644 lines
31 KiB
CSV
644 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,194100,1270514400,6190,6190,6190,6190,3411
|
|
20230816,194000,1270514400,6190,6190,6190,6190,0
|
|
20230816,193900,1270514400,6190,6190,6190,6190,0
|
|
20230816,193800,1270514400,6190,6190,6190,6190,0
|
|
20230816,193700,1270514400,6190,6190,6190,6190,0
|
|
20230816,193600,1270514400,6190,6190,6190,6190,0
|
|
20230816,193500,1270514400,6190,6190,6190,6190,0
|
|
20230816,193400,1270514400,6190,6190,6190,6190,0
|
|
20230816,193300,1270514400,6190,6190,6190,6190,0
|
|
20230816,193200,1270514400,6190,6190,6190,6190,0
|
|
20230816,193100,1270514400,6190,6190,6190,6190,0
|
|
20230816,193000,1270514400,6190,6190,6190,6190,0
|
|
20230816,192900,1270514400,6190,6190,6190,6190,0
|
|
20230816,192800,1270514400,6190,6190,6190,6190,0
|
|
20230816,192700,1270514400,6190,6190,6190,6190,0
|
|
20230816,192600,1270514400,6190,6190,6190,6190,0
|
|
20230816,192500,1270514400,6190,6190,6190,6190,0
|
|
20230816,192400,1270514400,6190,6190,6190,6190,0
|
|
20230816,192300,1270514400,6190,6190,6190,6190,0
|
|
20230816,192200,1270514400,6190,6190,6190,6190,0
|
|
20230816,192100,1270514400,6190,6190,6190,6190,0
|
|
20230816,192000,1270514400,6190,6190,6190,6190,0
|
|
20230816,191900,1270514400,6190,6190,6190,6190,0
|
|
20230816,191800,1270514400,6190,6190,6190,6190,0
|
|
20230816,191700,1270514400,6190,6190,6190,6190,0
|
|
20230816,191600,1270514400,6190,6190,6190,6190,0
|
|
20230816,191500,1270514400,6190,6190,6190,6190,0
|
|
20230816,191400,1270514400,6190,6190,6190,6190,0
|
|
20230816,191300,1270514400,6190,6190,6190,6190,0
|
|
20230816,191200,1270514400,6190,6190,6190,6190,0
|
|
20230816,191100,1270514400,6190,6190,6190,6190,3411
|
|
20230816,191000,1270514400,6190,6190,6190,6190,0
|
|
20230816,190900,1270514400,6190,6190,6190,6190,0
|
|
20230816,190800,1270514400,6190,6190,6190,6190,0
|
|
20230816,190700,1270514400,6190,6190,6190,6190,0
|
|
20230816,190600,1270514400,6190,6190,6190,6190,0
|
|
20230816,190500,1270514400,6190,6190,6190,6190,0
|
|
20230816,190400,1270514400,6190,6190,6190,6190,0
|
|
20230816,190300,1270514400,6190,6190,6190,6190,0
|
|
20230816,190200,1270514400,6190,6190,6190,6190,0
|
|
20230816,190100,1270514400,6190,6190,6190,6190,0
|
|
20230816,190000,1270514400,6190,6190,6190,6190,0
|
|
20230816,185900,1270514400,6190,6190,6190,6190,0
|
|
20230816,185800,1270514400,6190,6190,6190,6190,0
|
|
20230816,185700,1270514400,6190,6190,6190,6190,0
|
|
20230816,185600,1270514400,6190,6190,6190,6190,0
|
|
20230816,185500,1270514400,6190,6190,6190,6190,0
|
|
20230816,185400,1270514400,6190,6190,6190,6190,0
|
|
20230816,185300,1270514400,6190,6190,6190,6190,0
|
|
20230816,185200,1270514400,6190,6190,6190,6190,0
|
|
20230816,185100,1270514400,6190,6190,6190,6190,0
|
|
20230816,185000,1270514400,6190,6190,6190,6190,0
|
|
20230816,184900,1270514400,6190,6190,6190,6190,0
|
|
20230816,184800,1270514400,6190,6190,6190,6190,0
|
|
20230816,184700,1270514400,6190,6190,6190,6190,0
|
|
20230816,184600,1270514400,6190,6190,6190,6190,0
|
|
20230816,184500,1270514400,6190,6190,6190,6190,0
|
|
20230816,184400,1270514400,6190,6190,6190,6190,0
|
|
20230816,184300,1270514400,6190,6190,6190,6190,0
|
|
20230816,184200,1270514400,6190,6190,6190,6190,0
|
|
20230816,184100,1270514400,6190,6190,6190,6190,3411
|
|
20230816,184000,1270514400,6190,6190,6190,6190,0
|
|
20230816,183900,1270514400,6190,6190,6190,6190,0
|
|
20230816,183800,1270514400,6190,6190,6190,6190,0
|
|
20230816,183700,1270514400,6190,6190,6190,6190,0
|
|
20230816,183600,1270514400,6190,6190,6190,6190,0
|
|
20230816,183500,1270514400,6190,6190,6190,6190,0
|
|
20230816,183400,1270514400,6190,6190,6190,6190,0
|
|
20230816,183300,1270514400,6190,6190,6190,6190,0
|
|
20230816,183200,1270514400,6190,6190,6190,6190,0
|
|
20230816,183100,1270514400,6190,6190,6190,6190,0
|
|
20230816,183000,1270514400,6190,6190,6190,6190,0
|
|
20230816,182900,1270514400,6190,6190,6190,6190,0
|
|
20230816,182800,1270514400,6190,6190,6190,6190,0
|
|
20230816,182700,1270514400,6190,6190,6190,6190,0
|
|
20230816,182600,1270514400,6190,6190,6190,6190,0
|
|
20230816,182500,1270514400,6190,6190,6190,6190,0
|
|
20230816,182400,1270514400,6190,6190,6190,6190,0
|
|
20230816,182300,1270514400,6190,6190,6190,6190,0
|
|
20230816,182200,1270514400,6190,6190,6190,6190,0
