
|
20230809,163300,1026536830,6040,6040,6040,6040,0
|
|
20230809,163200,1026536830,6040,6040,6040,6040,0
|
|
20230809,163100,1026536830,6040,6040,6040,6040,0
|
|
20230809,163000,1026536830,6040,6040,6040,6040,0
|
|
20230809,162900,1026536830,6040,6040,6040,6040,0
|
|
20230809,162800,1026536830,6040,6040,6040,6040,0
|
|
20230809,162700,1026536830,6040,6040,6040,6040,0
|
|
20230809,162600,1026536830,6040,6040,6040,6040,0
|
|
20230809,162500,1026536830,6040,6040,6040,6040,0
|
|
20230809,162400,1026536830,6040,6040,6040,6040,0
|
|
20230809,162300,1026536830,6040,6040,6040,6040,0
|
|
20230809,162200,1026536830,6040,6040,6040,6040,0
|
|
20230809,162100,1026536830,6040,6040,6040,6040,0
|
|
20230809,162000,1026536830,6040,6040,6040,6040,0
|
|
20230809,161900,1026536830,6040,6040,6040,6040,0
|
|
20230809,161800,1026536830,6040,6040,6040,6040,0
|
|
20230809,161700,1026536830,6040,6040,6040,6040,0
|
|
20230809,161600,1026536830,6040,6040,6040,6040,0
|
|
20230809,161500,1026536830,6040,6040,6040,6040,0
|
|
20230809,161400,1026536830,6040,6040,6040,6040,0
|
|
20230809,161300,1026536830,6040,6040,6040,6040,0
|
|
20230809,161200,1026536830,6040,6040,6040,6040,0
|
|
20230809,161100,1026536830,6040,6040,6040,6040,0
|
|
20230809,161000,1026536830,6040,6040,6040,6040,0
|
|
20230809,160900,1026536830,6040,6040,6040,6040,0
|
|
20230809,160800,1026536830,6040,6040,6040,6040,0
|
|
20230809,160700,1026536830,6040,6040,6040,6040,6399
|
|
20230809,160600,1026536830,6040,6040,6040,6040,0
|
|
20230809,160500,1026536830,6040,6040,6040,6040,0
|
|
20230809,160400,1026536830,6040,6040,6040,6040,0
|
|
20230809,160300,1026536830,6040,6040,6040,6040,0
|
|
20230809,160200,1026536830,6040,6040,6040,6040,0
|
|
20230809,160100,1026536830,6040,6040,6040,6040,0
|
|
20230809,160000,1026536830,6040,6040,6040,6040,0
|
|
20230809,155900,1026536830,6040,6040,6040,6040,0
|
|
20230809,155800,1026536830,6040,6040,6040,6040,0
|
|
20230809,155700,1026536830,6040,6040,6040,6040,0
|
|
20230809,155600,1026536830,6040,6040,6040,6040,0
|
|
20230809,155500,1026536830,6040,6040,6040,6040,0
|
|
20230809,155400,1026536830,6040,6040,6040,6040,0
|
|
20230809,155300,1026536830,6040,6040,6040,6040,0
|
|
20230809,155200,1026536830,6040,6040,6040,6040,0
|
|
20230809,155100,1026536830,6040,6040,6040,6040,0
|
|
20230809,155000,1026536830,6040,6040,6040,6040,0
|
|
20230809,154900,1026536830,6040,6040,6040,6040,0
|
|
20230809,154800,1026536830,6040,6040,6040,6040,0
|
|
20230809,154700,1026536830,6040,6040,6040,6040,0
|
|
20230809,154600,1026536830,6040,6040,6040,6040,0
|
|
20230809,154500,1026536830,6040,6040,6040,6040,0
|
|
20230809,154400,1026536830,6040,6040,6040,6040,0
|
|
20230809,154300,1026536830,6040,6040,6040,6040,0
|
|
20230809,154200,1026536830,6040,6040,6040,6040,0
|
|
20230809,154100,1026536830,6040,6040,6040,6040,0
|
|
20230809,154000,1026536830,6040,6040,6040,6040,0
|
|
20230809,153900,1026536830,6040,6040,6040,6040,0
|
|
20230809,153800,1026536830,6040,6040,6040,6040,0
|
|
20230809,153700,1026536830,6040,6040,6040,6040,6399
