646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,194300,87711780,6320,6320,6320,6320,276
|
|
20230807,194200,87711780,6320,6320,6320,6320,0
|
|
20230807,194100,87711780,6320,6320,6320,6320,0
|
|
20230807,194000,87711780,6320,6320,6320,6320,0
|
|
20230807,193900,87711780,6320,6320,6320,6320,0
|
|
20230807,193800,87711780,6320,6320,6320,6320,0
|
|
20230807,193700,87711780,6320,6320,6320,6320,0
|
|
20230807,193600,87711780,6320,6320,6320,6320,0
|
|
20230807,193500,87711780,6320,6320,6320,6320,0
|
|
20230807,193400,87711780,6320,6320,6320,6320,0
|
|
20230807,193300,87711780,6320,6320,6320,6320,0
|
|
20230807,193200,87711780,6320,6320,6320,6320,0
|
|
20230807,193100,87711780,6320,6320,6320,6320,0
|
|
20230807,193000,87711780,6320,6320,6320,6320,0
|
|
20230807,192900,87711780,6320,6320,6320,6320,0
|
|
20230807,192800,87711780,6320,6320,6320,6320,0
|
|
20230807,192700,87711780,6320,6320,6320,6320,0
|
|
20230807,192600,87711780,6320,6320,6320,6320,0
|
|
20230807,192500,87711780,6320,6320,6320,6320,0
|
|
20230807,192400,87711780,6320,6320,6320,6320,0
|
|
20230807,192300,87711780,6320,6320,6320,6320,0
|
|
20230807,192200,87711780,6320,6320,6320,6320,0
|
|
20230807,192100,87711780,6320,6320,6320,6320,0
|
|
20230807,192000,87711780,6320,6320,6320,6320,0
|
|
20230807,191900,87711780,6320,6320,6320,6320,0
|
|
20230807,191800,87711780,6320,6320,6320,6320,0
|
|
20230807,191700,87711780,6320,6320,6320,6320,0
|
|
20230807,191600,87711780,6320,6320,6320,6320,0
|
|
20230807,191500,87711780,6320,6320,6320,6320,0
|
|
20230807,191400,87711780,6320,6320,6320,6320,0
|
|
20230807,191300,87711780,6320,6320,6320,6320,276
|
|
20230807,191200,87711780,6320,6320,6320,6320,0
|
|
20230807,191100,87711780,6320,6320,6320,6320,0
|
|
20230807,191000,87711780,6320,6320,6320,6320,0
|
|
20230807,190900,87711780,6320,6320,6320,6320,0
|
|
20230807,190800,87711780,6320,6320,6320,6320,0
|
|
20230807,190700,87711780,6320,6320,6320,6320,0
|
|
20230807,190600,87711780,6320,6320,6320,6320,0
|
|
20230807,190500,87711780,6320,6320,6320,6320,0
|
|
20230807,190400,87711780,6320,6320,6320,6320,0
|
|
20230807,190300,87711780,6320,6320,6320,6320,0
|
|
20230807,190200,87711780,6320,6320,6320,6320,0
|
|
20230807,190100,87711780,6320,6320,6320,6320,0
|
|
20230807,190000,87711780,6320,6320,6320,6320,0
|
|
20230807,185900,87711780,6320,6320,6320,6320,0
|
|
20230807,185800,87711780,6320,6320,6320,6320,0
|
|
20230807,185700,87711780,6320,6320,6320,6320,0
|
|
20230807,185600,87711780,6320,6320,6320,6320,0
|
|
20230807,185500,87711780,6320,6320,6320,6320,0
|
|
20230807,185400,87711780,6320,6320,6320,6320,0
|
|
20230807,185300,87711780,6320,6320,6320,6320,0
|
|
20230807,185200,87711780,6320,6320,6320,6320,0
|
|
20230807,185100,87711780,6320,6320,6320,6320,0
|
|
20230807,185000,87711780,6320,6320,6320,6320,0
|
|
20230807,184900,87711780,6320,6320,6320,6320,0
|
|
20230807,184800,87711780,6320,6320,6320,6320,0
|
|
20230807,184700,87711780,6320,6320,6320,6320,0
|
|
20230807,184600,87711780,6320,6320,6320,6320,0
|
|
20230807,184500,87711780,6320,6320,6320,6320,0
|
|
20230807,184400,87711780,6320,6320,6320,6320,0
|
|
20230807,184300,87711780,6320,6320,6320,6320,276
|
|
20230807,184200,87711780,6320,6320,6320,6320,0
|
|
20230807,184100,87711780,6320,6320,6320,6320,0
|
|
20230807,184000,87711780,6320,6320,6320,6320,0
|
|
20230807,183900,87711780,6320,6320,6320,6320,0
|
|
20230807,183800,87711780,6320,6320,6320,6320,0
|
|
20230807,183700,87711780,6320,6320,6320,6320,0
|
|
20230807,183600,87711780,6320,6320,6320,6320,0