|
|
20230816,182100,1270514400,6190,6190,6190,6190,0
|
|
20230816,182000,1270514400,6190,6190,6190,6190,0
|
|
20230816,181900,1270514400,6190,6190,6190,6190,0
|
|
20230816,181800,1270514400,6190,6190,6190,6190,0
|
|
20230816,181700,1270514400,6190,6190,6190,6190,0
|
|
20230816,181600,1270514400,6190,6190,6190,6190,0
|
|
20230816,181500,1270514400,6190,6190,6190,6190,0
|
|
20230816,181400,1270514400,6190,6190,6190,6190,0
|
|
20230816,181300,1270514400,6190,6190,6190,6190,0
|
|
20230816,181200,1270514400,6190,6190,6190,6190,0
|
|
20230816,181100,1270514400,6190,6190,6190,6190,3411
|
|
20230816,181000,1270514400,6190,6190,6190,6190,0
|
|
20230816,180900,1270514400,6190,6190,6190,6190,0
|
|
20230816,180800,1270514400,6190,6190,6190,6190,0
|
|
20230816,180700,1270514400,6190,6190,6190,6190,0
|
|
20230816,180600,1270514400,6190,6190,6190,6190,0
|
|
20230816,180500,1270514400,6190,6190,6190,6190,0
|
|
20230816,180400,1270514400,6190,6190,6190,6190,0
|
|
20230816,180300,1270514400,6190,6190,6190,6190,0
|
|
20230816,180200,1270514400,6190,6190,6190,6190,0
|
|
20230816,180100,1270514400,6190,6190,6190,6190,0
|
|
20230816,180000,1270514400,6190,6190,6190,6190,0
|
|
20230816,175900,1270514400,6190,6190,6190,6190,0
|
|
20230816,175800,1270514400,6190,6190,6190,6190,0
|
|
20230816,175700,1270514400,6190,6190,6190,6190,0
|
|
20230816,175600,1270514400,6190,6190,6190,6190,0
|
|
20230816,175500,1270514400,6190,6190,6190,6190,0
|
|
20230816,175400,1270514400,6190,6190,6190,6190,0
|
|
20230816,175300,1270514400,6190,6190,6190,6190,0
|
|
20230816,175200,1270514400,6190,6190,6190,6190,0
|
|
20230816,175100,1270514400,6190,6190,6190,6190,0
|
|
20230816,175000,1270514400,6190,6190,6190,6190,0
|
|
20230816,174900,1270514400,6190,6190,6190,6190,0
|
|
20230816,174800,1270514400,6190,6190,6190,6190,0
|
|
20230816,174700,1270514400,6190,6190,6190,6190,0
|
|
20230816,174600,1270514400,6190,6190,6190,6190,0
|
|
20230816,174500,1270514400,6190,6190,6190,6190,0
|
|
20230816,174400,1270514400,6190,6190,6190,6190,0
|
|
20230816,174300,1270514400,6190,6190,6190,6190,0
|
|
20230816,174200,1270514400,6190,6190,6190,6190,0
|
|
20230816,174100,1270514400,6190,6190,6190,6190,3411
|
|
20230816,174000,1270514400,6190,6190,6190,6190,0
|
|
20230816,173900,1270514400,6190,6190,6190,6190,0
|
|
20230816,173800,1270514400,6190,6190,6190,6190,0
|
|
20230816,173700,1270514400,6190,6190,6190,6190,0
|
|
20230816,173600,1270514400,6190,6190,6190,6190,0
|
|
20230816,173500,1270514400,6190,6190,6190,6190,0
|
|
20230816,173400,1270514400,6190,6190,6190,6190,0
|
|
20230816,173300,1270514400,6190,6190,6190,6190,0
|
|
20230816,173200,1270514400,6190,6190,6190,6190,0
|
|
20230816,173100,1270514400,6190,6190,6190,6190,0
|
|
20230816,173000,1270514400,6190,6190,6190,6190,0
|
|
20230816,172900,1270514400,6190,6190,6190,6190,0
|
|
20230816,172800,1270514400,6190,6190,6190,6190,0
|
|
20230816,172700,1270514400,6190,6190,6190,6190,0
|
|
20230816,172600,1270514400,6190,6190,6190,6190,0
|
|
20230816,172500,1270514400,6190,6190,6190,6190,0
|
|
20230816,172400,1270514400,6190,6190,6190,6190,0
|
|
20230816,172300,1270514400,6190,6190,6190,6190,0
|
|
20230816,172200,1270514400,6190,6190,6190,6190,0
|
|
20230816,172100,1270514400,6190,6190,6190,6190,0
|
|
20230816,172000,1270514400,6190,6190,6190,6190,0
|
|
20230816,171900,1270514400,6190,6190,6190,6190,0
|
|
20230816,171800,1270514400,6190,6190,6190,6190,0
|
|
20230816,171700,1270514400,6190,6190,6190,6190,0
|
|
20230816,171600,1270514400,6190,6190,6190,6190,0
|
|
20230816,171500,1270514400,6190,6190,6190,6190,0
|
|
20230816,171400,1270514400,6190,6190,6190,6190,0
|
|
20230816,171300,1270514400,6190,6190,6190,6190,0
|
|
20230816,171200,1270514400,6190,6190,6190,6190,0
|
|
20230816,171100,1270514400,6190,6190,6190,6190,3411
|
|
20230816,171000,1270514400,6190,6190,6190,6190,0
|
|
20230816,170900,1270514400,6190,6190,6190,6190,0
|
|
20230816,170800,1270514400,6190,6190,6190,6190,0
|
|
20230816,170700,1270514400,6190,6190,6190,6190,0
|
|
20230816,170600,1270514400,6190,6190,6190,6190,0
|
|
20230816,170500,1270514400,6190,6190,6190,6190,0
|
|
20230816,170400,1270514400,6190,6190,6190,6190,0
|
|
20230816,170300,1270514400,6190,6190,6190,6190,0
|
|
20230816,170200,1270514400,6190,6190,6190,6190,0
|
|