|
|
20230809,153600,1026536830,6040,6040,6040,6040,0
|
|
20230809,153500,1026536830,6040,6040,6040,6040,0
|
|
20230809,153400,1026536830,6040,6040,6040,6040,0
|
|
20230809,153300,1026536830,6040,6040,6040,6040,0
|
|
20230809,153200,1026536830,6040,6040,6040,6040,0
|
|
20230809,153100,1026536830,6040,6040,6040,6040,0
|
|
20230809,153000,1026536830,6040,6040,6040,6040,6399
|
|
20230809,152900,987886870,6080,6080,6080,6080,0
|
|
20230809,152800,987886870,6080,6080,6080,6080,0
|
|
20230809,152700,987886870,6080,6080,6080,6080,0
|
|
20230809,152600,987886870,6080,6080,6080,6080,0
|
|
20230809,152500,987886870,6080,6080,6080,6080,0
|
|
20230809,152400,987886870,6080,6080,6080,6080,0
|
|
20230809,152300,987886870,6080,6080,6080,6080,0
|
|
20230809,152200,987886870,6080,6080,6080,6080,0
|
|
20230809,152100,987886870,6080,6080,6080,6080,0
|
|
20230809,152000,987886870,6080,6080,6080,6080,0
|
|
20230809,151900,987886870,6080,6090,6090,6080,3210
|
|
20230809,151800,968366240,6090,6090,6090,6090,13
|
|
20230809,151700,968287070,6090,6090,6090,6080,195
|
|
20230809,151600,967099580,6090,6090,6090,6080,319
|
|
20230809,151500,965157470,6090,6090,6090,6090,188
|
|
20230809,151400,964012550,6090,6090,6090,6080,191
|
|
20230809,151300,962849660,6090,6090,6090,6090,142
|
|
20230809,151200,961984880,6080,6080,6090,6080,348
|
|
20230809,151100,959867610,6090,6090,6090,6080,335
|
|
20230809,151000,957827660,6090,6090,6090,6080,174
|
|
20230809,150900,956768010,6090,6090,6090,6090,75
|
|
20230809,150800,956311260,6090,6080,6090,6080,2430
|
|
20230809,150700,941535510,6080,6080,6080,6070,345
|
|
20230809,150600,939438610,6080,6080,6080,6080,0
|
|
20230809,150500,939438610,6080,6080,6080,6080,15
|
|
20230809,150400,939347410,6080,6070,6080,6070,4108
|
|
20230809,150300,914400550,6070,6070,6070,6070,306
|
|
20230809,150200,912543130,6060,6070,6070,6060,150
|
|
20230809,150100,911632650,6060,6060,6060,6060,65
|
|
20230809,150000,911238750,6070,6060,6070,6060,8
|
|
20230809,145900,911190210,6060,6060,6060,6060,3
|
|
20230809,145800,911172030,6060,6060,6060,6060,885
|
|
20230809,145700,905808930,6060,6050,6060,6050,1743
|
|
20230809,145600,895262900,6070,6070,6070,6070,153
|
|
20230809,145500,894334190,6050,6050,6050,6050,44
|
|
20230809,145400,894067990,6070,6070,6070,6070,0
|
|
20230809,145300,894067990,6070,6070,6070,6070,102
|
|
20230809,145200,893448850,6070,6070,6070,6070,0
|
|
20230809,145100,893448850,6070,6070,6070,6070,66
|
|
20230809,145000,893048230,6070,6070,6070,6070,115
|
|
20230809,144900,892350180,6060,6060,6060,6060,0
|
|
20230809,144800,892350180,6060,6060,6060,6060,0
|
|
20230809,144700,892350180,6060,6060,6060,6060,214
|
|
20230809,144600,891053340,6060,6060,6060,6060,0
|
|
20230809,144500,891053340,6060,6060,6060,6060,818
|
|
20230809,144400,886096260,6060,6060,6060,6060,1032
|
|
20230809,144300,879842340,6050,6050,6050,6050,0
|
|
20230809,144200,879842340,6050,6050,6050,6050,20
|
|
20230809,144100,879721340,6050,6050,6050,6050,858
|
|
20230809,144000,874530440,6050,6060,6060,6050,144