|
|
20230807,183500,87711780,6320,6320,6320,6320,0
|
|
20230807,183400,87711780,6320,6320,6320,6320,0
|
|
20230807,183300,87711780,6320,6320,6320,6320,0
|
|
20230807,183200,87711780,6320,6320,6320,6320,0
|
|
20230807,183100,87711780,6320,6320,6320,6320,0
|
|
20230807,183000,87711780,6320,6320,6320,6320,0
|
|
20230807,182900,87711780,6320,6320,6320,6320,0
|
|
20230807,182800,87711780,6320,6320,6320,6320,0
|
|
20230807,182700,87711780,6320,6320,6320,6320,0
|
|
20230807,182600,87711780,6320,6320,6320,6320,0
|
|
20230807,182500,87711780,6320,6320,6320,6320,0
|
|
20230807,182400,87711780,6320,6320,6320,6320,0
|
|
20230807,182300,87711780,6320,6320,6320,6320,0
|
|
20230807,182200,87711780,6320,6320,6320,6320,0
|
|
20230807,182100,87711780,6320,6320,6320,6320,0
|
|
20230807,182000,87711780,6320,6320,6320,6320,0
|
|
20230807,181900,87711780,6320,6320,6320,6320,0
|
|
20230807,181800,87711780,6320,6320,6320,6320,0
|
|
20230807,181700,87711780,6320,6320,6320,6320,0
|
|
20230807,181600,87711780,6320,6320,6320,6320,0
|
|
20230807,181500,87711780,6320,6320,6320,6320,0
|
|
20230807,181400,87711780,6320,6320,6320,6320,0
|
|
20230807,181300,87711780,6320,6320,6320,6320,276
|
|
20230807,181200,87711780,6320,6320,6320,6320,0
|
|
20230807,181100,87711780,6320,6320,6320,6320,0
|
|
20230807,181000,87711780,6320,6320,6320,6320,0
|
|
20230807,180900,87711780,6320,6320,6320,6320,0
|
|
20230807,180800,87711780,6320,6320,6320,6320,0
|
|
20230807,180700,87711780,6320,6320,6320,6320,0
|
|
20230807,180600,87711780,6320,6320,6320,6320,0
|
|
20230807,180500,87711780,6320,6320,6320,6320,0
|
|
20230807,180400,87711780,6320,6320,6320,6320,0
|
|
20230807,180300,87711780,6320,6320,6320,6320,0
|
|
20230807,180200,87711780,6320,6320,6320,6320,0
|
|
20230807,180100,87711780,6320,6320,6320,6320,0
|
|
20230807,180000,87711780,6320,6320,6320,6320,0
|
|
20230807,175900,87711780,6320,6320,6320,6320,0
|
|
20230807,175800,87711780,6320,6320,6320,6320,0
|
|
20230807,175700,87711780,6320,6320,6320,6320,0
|
|
20230807,175600,87711780,6320,6320,6320,6320,0
|
|
20230807,175500,87711780,6320,6320,6320,6320,0
|
|
20230807,175400,87711780,6320,6320,6320,6320,0
|
|
20230807,175300,87711780,6320,6320,6320,6320,0
|
|
20230807,175200,87711780,6320,6320,6320,6320,0
|
|
20230807,175100,87711780,6320,6320,6320,6320,0
|
|
20230807,175000,87711780,6320,6320,6320,6320,0
|
|
20230807,174900,87711780,6320,6320,6320,6320,0
|
|
20230807,174800,87711780,6320,6320,6320,6320,0
|
|
20230807,174700,87711780,6320,6320,6320,6320,0
|
|
20230807,174600,87711780,6320,6320,6320,6320,0
|
|
20230807,174500,87711780,6320,6320,6320,6320,0
|
|
20230807,174400,87711780,6320,6320,6320,6320,0
|
|
20230807,174300,87711780,6320,6320,6320,6320,276
|
|
20230807,174200,87711780,6320,6320,6320,6320,0
|
|
20230807,174100,87711780,6320,6320,6320,6320,0
|
|
20230807,174000,87711780,6320,6320,6320,6320,0
|
|
20230807,173900,87711780,6320,6320,6320,6320,0
|
|
20230807,173800,87711780,6320,6320,6320,6320,0
|
|
20230807,173700,87711780,6320,6320,6320,6320,0
|
|
20230807,173600,87711780,6320,6320,6320,6320,0
|
|
20230807,173500,87711780,6320,6320,6320,6320,0
|
|
20230807,173400,87711780,6320,6320,6320,6320,0
|
|
20230807,173300,87711780,6320,6320,6320,6320,0
|
|
20230807,173200,87711780,6320,6320,6320,6320,0
|
|
20230807,173100,87711780,6320,6320,6320,6320,0
|
|
20230807,173000,87711780,6320,6320,6320,6320,0
|
|
20230807,172900,87711780,6320,6320,6320,6320,0
|
|
20230807,172800,87711780,6320,6320,6320,6320,0
|
|