20230816,170100,1270514400,6190,6190,6190,6190,0
|
|
20230816,170000,1270514400,6190,6190,6190,6190,0
|
|
20230816,165900,1270514400,6190,6190,6190,6190,0
|
|
20230816,165800,1270514400,6190,6190,6190,6190,0
|
|
20230816,165700,1270514400,6190,6190,6190,6190,0
|
|
20230816,165600,1270514400,6190,6190,6190,6190,0
|
|
20230816,165500,1270514400,6190,6190,6190,6190,0
|
|
20230816,165400,1270514400,6190,6190,6190,6190,0
|
|
20230816,165300,1270514400,6190,6190,6190,6190,0
|
|
20230816,165200,1270514400,6190,6190,6190,6190,0
|
|
20230816,165100,1270514400,6190,6190,6190,6190,0
|
|
20230816,165000,1270514400,6190,6190,6190,6190,0
|
|
20230816,164900,1270514400,6190,6190,6190,6190,0
|
|
20230816,164800,1270514400,6190,6190,6190,6190,0
|
|
20230816,164700,1270514400,6190,6190,6190,6190,0
|
|
20230816,164600,1270514400,6190,6190,6190,6190,0
|
|
20230816,164500,1270514400,6190,6190,6190,6190,0
|
|
20230816,164400,1270514400,6190,6190,6190,6190,0
|
|
20230816,164300,1270514400,6190,6190,6190,6190,0
|
|
20230816,164200,1270514400,6190,6190,6190,6190,0
|
|
20230816,164100,1270514400,6190,6190,6190,6190,3411
|
|
20230816,164000,1270514400,6190,6190,6190,6190,0
|
|
20230816,163900,1270514400,6190,6190,6190,6190,0
|
|
20230816,163800,1270514400,6190,6190,6190,6190,0
|
|
20230816,163700,1270514400,6190,6190,6190,6190,0
|
|
20230816,163600,1270514400,6190,6190,6190,6190,0
|
|
20230816,163500,1270514400,6190,6190,6190,6190,0
|
|
20230816,163400,1270514400,6190,6190,6190,6190,0
|
|
20230816,163300,1270514400,6190,6190,6190,6190,0
|
|
20230816,163200,1270514400,6190,6190,6190,6190,0
|
|
20230816,163100,1270514400,6190,6190,6190,6190,0
|
|
20230816,163000,1270514400,6190,6190,6190,6190,0
|
|
20230816,162900,1270514400,6190,6190,6190,6190,0
|
|
20230816,162800,1270514400,6190,6190,6190,6190,0
|
|
20230816,162700,1270514400,6190,6190,6190,6190,0
|
|
20230816,162600,1270514400,6190,6190,6190,6190,0
|
|
20230816,162500,1270514400,6190,6190,6190,6190,0
|
|
20230816,162400,1270514400,6190,6190,6190,6190,0
|
|
20230816,162300,1270514400,6190,6190,6190,6190,0
|
|
20230816,162200,1270514400,6190,6190,6190,6190,0
|
|
20230816,162100,1270514400,6190,6190,6190,6190,0
|
|
20230816,162000,1270514400,6190,6190,6190,6190,0
|
|
20230816,161900,1270514400,6190,6190,6190,6190,0
|
|
20230816,161800,1270514400,6190,6190,6190,6190,0
|
|
20230816,161700,1270514400,6190,6190,6190,6190,0
|
|
20230816,161600,1270514400,6190,6190,6190,6190,0
|
|
20230816,161500,1270514400,6190,6190,6190,6190,0
|
|
20230816,161400,1270514400,6190,6190,6190,6190,0
|
|
20230816,161300,1270514400,6190,6190,6190,6190,0
|
|
20230816,161200,1270514400,6190,6190,6190,6190,0
|
|
20230816,161100,1270514400,6190,6190,6190,6190,3411
|
|
20230816,161000,1270514400,6190,6190,6190,6190,0
|
|
20230816,160900,1270514400,6190,6190,6190,6190,0
|
|
20230816,160800,1270514400,6190,6190,6190,6190,0
|
|
20230816,160700,1270514400,6190,6190,6190,6190,0
|
|
20230816,160600,1270514400,6190,6190,6190,6190,0
|
|
20230816,160500,1270514400,6190,6190,6190,6190,0
|
|
20230816,160400,1270514400,6190,6190,6190,6190,0
|
|
20230816,160300,1270514400,6190,6190,6190,6190,0
|
|
20230816,160200,1270514400,6190,6190,6190,6190,0
|
|
20230816,160100,1270514400,6190,6190,6190,6190,0
|
|
20230816,160000,1270514400,6190,6190,6190,6190,0
|
|
20230816,155900,1270514400,6190,6190,6190,6190,0
|
|
20230816,155800,1270514400,6190,6190,6190,6190,0
|
|
20230816,155700,1270514400,6190,6190,6190,6190,0
|
|
20230816,155600,1270514400,6190,6190,6190,6190,0
|
|
20230816,155500,1270514400,6190,6190,6190,6190,0
|
|
20230816,155400,1270514400,6190,6190,6190,6190,0
|
|
20230816,155300,1270514400,6190,6190,6190,6190,0
|
|
20230816,155200,1270514400,6190,6190,6190,6190,0
|
|
20230816,155100,1270514400,6190,6190,6190,6190,0
|
|
20230816,155000,1270514400,6190,6190,6190,6190,0
|
|
20230816,154900,1270514400,6190,6190,6190,6190,0
|
|
20230816,154800,1270514400,6190,6190,6190,6190,0
|
|
20230816,154700,1270514400,6190,6190,6190,6190,0
|
|
20230816,154600,1270514400,6190,6190,6190,6190,0
|
|
20230816,154500,1270514400,6190,6190,6190,6190,0
|
|
20230816,154400,1270514400,6190,6190,6190,6190,0
|
|
20230816,154300,1270514400,6190,6190,6190,6190,0
|
|
20230816,154200,1270514400,6190,6190,6190,6190,0
|
|
20230816,154100,1270514400,6190,6190,6190,6190,3411
|
|