|
|
20230809,143900,873658050,6050,6050,6050,6050,0
|
|
20230809,143800,873658050,6050,6040,6050,6040,616
|
|
20230809,143700,869931270,6050,6060,6060,6050,627
|
|
20230809,143600,866137910,6060,6060,6060,6060,124
|
|
20230809,143500,865386470,6060,6060,6060,6060,3
|
|
20230809,143400,865368290,6060,6070,6070,6060,939
|
|
20230809,143300,859675940,6060,6060,6060,6060,239
|
|
20230809,143200,858227600,6050,6050,6060,6050,261
|
|
20230809,143100,856648500,6060,6060,6060,6060,142
|
|
20230809,143000,855787980,6060,6060,6060,6060,306
|
|
20230809,142900,853933620,6060,6060,6060,6060,142
|
|
20230809,142800,853073100,6060,6060,6060,6060,0
|
|
20230809,142700,853073100,6060,6060,6060,6060,0
|
|
20230809,142600,853073100,6060,6070,6070,6060,593
|
|
20230809,142500,849479460,6070,6070,6070,6070,22
|
|
20230809,142400,849345920,6070,6060,6070,6060,211
|
|
20230809,142300,848066150,6070,6070,6070,6070,61
|
|
20230809,142200,847695880,6070,6070,6070,6060,93
|
|
20230809,142100,847131700,6060,6070,6070,6060,406
|
|
20230809,142000,844668340,6060,6060,6070,6060,283
|
|
20230809,141900,842952030,6060,6060,6060,6060,28
|
|
20230809,141800,842782350,6070,6070,6070,6070,99
|
|
20230809,141700,842181420,6070,6070,6070,6070,0
|
|
20230809,141600,842181420,6070,6070,6070,6070,247
|
|
20230809,141500,840682130,6060,6070,6080,6060,1840
|
|
20230809,141400,829527740,6080,6070,6080,6070,105
|
|
20230809,141300,828890340,6080,6070,6080,6070,163
|
|
20230809,141200,827900090,6070,6070,6070,6070,214
|
|
20230809,141100,826601110,6070,6070,6070,6070,141
|
|
20230809,141000,825745240,6070,6070,6070,6070,0
|
|
20230809,140900,825745240,6070,6070,6070,6070,0
|
|
20230809,140800,825745240,6070,6070,6070,6070,564
|
|
20230809,140700,822321760,6070,6070,6070,6070,793
|
|
20230809,140600,817508250,6070,6070,6070,6070,11
|
|
20230809,140500,817441480,6060,6060,6060,6060,88
|
|
20230809,140400,816908200,6040,6040,6040,6040,30
|
|
20230809,140300,816727000,6040,6050,6050,6040,273
|
|
20230809,140200,815075840,6050,6050,6050,6050,20
|
|
20230809,140100,814954840,6050,6050,6050,6050,29
|
|
20230809,140000,814779390,6050,6050,6050,6050,1
|
|
20230809,135900,814773340,6040,6060,6060,6040,562
|
|
20230809,135800,811373060,6070,6080,6080,6070,227
|
|
20230809,135700,809995100,6080,6080,6080,6080,0
|
|
20230809,135600,809995100,6080,6080,6080,6080,112
|
|
20230809,135500,809314140,6080,6080,6080,6080,0
|
|
20230809,135400,809314140,6080,6070,6080,6070,137
|
|
20230809,135300,808482470,6070,6070,6070,6070,204
|
|
20230809,135200,807244190,6070,6070,6070,6070,592
|
|
20230809,135100,803650750,6070,6070,6070,6070,88
|
|
20230809,135000,803116590,6070,6070,6070,6070,71
|
|
20230809,134900,802685620,6060,6070,6070,6050,613
|
|
20230809,134800,798965190,6070,6070,6080,6060,193
|
|
20230809,134700,797793730,6070,6050,6070,6050,455
|
|
20230809,134600,795031920,6050,6050,6050,6050,1
|
|
20230809,134500,795025870,6050,6050,6050,6050,0
|
|
20230809,134400,795025870,6050,6060,6060,6050,510
|
|