20230816,154000,1270514400,6190,6190,6190,6190,0
|
|
20230816,153900,1270514400,6190,6190,6190,6190,0
|
|
20230816,153800,1270514400,6190,6190,6190,6190,0
|
|
20230816,153700,1270514400,6190,6190,6190,6190,0
|
|
20230816,153600,1270514400,6190,6190,6190,6190,0
|
|
20230816,153500,1270514400,6190,6190,6190,6190,0
|
|
20230816,153400,1270514400,6190,6190,6190,6190,0
|
|
20230816,153300,1270514400,6190,6190,6190,6190,0
|
|
20230816,153200,1270514400,6190,6190,6190,6190,0
|
|
20230816,153100,1270514400,6190,6190,6190,6190,0
|
|
20230816,153000,1270514400,6190,6190,6190,6190,3411
|
|
20230816,152900,1249400310,6190,6190,6190,6190,0
|
|
20230816,152800,1249400310,6190,6190,6190,6190,0
|
|
20230816,152700,1249400310,6190,6190,6190,6190,0
|
|
20230816,152600,1249400310,6190,6190,6190,6190,0
|
|
20230816,152500,1249400310,6190,6190,6190,6190,0
|
|
20230816,152400,1249400310,6190,6190,6190,6190,0
|
|
20230816,152300,1249400310,6190,6190,6190,6190,0
|
|
20230816,152200,1249400310,6190,6190,6190,6190,0
|
|
20230816,152100,1249400310,6190,6190,6190,6190,0
|
|
20230816,152000,1249400310,6190,6190,6190,6190,0
|
|
20230816,151900,1249400310,6190,6190,6190,6180,2560
|
|
20230816,151800,1233555740,6190,6180,6190,6180,414
|
|
20230816,151700,1230993640,6180,6180,6190,6180,533
|
|
20230816,151600,1227695380,6180,6190,6190,6180,1435
|
|
20230816,151500,1218816730,6190,6190,6190,6190,1926
|
|
20230816,151400,1206894790,6190,6190,6190,6190,1774
|
|
20230816,151300,1195913730,6190,6190,6200,6190,11494
|
|
20230816,151200,1124764050,6190,6190,6190,6190,6
|
|
20230816,151100,1124726910,6190,6190,6190,6190,750
|
|
20230816,151000,1120084410,6190,6190,6200,6190,862
|
|
20230816,150900,1114746750,6190,6190,6190,6180,687
|
|
20230816,150800,1110495940,6180,6180,6180,6180,86
|
|
20230816,150700,1109964460,6180,6160,6180,6150,1712
|
|
20230816,150600,1099413690,6150,6160,6160,6150,175
|
|
20230816,150500,1098335890,6150,6150,6150,6150,0
|
|
20230816,150400,1098335890,6150,6150,6160,6150,165
|
|
20230816,150300,1097321100,6150,6160,6160,6140,2623
|
|
20230816,150200,1081191800,6160,6180,6180,6140,2512
|
|
20230816,150100,1065732610,6170,6180,6180,6170,1895
|
|
20230816,150000,1054038960,6170,6170,6180,6170,806
|
|
20230816,145900,1049059600,6170,6170,6170,6170,0
|
|
20230816,145800,1049059600,6170,6180,6180,6170,10
|
|
20230816,145700,1048997810,6180,6180,6180,6180,200
|
|
20230816,145600,1047761810,6170,6170,6180,6170,646
|
|
20230816,145500,1043775010,6180,6180,6180,6180,6
|
|
20230816,145400,1043737930,6180,6180,6180,6180,50
|
|
20230816,145300,1043428930,6180,6180,6180,6170,133
|
|
20230816,145200,1042607000,6170,6170,6170,6170,0
|
|
20230816,145100,1042607000,6170,6190,6190,6170,797
|
|
20230816,145000,1037681070,6190,6170,6190,6160,1629
|
|
20230816,144900,1027620870,6170,6160,6170,6160,86
|
|
20230816,144800,1027090270,6170,6170,6170,6160,102
|
|
20230816,144700,1026460940,6160,6160,6160,6160,1141
|
|
20230816,144600,1019432380,6150,6150,6150,6150,651
|
|
20230816,144500,1015428730,6160,6170,6170,6150,1474
|
|
20230816,144400,1006337860,6180,6180,6180,6180,94
|
|
20230816,144300,1005756940,6180,6180,6180,6180,0
|
|
20230816,144200,1005756940,6180,6170,6180,6170,136
|
|
20230816,144100,1004916470,6180,6170,6180,6170,165
|
|
20230816,144000,1003897280,6170,6170,6170,6170,1240
|
|
20230816,143900,996246480,6180,6180,6180,6180,398
|
|
20230816,143800,993786840,6180,6190,6190,6180,911
|
|
20230816,143700,988148200,6190,6200,6200,6190,193
|
|
20230816,143600,986951670,6190,6190,6190,6190,209
|
|
20230816,143500,985657960,6190,6190,6190,6190,383
|
|
20230816,143400,983287190,6190,6190,6190,6190,63
|
|
20230816,143300,982897220,6200,6190,6200,6190,147
|
|
20230816,143200,981986190,6190,6180,6190,6180,170
|
|
20230816,143100,980934550,6170,6170,6170,6170,1
|
|
20230816,143000,980928380,6190,6170,6190,6170,539
|
|
20230816,142900,977594930,6180,6180,6180,6180,826
|
|
20230816,142800,972490250,6180,6180,6180,6180,0
|
|
20230816,142700,972490250,6180,6170,6180,6170,453
|
|
20230816,142600,969693620,6170,6170,6170,6170,3183
|
|
20230816,142500,950054510,6160,6160,6160,6160,0
|
|
20230816,142400,950054510,6160,6160,6160,6160,4
|
|
20230816,142300,950029870,6160,6160,6160,6160,0
|
|
20230816,142200,950029870,6160,6160,6160,6160,56
|
|
20230816,142100,949684910,6160,6160,6160,6160,446