20230809,134300,791935350,6060,6060,6060,6060,500
|
|
20230809,134200,788905350,6080,6080,6080,6080,1
|
|
20230809,134100,788899270,6080,6080,6080,6080,0
|
|
20230809,134000,788899270,6080,6080,6080,6080,819
|
|
20230809,133900,783919750,6080,6080,6090,6080,27
|
|
20230809,133800,783755580,6070,6080,6080,6070,764
|
|
20230809,133700,779114230,6080,6070,6080,6060,798
|
|
20230809,133600,774270130,6070,6070,6080,6070,96
|
|
20230809,133500,773687370,6070,6080,6080,6070,226
|
|
20230809,133400,772315360,6080,6080,6080,6080,276
|
|
20230809,133300,770637280,6090,6050,6090,6050,6455
|
|
20230809,133200,731507620,6040,6040,6040,6040,0
|
|
20230809,133100,731507620,6040,6040,6040,6040,10
|
|
20230809,133000,731447220,6050,6040,6050,6040,2645
|
|
20230809,132900,715469050,6030,6040,6040,6030,54
|
|
20230809,132800,715143410,6030,6030,6030,6030,243
|
|
20230809,132700,713678120,6030,6020,6030,6020,1177
|
|
20230809,132600,706591620,6040,6030,6040,6030,787
|
|
20230809,132500,701844770,6030,6040,6040,6030,106
|
|
20230809,132400,701205530,6040,6040,6040,6040,85
|
|
20230809,132300,700692130,6040,6040,6040,6040,0
|
|
20230809,132200,700692130,6040,6040,6040,6040,5
|
|
20230809,132100,700661930,6040,6040,6040,6040,6
|
|
20230809,132000,700625690,6040,6040,6040,6020,211
|
|
20230809,131900,699351450,6040,6020,6040,6020,8
|
|
20230809,131800,699303190,6040,6040,6040,6040,5
|
|
20230809,131700,699272990,6030,6040,6040,6030,493
|
|
20230809,131600,696298670,6040,6040,6040,6040,5
|
|
20230809,131500,696268470,6040,6040,6040,6040,7
|
|
20230809,131400,696226190,6040,6040,6040,6040,0
|
|
20230809,131300,696226190,6040,6040,6040,6040,0
|
|
20230809,131200,696226190,6040,6040,6040,6040,136
|
|
20230809,131100,695404750,6030,6040,6040,6030,1026
|
|
20230809,131000,689217920,6030,6030,6030,6030,1
|
|
20230809,130900,689211890,6040,6040,6040,6040,129
|
|
20230809,130800,688432730,6040,6030,6040,6030,12
|
|
20230809,130700,688360300,6040,6040,6040,6040,36
|
|
20230809,130600,688142860,6040,6040,6040,6040,46
|
|
20230809,130500,687865020,6040,6040,6040,6040,0
|
|
20230809,130400,687865020,6040,6040,6040,6040,144
|
|
20230809,130300,686995260,6040,6030,6040,6030,29
|
|
20230809,130200,686820320,6040,6040,6040,6040,0
|
|
20230809,130100,686820320,6040,6030,6040,6030,545
|
|
20230809,130000,683533910,6040,6040,6040,6040,40
|
|
20230809,125900,683292310,6040,6040,6040,6040,187
|
|
20230809,125800,682162830,6040,6040,6040,6040,0
|
|
20230809,125700,682162830,6040,6040,6040,6040,85
|
|
20230809,125600,681649430,6040,6040,6040,6040,0
|
|
20230809,125500,681649430,6040,6040,6040,6040,2
|
|
20230809,125400,681637350,6040,6040,6040,6040,0
|
|
20230809,125300,681637350,6040,6040,6040,6040,110
|
|
20230809,125200,680972950,6030,6030,6030,6030,0
|
|
20230809,125100,680972950,6030,6030,6030,6030,594
|
|
20230809,125000,677391130,6040,6040,6040,6040,90
|
|
20230809,124900,676847530,6040,6040,6040,6040,0
|
|
20230809,124800,676847530,6040,6040,6040,6040,11
|
|
20230809,124700,676781090,6040,6030,6040,6030,198
|
|
20230809,124600,675586170,6030,6040,6040,6030,8
|
|
20230809,124500,675537860,6040,6040,6040,6040,2
|
|
20230809,124400,675525780,6040,6040,6040,6040,0
|
|
20230809,124300,675525780,6040,6030,6040,6030,172
|
|
20230809,124200,674487620,6030,6020,6030,6020,147
|
|
20230809,124100,673601270,6020,6020,6030,6020,413
|
|
20230809,124000,671113950,6020,6000,6020,6000,532
|
|
20230809,123900,667914240,6010,6010,6010,6010,3
|
|
20230809,123800,667896210,6010,6010,6010,6010,842
|
|
20230809,123700,662835790,6010,6010,6010,6010,64
|
|
20230809,123600,662451150,6020,6020,6020,6020,1
|
|
20230809,123500,662445130,6010,6010,6010,6010,3
|
|
20230809,123400,662427100,6010,6010,6010,6010,199
|
|
20230809,123300,661231110,6010,6010,6010,6010,1
|
|
20230809,123200,661225100,6010,6010,6010,6010,228
|
|
20230809,123100,659854820,6010,6010,6010,6010,15
|
|
20230809,123000,659764670,5990,5990,5990,5990,0
|
|
20230809,122900,659764670,5990,5990,5990,5990,0
|
|
20230809,122800,659764670,5990,5990,5990,5990,0
|
|
20230809,122700,659764670,5990,5990,5990,5990,500
|
|
20230809,122600,656769670,6000,6000,6000,6000,50
|
|
20230809,122500,656469670,6000,6000,6000,6000,73
|
|
20230809,122400,656031670,5980,5980,5980,5980,6
|
|
20230809,122300,655995790,5990,6000,6000,5990,596
|
|
20230809,122200,652420240,6020,6040,6040,6010,2117
|
|
20230809,122100,639674650,6030,6020,6030,6020,3442
|
|
20230809,122000,618926760,6020,6020,6020,6020,5
|
|
20230809,121900,618896660,6020,6020,6020,6020,104
|
|
20230809,121800,618270580,6020,6020,6020,6020,21
|
|
20230809,121700,618144160,6020,6020,6020,6020,0
|
|
20230809,121600,618144160,6020,6020,6020,6020,1
|
|
20230809,121500,618138140,6020,6010,6020,6010,16
|
|
20230809,121400,618041970,6010,6010,6010,6010,380
|
|
20230809,121300,615758170,6020,6020,6020,6020,1
|
|
20230809,121200,615752150,6010,6010,6010,6010,0
|
|
20230809,121100,615752150,6010,6010,6010,6010,57
|
|
20230809,121000,615409580,6010,6010,6010,6010,0
|
|
20230809,120900,615409580,6010,6010,6010,6010,0
|
|
20230809,120800,615409580,6010,6020,6020,6010,642
|
|
20230809,120700,611548270,6030,6030,6030,6030,4
|
|
20230809,120600,611524150,6030,6030,6030,6030,87
|
|
20230809,120500,610999540,6030,6030,6030,6030,0
|
|
20230809,120400,610999540,6030,6030,6030,6030,92
|
|
20230809,120300,610444780,6030,6030,6030,6030,0
|
|
20230809,120200,610444780,6030,6020,6030,6020,73
|
|
20230809,120100,610005260,6020,6020,6020,6020,0
|
|
20230809,120000,610005260,6020,6020,6020,6020,0
|
|
20230809,115900,610005260,6020,6020,6020,6020,1073
|
|
20230809,115800,603545800,6010,6010,6010,6010,146
|
|
20230809,115700,602668340,6010,6010,6010,6010,239
|
|
20230809,115600,601231950,6010,6010,6010,6010,100
|
|
20230809,115500,600630950,6010,6020,6020,6010,438
|
|
20230809,115400,597998470,6020,6020,6020,6020,142
|
|
20230809,115300,597143630,6020,6020,6020,6020,4
|
|
20230809,115200,597119550,6020,6020,6020,6020,5
|
|
20230809,115100,597089450,6020,6020,6020,6020,0
|
|
20230809,115000,597089450,6020,6020,6020,6020,124
|
|