|
|
20230816,142000,946937550,6160,6160,6160,6160,20
|
|
20230816,141900,946814350,6160,6160,6160,6160,1142
|
|
20230816,141800,939779630,6160,6160,6160,6160,1237
|
|
20230816,141700,932159710,6170,6170,6170,6170,514
|
|
20230816,141600,928988330,6180,6180,6180,6180,13
|
|
20230816,141500,928907990,6180,6180,6180,6180,2
|
|
20230816,141400,928895630,6180,6180,6180,6180,0
|
|
20230816,141300,928895630,6180,6170,6180,6170,2310
|
|
20230816,141200,914641990,6170,6160,6170,6160,250
|
|
20230816,141100,913101890,6170,6170,6170,6170,94
|
|
20230816,141000,912521910,6170,6170,6170,6170,5
|
|
20230816,140900,912491060,6170,6170,6170,6170,962
|
|
20230816,140800,906555520,6180,6200,6200,6180,2109
|
|
20230816,140700,893505650,6200,6200,6200,6200,0
|
|
20230816,140600,893505650,6200,6190,6200,6190,22
|
|
20230816,140500,893369370,6200,6200,6200,6200,53
|
|
20230816,140400,893040770,6200,6200,6200,6200,1
|
|
20230816,140300,893034570,6200,6200,6200,6200,0
|
|
20230816,140200,893034570,6200,6200,6200,6200,500
|
|
20230816,140100,889934570,6200,6200,6200,6190,108
|
|
20230816,140000,889264990,6200,6200,6200,6200,37
|
|
20230816,135900,889035590,6190,6190,6190,6190,498
|
|
20230816,135800,885952970,6190,6190,6190,6190,3
|
|
20230816,135700,885934400,6200,6190,6200,6190,116
|
|
20230816,135600,885215360,6190,6190,6190,6190,20
|
|
20230816,135500,885091560,6200,6190,6200,6190,1927
|
|
20230816,135400,873163220,6180,6180,6180,6180,1309
|
|
20230816,135300,865073600,6190,6190,6190,6190,1459
|
|
20230816,135200,856042390,6200,6200,6210,6200,106
|
|
20230816,135100,855384990,6200,6200,6200,6200,62
|
|
20230816,135000,855000590,6200,6200,6200,6200,613
|
|
20230816,134900,851199990,6200,6200,6200,6200,1
|
|
20230816,134800,851193790,6200,6200,6200,6200,226
|
|
20230816,134700,849792590,6200,6200,6200,6200,0
|
|
20230816,134600,849792590,6200,6200,6200,6200,44
|
|
20230816,134500,849519790,6210,6210,6210,6200,1138
|
|
20230816,134400,842461340,6210,6210,6210,6210,0
|
|
20230816,134300,842461340,6210,6210,6210,6210,113
|
|
20230816,134200,841759610,6220,6220,6220,6220,0
|
|
20230816,134100,841759610,6220,6220,6220,6220,5
|
|
20230816,134000,841728510,6220,6230,6230,6220,333
|
|
20230816,133900,839654890,6230,6240,6240,6230,872
|
|
20230816,133800,834217420,6250,6250,6250,6250,0
|
|
20230816,133700,834217420,6250,6250,6250,6250,0
|
|
20230816,133600,834217420,6250,6250,6250,6250,0
|
|
20230816,133500,834217420,6250,6250,6250,6250,0
|
|
20230816,133400,834217420,6250,6250,6250,6250,0
|
|
20230816,133300,834217420,6250,6250,6250,6250,0
|
|
20230816,133200,834217420,6250,6250,6250,6250,451
|
|
20230816,133100,831398670,6260,6260,6260,6260,201
|
|
20230816,133000,830140410,6260,6260,6260,6260,70
|
|
20230816,132900,829702210,6260,6260,6260,6260,0
|
|
20230816,132800,829702210,6260,6270,6270,6260,380
|
|
20230816,132700,827323210,6270,6270,6270,6270,639
|
|
20230816,132600,823316680,6280,6280,6280,6280,80
|
|
20230816,132500,822814280,6280,6270,6280,6270,40
|
|
20230816,132400,822563180,6270,6250,6270,6250,2768
|
|
20230816,132300,805240390,6250,6250,6250,6250,10
|
|
20230816,132200,805177890,6240,6240,6240,6240,110
|
|
20230816,132100,804491490,6240,6260,6260,6240,1624
|
|
20230816,132000,794331270,6260,6260,6260,6260,120
|
|
20230816,131900,793580070,6270,6270,6270,6270,337
|
|
20230816,131800,791467080,6270,6270,6270,6270,30
|
|
20230816,131700,791278980,6270,6270,6270,6270,0
|
|
20230816,131600,791278980,6270,6270,6270,6270,801
|
|
20230816,131500,786256710,6270,6270,6270,6270,748
|
|
20230816,131400,781566750,6270,6260,6270,6260,1062
|
|
20230816,131300,774915750,6260,6260,6260,6260,4
|
|
20230816,131200,774890710,6260,6260,6260,6260,100
|
|
20230816,131100,774264710,6260,6260,6260,6260,20
|
|
20230816,131000,774139510,6260,6260,6260,6260,0
|
|
20230816,130900,774139510,6260,6260,6260,6260,0
|
|
20230816,130800,774139510,6260,6260,6260,6260,30
|
|
20230816,130700,773951710,6260,6250,6260,6250,1036
|
|
20230816,130600,767476610,6250,6250,6250,6240,31
|
|
20230816,130500,767283060,6240,6240,6240,6240,0
|
|
20230816,130400,767283060,6240,6240,6240,6240,25
|
|
20230816,130300,767127060,6240,6240,6240,6240,0
|
|
20230816,130200,767127060,6240,6240,6240,6240,164
|
|
20230816,130100,766103700,6250,6250,6250,6250,0
|
|
20230816,130000,766103700,6250,6250,6250,6250,98
|
|
20230816,125900,765491200,6250,6250,6250,6250,0
|
|
20230816,125800,765491200,6250,6250,6250,6250,0
|
|
20230816,125700,765491200,6250,6250,6250,6250,0
|
|
20230816,125600,765491200,6250,6250,6250,6250,0
|
|
20230816,125500,765491200,6250,6250,6250,6250,10
|
|
20230816,125400,765428700,6250,6250,6250,6250,548
|
|
20230816,125300,762003700,6220,6250,6250,6220,896
|
|
20230816,125200,756413970,6250,6250,6250,6250,0
|
|
20230816,125100,756413970,6250,6250,6250,6250,0
|
|
20230816,125000,756413970,6250,6250,6250,6250,0
|
|
20230816,124900,756413970,6250,6250,6250,6250,424
|
|
20230816,124800,753763970,6250,6250,6250,6250,46
|
|
20230816,124700,753476470,6260,6260,6260,6260,45
|
|
20230816,124600,753194770,6260,6250,6260,6250,1109
|
|
20230816,124500,746259550,6240,6250,6250,6240,728
|
|
20230816,124400,741715440,6250,6250,6250,6250,0
|
|
20230816,124300,741715440,6250,6250,6250,6250,441
|
|
20230816,124200,738959190,6250,6250,6250,6250,0
|
|
20230816,124100,738959190,6250,6250,6250,6250,427
|
|
20230816,124000,736290440,6240,6240,6240,6240,0
|
|
20230816,123900,736290440,6240,6240,6240,6240,0
|
|
20230816,123800,736290440,6240,6240,6240,6240,0
|
|
20230816,123700,736290440,6240,6240,6240,6240,0
|
|
20230816,123600,736290440,6240,6240,6240,6240,201
|
|
20230816,123500,735036200,6240,6240,6240,6240,0
|
|
20230816,123400,735036200,6240,6240,6240,6240,5
|
|
20230816,123300,735005000,6250,6260,6260,6250,578
|
|
20230816,123200,731387460,6260,6260,6260,6260,84
|
|
20230816,123100,730861620,6260,6260,6260,6260,0
|
|
20230816,123000,730861620,6260,6260,6270,6260,2524
|
|
20230816,122900,715049710,6260,6260,6260,6260,191
|
|
20230816,122800,713854050,6260,6260,6260,6260,68
|
|
20230816,122700,713428370,6250,6250,6250,6250,56
|
|
20230816,122600,713078370,6250,6250,6250,6250,0
|
|
20230816,122500,713078370,6250,6260,6260,6250,157
|
|
20230816,122400,712095570,6260,6260,6260,6260,15
|
|
20230816,122300,712001670,6260,6260,6260,6260,124
|
|
20230816,122200,711225430,6260,6260,6260,6260,2
|
|
20230816,122100,711212910,6260,6260,6260,6260,4
|
|
20230816,122000,711187870,6260,6260,6260,6260,1
|
|
20230816,121900,711181610,6260,6260,6260,6260,0
|
|
20230816,121800,711181610,6260,6260,6260,6260,0
|
|
20230816,121700,711181610,6260,6260,6260,6260,20
|
|
20230816,121600,711056410,6260,6260,6260,6260,2
|
|
20230816,121500,711043890,6260,6260,6260,6260,23
|
|
20230816,121400,710899910,6270,6270,6270,6270,0
|
|
20230816,121300,710899910,6270,6270,6270,6270,0
|
|
20230816,121200,710899910,6270,6270,6270,6270,0
|
|
20230816,121100,710899910,6270,6240,6270,6230,1040
|
|
20230816,121000,704410780,6250,6250,6250,6250,816
|
|
20230816,120900,699310780,6260,6260,6260,6260,112
|
|
20230816,120800,698609660,6270,6270,6270,6270,0
|
|
20230816,120700,698609660,6270,6250,6310,6250,2966
|
|
20230816,120600,679970190,6250,6250,6250,6250,1
|
|
20230816,120500,679963940,6240,6240,6240,6240,377
|
|
20230816,120400,677611460,6240,6240,6240,6240,138
|
|
20230816,120300,676750340,6240,6240,6240,6240,122
|
|
20230816,120200,675989060,6240,6240,6240,6240,1
|
|
20230816,120100,675982820,6230,6230,6230,6230,0
|
|
20230816,120000,675982820,6230,6210,6230,6210,1265
|
|
20230816,115900,668120560,6210,6210,6210,6210,0
|
|
20230816,115800,668120560,6210,6210,6210,6210,116
|
|
20230816,115700,667400200,6210,6200,6210,6200,53
|
|
20230816,115600,667071270,6210,6210,6210,6210,0
|
|
20230816,115500,667071270,6210,6210,6210,6210,30
|
|
20230816,115400,666884970,6210,6210,6210,6210,0
|
|
20230816,115300,666884970,6210,6210,6210,6210,361
|
|
20230816,115200,664643160,6220,6220,6220,6220,55
|
|
20230816,115100,664301060,6220,6210,6220,6210,13
|
|
20230816,115000,664220290,6210,6240,6240,6210,174
|
|
20230816,114900,663139280,6220,6220,6220,6220,0
|
|
20230816,114800,663139280,6220,6220,6220,6220,648
|
|
20230816,114700,659108720,6220,6220,6220,6220,0
|
|
20230816,114600,659108720,6220,6220,6220,6220,7
|
|
20230816,114500,659065180,6230,6230,6240,6230,1003
|
|
20230816,114400,652810490,6230,6230,6230,6230,0
|
|
20230816,114300,652810490,6230,6230,6230,6230,189
|
|
20230816,114200,651633020,6230,6230,6230,6230,123
|
|
20230816,114100,650866730,6230,6210,6230,6210,2482
|
|
20230816,114000,635433800,6200,6220,6220,6200,2154
|
|