20230809,114900,596342970,6020,6020,6020,6020,30
|
|
20230809,114800,596162370,6020,6020,6020,6020,15
|
|
20230809,114700,596072070,6020,6020,6020,6020,0
|
|
20230809,114600,596072070,6020,6010,6020,6010,60
|
|
20230809,114500,595711420,6020,6020,6020,6020,142
|
|
20230809,114400,594856580,6020,6020,6020,6020,100
|
|
20230809,114300,594254580,6010,6010,6010,6010,0
|
|
20230809,114200,594254580,6010,6010,6010,6010,17
|
|
20230809,114100,594152410,6020,6020,6020,6020,120
|
|
20230809,114000,593430010,6020,6020,6020,6020,1000
|
|
20230809,113900,587410010,6020,6030,6030,6020,41
|
|
20230809,113800,587163180,6030,6030,6030,6030,649
|
|
20230809,113700,583249710,6020,6020,6020,6020,297
|
|
20230809,113600,581461770,6020,6020,6020,6020,2
|
|
20230809,113500,581449730,6020,6000,6020,6000,389
|
|
20230809,113400,579113830,6010,6020,6020,6010,1000
|
|
20230809,113300,573100830,6020,6020,6020,6020,475
|
|
20230809,113200,570241330,6020,6020,6020,6020,5
|
|
20230809,113100,570211230,6020,6020,6020,6020,50
|
|
20230809,113000,569910230,6020,6020,6020,6020,154
|
|
20230809,112900,568983150,6010,6010,6010,6010,10
|
|
20230809,112800,568923050,6010,6010,6010,6010,0
|
|
20230809,112700,568923050,6010,6010,6010,6010,108
|
|
20230809,112600,568273970,6010,6010,6010,6010,164
|
|
20230809,112500,567288330,6020,6020,6020,6020,100
|
|
20230809,112400,566686330,6010,6000,6010,6000,459
|
|
20230809,112300,563928370,6000,6020,6020,6000,935
|
|
20230809,112200,558309970,6020,6020,6020,6020,0
|
|
20230809,112100,558309970,6020,6020,6020,6020,91
|
|
20230809,112000,557762150,6020,6020,6020,6020,90
|
|
20230809,111900,557220350,6020,6010,6020,6010,2069
|
|
20230809,111800,544785640,6010,6010,6010,6010,104
|
|
20230809,111700,544160600,6010,6010,6010,6010,5
|
|
20230809,111600,544130550,6000,5990,6000,5990,2401
|
|
20230809,111500,529727550,5980,5980,5980,5980,0
|
|
20230809,111400,529727550,5980,5980,5980,5980,519
|
|
20230809,111300,526623930,5990,5980,5990,5980,499
|
|
20230809,111200,523639660,5990,5990,5990,5990,0
|
|
20230809,111100,523639660,5990,5980,5990,5980,340
|
|
20230809,111000,521604860,5970,5970,5970,5970,198
|
|
20230809,110900,520422800,5970,5970,5970,5960,140
|
|
20230809,110800,519587160,5970,5970,5970,5970,0
|
|
20230809,110700,519587160,5970,5970,5970,5970,1
|
|
20230809,110600,519581190,5960,5960,5960,5960,40
|
|
20230809,110500,519342790,5960,5960,5960,5960,15
|
|
20230809,110400,519253390,5970,5970,5970,5970,0
|
|
20230809,110300,519253390,5970,5990,5990,5970,656
|
|
20230809,110200,515336830,5990,5990,5990,5990,6
|
|
20230809,110100,515300890,5990,5990,5990,5990,6
|
|
20230809,110000,515264950,5990,5990,5990,5990,1
|
|
20230809,105900,515258960,5990,5990,5990,5990,5
|
|
20230809,105800,515229010,5980,5980,5980,5980,0
|
|
20230809,105700,515229010,5980,5980,5980,5980,502
|
|
20230809,105600,512227050,5980,5980,5980,5980,0
|
|
20230809,105500,512227050,5980,5980,5980,5980,0
|
|
20230809,105400,512227050,5980,5990,5990,5980,323
|
|
20230809,105300,510293730,5990,5990,5990,5990,100
|
|