20230816,113900,622065840,6240,6240,6240,6240,0
|
|
20230816,113800,622065840,6240,6240,6240,6240,0
|
|
20230816,113700,622065840,6240,6240,6240,6240,291
|
|
20230816,113600,620250000,6240,6240,6240,6240,611
|
|
20230816,113500,616437360,6230,6230,6230,6230,88
|
|
20230816,113400,615889120,6230,6230,6230,6230,0
|
|
20230816,113300,615889120,6230,6240,6240,6230,1490
|
|
20230816,113200,606602120,6240,6250,6250,6240,32
|
|
20230816,113100,606402390,6250,6250,6250,6250,0
|
|
20230816,113000,606402390,6250,6250,6250,6250,0
|
|
20230816,112900,606402390,6250,6250,6250,6250,0
|
|
20230816,112800,606402390,6250,6250,6250,6250,0
|
|
20230816,112700,606402390,6250,6250,6250,6250,0
|
|
20230816,112600,606402390,6250,6250,6250,6250,1
|
|
20230816,112500,606396140,6250,6250,6250,6250,100
|
|
20230816,112400,605771140,6250,6250,6250,6250,50
|
|
20230816,112300,605458640,6240,6250,6250,6240,41
|
|
20230816,112200,605202500,6260,6260,6260,6260,499
|
|
20230816,112100,602078760,6260,6260,6260,6260,0
|
|
20230816,112000,602078760,6260,6260,6260,6260,1
|
|
20230816,111900,602072500,6270,6270,6270,6270,223
|
|
20230816,111800,600674290,6270,6250,6270,6250,3152
|
|
20230816,111700,580948310,6250,6250,6250,6250,0
|
|
20230816,111600,580948310,6250,6250,6250,6250,871
|
|
20230816,111500,575504560,6260,6250,6260,6250,11
|
|
20230816,111400,575435800,6250,6250,6250,6250,48
|
|
20230816,111300,575135800,6250,6250,6250,6250,768
|
|
20230816,111200,570335800,6260,6260,6260,6260,9
|
|
20230816,111100,570279460,6250,6260,6260,6250,50
|
|
20230816,111000,569966950,6250,6250,6250,6250,0
|
|
20230816,110900,569966950,6250,6250,6250,6250,61
|
|
20230816,110800,569585700,6250,6250,6250,6250,5
|
|
20230816,110700,569554450,6260,6260,6260,6250,1128
|
|
20230816,110600,562501710,6260,6260,6260,6260,69
|
|
20230816,110500,562069770,6260,6260,6260,6260,916
|
|
20230816,110400,556335610,6260,6270,6270,6260,1167
|
|
20230816,110300,549022460,6280,6280,6280,6280,0
|
|
20230816,110200,549022460,6280,6280,6280,6280,0
|
|
20230816,110100,549022460,6280,6300,6300,6280,1792
|
|
20230816,110000,537759370,6300,6300,6300,6300,397
|
|
20230816,105900,535258270,6290,6290,6290,6290,0
|
|
20230816,105800,535258270,6290,6280,6290,6270,1430
|
|
20230816,105700,526271090,6280,6320,6320,6280,3530
|
|
20230816,105600,504032630,6330,6330,6330,6330,0
|
|
20230816,105500,504032630,6330,6330,6330,6330,995
|
|
20230816,105400,497734280,6320,6330,6330,6320,470
|
|
20230816,105300,494760880,6330,6330,6330,6330,10
|
|
20230816,105200,494697580,6330,6330,6330,6330,0
|
|
20230816,105100,494697580,6330,6320,6330,6320,112
|
|
20230816,105000,493989730,6330,6330,6330,6330,18
|
|
20230816,104900,493875790,6330,6330,6330,6320,1253
|
|
20230816,104800,485952290,6330,6330,6330,6330,109
|
|
20230816,104700,485262320,6330,6330,6330,6330,88
|
|
20230816,104600,484705280,6330,6330,6330,6330,38
|
|
20230816,104500,484464740,6330,6330,6340,6330,808
|
|
20230816,104400,479350080,6330,6330,6330,6330,100
|
|
20230816,104300,478717080,6330,6330,6330,6330,436
|
|
20230816,104200,475957200,6330,6350,6350,6330,1175
|
|
20230816,104100,468513610,6350,6350,6360,6350,348
|
|
20230816,104000,466302580,6360,6360,6360,6360,1140
|
|
20230816,103900,459052180,6360,6360,6360,6360,1026
|
|
20230816,103800,452526820,6370,6370,6370,6370,140
|
|
20230816,103700,451635020,6360,6360,6360,6360,640
|
|
20230816,103600,447564620,6360,6360,6360,6360,242
|
|
20230816,103500,446025500,6360,6350,6360,6350,1276
|
|
20230816,103400,437917130,6350,6350,6350,6340,233
|
|
20230816,103300,436437770,6350,6340,6350,6340,1846
|
|
20230816,103200,424724870,6330,6330,6340,6330,632
|
|
20230816,103100,420723420,6320,6320,6320,6320,965
|
|
20230816,103000,414624620,6310,6290,6310,6290,1205
|
|
20230816,102900,407035630,6270,6260,6270,6260,457
|
|
20230816,102800,404174010,6260,6260,6260,6260,601
|
|
20230816,102700,400411750,6250,6250,6250,6250,233
|
|
20230816,102600,398955500,6240,6240,6240,6240,0
|
|
20230816,102500,398955500,6240,6240,6240,6240,499
|
|
20230816,102400,395841740,6230,6230,6230,6230,129
|
|
20230816,102300,395038070,6250,6250,6250,6240,1088
|
|
20230816,102200,388239930,6240,6240,6240,6240,882
|
|
20230816,102100,382736250,6240,6240,6240,6240,0
|
|
20230816,102000,382736250,6240,6240,6240,6240,6
|
|
20230816,101900,382698810,6240,6240,6240,6240,2
|
|
20230816,101800,382686330,6230,6230,6230,6230,1401
|
|
20230816,101700,373958100,6230,6230,6230,6230,36
|
|
20230816,101600,373733820,6230,6220,6230,6200,3782
|
|
20230816,101500,350237330,6230,6240,6240,6230,275
|
|
20230816,101400,348523660,6250,6270,6270,6250,962
|
|
20230816,101300,342503600,6280,6280,6280,6280,189
|
|
20230816,101200,341316680,6290,6290,6290,6290,779
|
|
20230816,101100,336416770,6300,6290,6300,6290,1134
|
|
20230816,101000,329281330,6300,6310,6310,6300,712
|
|
20230816,100900,324794710,6320,6330,6330,6320,233
|
|
20230816,100800,323320980,6340,6320,6340,6320,454
|
|
20230816,100700,320446630,6320,6320,6320,6320,562
|
|
20230816,100600,316894790,6310,6320,6320,6310,141
|
|
20230816,100500,316004320,6320,6310,6320,6310,338
|
|
20230816,100400,313870970,6300,6310,6310,6300,134
|
|
20230816,100300,313026760,6310,6330,6330,6310,385
|
|
20230816,100200,310595950,6330,6310,6330,6310,1571
|
|
20230816,100100,300674380,6300,6300,6300,6300,258
|
|
20230816,100000,299048980,6300,6330,6330,6300,1680
|
|
20230816,095900,288435520,6330,6340,6350,6330,193
|
|
20230816,095800,287212170,6340,6340,6340,6330,805
|
|
20230816,095700,282110460,6360,6350,6360,6350,400
|
|
20230816,095600,279569460,6350,6350,6350,6350,61
|
|
20230816,095500,279182110,6350,6350,6350,6350,178
|
|
20230816,095400,278051810,6350,6310,6350,6310,2080
|
|
20230816,095300,264862190,6330,6320,6330,6320,996
|
|
20230816,095200,258558740,6320,6320,6320,6300,1485
|
|
20230816,095100,249190860,6320,6330,6330,6310,1081
|
|
20230816,095000,242365720,6320,6320,6330,6320,1356
|
|
20230816,094900,233789150,6310,6300,6310,6300,848
|
|
20230816,094800,228444630,6290,6270,6300,6270,514
|
|
20230816,094700,225213960,6270,6280,6290,6270,194
|
|
20230816,094600,223995360,6280,6260,6280,6260,1856
|
|
20230816,094500,212365090,6260,6260,6260,6250,56
|
|
20230816,094400,212015040,6260,6250,6270,6250,762
|
|
20230816,094300,207247950,6240,6230,6250,6230,1171
|
|
20230816,094200,199943060,6230,6230,6230,6220,680
|
|
20230816,094100,195711660,6220,6240,6240,6220,330
|
|
20230816,094000,193658460,6240,6220,6240,6220,288
|
|
20230816,093900,191864460,6210,6230,6230,6200,322
|
|
20230816,093800,189864410,6230,6230,6240,6230,134
|
|
20230816,093700,189028560,6240,6200,6250,6200,428
|
|
20230816,093600,186367880,6200,6190,6200,6190,279
|
|
20230816,093500,184640850,6180,6190,6190,6180,31
|
|
20230816,093400,184449260,6180,6180,6180,6180,0
|
|
20230816,093300,184449260,6180,6160,6180,6160,1170
|
|
20230816,093200,177226010,6170,6170,6170,6170,233
|
|
20230816,093100,175788400,6190,6210,6210,6190,1035
|
|
20230816,093000,169375620,6200,6170,6200,6170,823
|
|
20230816,092900,164296690,6170,6180,6180,6170,220
|
|
20230816,092800,162938900,6170,6190,6190,6170,260
|
|
20230816,092700,161330270,6200,6170,6260,6170,4046
|
|
20230816,092600,136140820,6170,6160,6170,6160,434
|
|
20230816,092500,133465760,6160,6150,6160,6150,462
|
|
20230816,092400,130620360,6150,6160,6160,6150,179
|
|
20230816,092300,129518630,6160,6170,6170,6160,227
|
|
20230816,092200,128119920,6180,6180,6180,6160,228
|
|
20230816,092100,126712390,6170,6180,6190,6170,160
|
|
20230816,092000,125724610,6190,6180,6190,6180,210
|
|
20230816,091900,124426800,6180,6190,6190,6180,52
|
|
20230816,091800,124105430,6180,6180,6180,6180,195
|
|
20230816,091700,122900330,6180,6190,6190,6160,1154
|
|
20230816,091600,115787300,6160,6200,6210,6160,284
|
|
20230816,091500,114031650,6210,6200,6210,6200,32
|
|
20230816,091400,113833210,6210,6210,6220,6210,368
|
|
20230816,091300,111545870,6210,6210,6230,6210,59
|
|
20230816,091200,111179460,6210,6250,6250,6210,349
|
|
20230816,091100,109006220,6250,6250,6260,6250,124
|
|
20230816,091000,108231210,6250,6250,6250,6220,1304
|
|
20230816,090900,100113140,6240,6270,6270,6240,2342
|
|
20230816,090800,85462550,6280,6270,6300,6270,464
|
|
20230816,090700,82544340,6270,6300,6300,6260,1754
|
|
20230816,090600,71554750,6300,6270,6300,6270,857
|
|
20230816,090500,66173990,6270,6260,6270,6260,930
|
|
20230816,090400,60350990,6280,6230,6280,6230,1428
|
|
20230816,090300,51418870,6230,6170,6240,6170,3232
|
|
20230816,090200,31391110,6190,6170,6190,6160,1794
|
|
20230816,090100,20327850,6170,6240,6240,6170,775
|
|
20230816,090000,15531810,6200,6280,6280,6200,2484
|