20230809,105200,509694730,6000,6000,6000,6000,148
|
|
20230809,105100,508806730,6010,6020,6020,6010,1054
|
|
20230809,105000,502472100,6020,6020,6020,6020,0
|
|
20230809,104900,502472100,6020,6020,6020,6020,13
|
|
20230809,104800,502393840,6020,6020,6020,6020,60
|
|
20230809,104700,502032640,6020,6020,6020,6020,100
|
|
20230809,104600,501430640,6020,6020,6030,6020,144
|
|
20230809,104500,500562430,6020,6020,6020,6020,234
|
|
20230809,104400,499153750,6030,6020,6030,6020,203
|
|
20230809,104300,497931680,6020,6000,6020,6000,4365
|
|
20230809,104200,471677120,6000,6000,6000,6000,335
|
|
20230809,104100,469667120,6010,6010,6010,6010,5
|
|
20230809,104000,469637070,6010,6010,6010,6010,1090
|
|
20230809,103900,463086170,6010,6010,6010,6010,82
|
|
20230809,103800,462593350,6010,6010,6010,5990,3111
|
|
20230809,103700,443934100,6000,6000,6000,6000,915
|
|
20230809,103600,438444100,6000,5990,6000,5990,3716
|
|
20230809,103500,416169100,5990,5990,5990,5990,0
|
|
20230809,103400,416169100,5990,5990,5990,5990,0
|
|
20230809,103300,416169100,5990,5980,5990,5980,462
|
|
20230809,103200,413404220,5990,6000,6000,5990,985
|
|
20230809,103100,407496660,6000,6000,6000,6000,1
|
|
20230809,103000,407490660,6000,6010,6010,6000,78
|
|
20230809,102900,407022380,6010,6020,6020,6010,632
|
|
20230809,102800,403220840,6010,6020,6020,6010,410
|
|
20230809,102700,400752720,6020,6000,6020,6000,5407
|
|
20230809,102600,368259150,6000,6000,6000,6000,115
|
|
20230809,102500,367569150,5990,5990,6000,5990,421
|
|
20230809,102400,365047350,5990,5990,5990,5990,0
|
|
20230809,102300,365047350,5990,5990,5990,5990,238
|
|
20230809,102200,363621730,5990,6000,6000,5990,1062
|
|
20230809,102100,357260120,6000,6010,6010,6000,609
|
|
20230809,102000,353605990,6010,6010,6010,6010,15
|
|
20230809,101900,353515840,6000,6000,6000,6000,2512
|
|
20230809,101800,338443840,5980,5980,5990,5980,1765
|
|
20230809,101700,327883130,5980,5990,5990,5980,626
|
|
20230809,101600,324139160,5990,5990,5990,5990,0
|
|
20230809,101500,324139160,5990,6000,6000,5990,1074
|
|
20230809,101400,317705840,5990,6000,6000,5990,1053
|
|
20230809,101300,311395710,6000,5950,6000,5950,9706
|
|
20230809,101200,253354010,5940,5930,5940,5930,1283
|
|
20230809,101100,245742990,5950,5950,5950,5950,260
|
|
20230809,101000,244195990,5950,5940,5950,5930,1073
|
|
20230809,100900,237823340,5930,5920,5930,5920,415
|
|
20230809,100800,235362450,5910,5910,5910,5910,31
|
|
20230809,100700,235179240,5910,5920,5920,5910,306
|
|
20230809,100600,233370730,5900,5930,5930,5900,1744
|
|
20230809,100500,223064890,5940,5940,5940,5940,16
|
|
20230809,100400,222969850,5940,5940,5940,5940,270
|
|
20230809,100300,221366050,5950,5920,5950,5920,1073
|
|
20230809,100200,214997160,5910,5920,5920,5910,60
|
|
20230809,100100,214641980,5910,5910,5920,5900,593
|
|
20230809,100000,211137580,5910,5910,5910,5910,76
|
|
20230809,095900,210688420,5930,5930,5930,5930,95
|
|
20230809,095800,210125070,5930,5930,5930,5930,677
|
|
20230809,095700,206110460,5940,5900,5940,5900,2108
|
|
20230809,095600,193643840,5900,5900,5900,5900,1
|
|
20230809,095500,193637940,5890,5890,5890,5890,100
|
|
20230809,095400,193048940,5890,5880,5890,5870,176
|
|
20230809,095300,192015190,5880,5880,5880,5880,142
|
|
20230809,095200,191180230,5870,5870,5870,5870,166
|
|
20230809,095100,190205810,5870,5870,5870,5870,0
|
|
20230809,095000,190205810,5870,5870,5870,5870,2
|
|
20230809,094900,190194070,5870,5870,5870,5870,48
|
|
20230809,094800,189912310,5890,5890,5890,5890,0
|
|
20230809,094700,189912310,5890,5880,5890,5880,575
|
|
20230809,094600,186527970,5880,5860,5880,5860,559
|
|
20230809,094500,183249100,5880,5870,5880,5860,97
|
|
20230809,094400,182679490,5870,5870,5870,5870,99
|
|
20230809,094300,182098360,5870,5890,5890,5870,131
|
|
20230809,094200,181326790,5870,5870,5880,5860,403
|
|
20230809,094100,178959690,5890,5880,5890,5880,103
|
|
20230809,094000,178353640,5890,5880,5890,5880,101
|
|
20230809,093900,177759750,5880,5880,5880,5880,370
|
|
20230809,093800,175584150,5880,5880,5880,5880,1
|
|
20230809,093700,175578270,5880,5870,5880,5870,148
|
|
20230809,093600,174708760,5860,5840,5870,5840,619
|
|
20230809,093500,171077410,5840,5840,5840,5840,1178
|
|
20230809,093400,164197890,5850,5830,5870,5830,577
|
|
20230809,093300,160828180,5830,5840,5840,5830,782
|
|
20230809,093200,156266220,5840,5840,5840,5840,0
|
|
20230809,093100,156266220,5840,5840,5840,5840,0
|
|
20230809,093000,156266220,5840,5840,5850,5840,287
|
|
20230809,092900,154587790,5840,5850,5870,5840,603
|
|
20230809,092800,151061410,5870,5830,5870,5830,1336
|
|
20230809,092700,143251250,5830,5840,5840,5830,814
|
|
20230809,092600,138500240,5860,5860,5860,5860,1
|
|
20230809,092500,138494380,5850,5840,5860,5810,1518
|
|
20230809,092400,129631400,5840,5840,5840,5840,0
|
|
20230809,092300,129631400,5840,5850,5850,5840,2
|
|
20230809,092200,129619710,5850,5860,5860,5850,67
|
|
20230809,092100,129227560,5860,5850,5870,5850,232
|
|
20230809,092000,127867590,5850,5850,5850,5850,1826
|
|
20230809,091900,117185490,5850,5840,5850,5840,1040
|
|
20230809,091800,111104150,5800,5830,5830,5800,394
|
|
20230809,091700,108813890,5830,5820,5830,5790,977
|
|
20230809,091600,103143630,5800,5840,5840,5800,3190
|
|
20230809,091500,84641550,5840,5810,5840,5810,78
|
|
20230809,091400,84188310,5810,5820,5820,5810,396
|
|
20230809,091300,81886990,5820,5820,5820,5820,1
|
|
20230809,091200,81881170,5810,5820,5820,5790,554
|
|
20230809,091100,78664090,5800,5800,5810,5800,880
|
|
20230809,091000,73557580,5790,5840,5840,5790,1079
|
|
20230809,090900,67307110,5840,5800,5840,5800,556
|
|
20230809,090800,64080560,5800,5780,5800,5780,549
|
|
20230809,090700,60906830,5790,5790,5790,5780,1438
|
|
20230809,090600,52586550,5790,5780,5790,5770,333
|
|
20230809,090500,50665040,5790,5790,5800,5780,2060
|
|
20230809,090400,38757230,5800,5800,5800,5790,80
|
|
20230809,090300,38293250,5820,5890,5890,5820,1330
|
|
20230809,090200,30512280,5900,5900,5900,5900,1
|
|
20230809,090100,30506380,5850,5820,5870,5820,3387
|
|
20230809,090000,10704350,5820,5790,5820,5770,1847
|