20230807,172700,87711780,6320,6320,6320,6320,0
|
|
20230807,172600,87711780,6320,6320,6320,6320,0
|
|
20230807,172500,87711780,6320,6320,6320,6320,0
|
|
20230807,172400,87711780,6320,6320,6320,6320,0
|
|
20230807,172300,87711780,6320,6320,6320,6320,0
|
|
20230807,172200,87711780,6320,6320,6320,6320,0
|
|
20230807,172100,87711780,6320,6320,6320,6320,0
|
|
20230807,172000,87711780,6320,6320,6320,6320,0
|
|
20230807,171900,87711780,6320,6320,6320,6320,0
|
|
20230807,171800,87711780,6320,6320,6320,6320,0
|
|
20230807,171700,87711780,6320,6320,6320,6320,0
|
|
20230807,171600,87711780,6320,6320,6320,6320,0
|
|
20230807,171500,87711780,6320,6320,6320,6320,0
|
|
20230807,171400,87711780,6320,6320,6320,6320,0
|
|
20230807,171300,87711780,6320,6320,6320,6320,276
|
|
20230807,171200,87711780,6320,6320,6320,6320,0
|
|
20230807,171100,87711780,6320,6320,6320,6320,0
|
|
20230807,171000,87711780,6320,6320,6320,6320,0
|
|
20230807,170900,87711780,6320,6320,6320,6320,0
|
|
20230807,170800,87711780,6320,6320,6320,6320,0
|
|
20230807,170700,87711780,6320,6320,6320,6320,0
|
|
20230807,170600,87711780,6320,6320,6320,6320,0
|
|
20230807,170500,87711780,6320,6320,6320,6320,0
|
|
20230807,170400,87711780,6320,6320,6320,6320,0
|
|
20230807,170300,87711780,6320,6320,6320,6320,0
|
|
20230807,170200,87711780,6320,6320,6320,6320,0
|
|
20230807,170100,87711780,6320,6320,6320,6320,0
|
|
20230807,170000,87711780,6320,6320,6320,6320,0
|
|
20230807,165900,87711780,6320,6320,6320,6320,0
|
|
20230807,165800,87711780,6320,6320,6320,6320,0
|
|
20230807,165700,87711780,6320,6320,6320,6320,0
|
|
20230807,165600,87711780,6320,6320,6320,6320,0
|
|
20230807,165500,87711780,6320,6320,6320,6320,0
|
|
20230807,165400,87711780,6320,6320,6320,6320,0
|
|
20230807,165300,87711780,6320,6320,6320,6320,0
|
|
20230807,165200,87711780,6320,6320,6320,6320,0
|
|
20230807,165100,87711780,6320,6320,6320,6320,0
|
|
20230807,165000,87711780,6320,6320,6320,6320,0
|
|
20230807,164900,87711780,6320,6320,6320,6320,0
|
|
20230807,164800,87711780,6320,6320,6320,6320,0
|
|
20230807,164700,87711780,6320,6320,6320,6320,0
|
|
20230807,164600,87711780,6320,6320,6320,6320,0
|
|
20230807,164500,87711780,6320,6320,6320,6320,0
|
|
20230807,164400,87711780,6320,6320,6320,6320,0
|
|
20230807,164300,87711780,6320,6320,6320,6320,276
|
|
20230807,164200,87711780,6320,6320,6320,6320,0
|
|
20230807,164100,87711780,6320,6320,6320,6320,0
|
|
20230807,164000,87711780,6320,6320,6320,6320,0
|
|
20230807,163900,87711780,6320,6320,6320,6320,0
|
|
20230807,163800,87711780,6320,6320,6320,6320,0
|
|
20230807,163700,87711780,6320,6320,6320,6320,0
|
|
20230807,163600,87711780,6320,6320,6320,6320,0
|
|
20230807,163500,87711780,6320,6320,6320,6320,0
|
|
20230807,163400,87711780,6320,6320,6320,6320,0
|
|
20230807,163300,87711780,6320,6320,6320,6320,0
|
|
20230807,163200,87711780,6320,6320,6320,6320,0
|
|
20230807,163100,87711780,6320,6320,6320,6320,0
|
|
20230807,163000,87711780,6320,6320,6320,6320,0
|
|
20230807,162900,87711780,6320,6320,6320,6320,0
|
|
20230807,162800,87711780,6320,6320,6320,6320,0
|
|
20230807,162700,87711780,6320,6320,6320,6320,0
|
|
20230807,162600,87711780,6320,6320,6320,6320,0
|
|
20230807,162500,87711780,6320,6320,6320,6320,0
|
|
20230807,162400,87711780,6320,6320,6320,6320,0
|
|
20230807,162300,87711780,6320,6320,6320,6320,0
|
|
20230807,162200,87711780,6320,6320,6320,6320,0
|
|
20230807,162100,87711780,6320,6320,6320,6320,0
|
|
20230807,162000,87711780,6320,6320,6320,6320,0
|
|
20230807,161900,87711780,6320,6320,6320,6320,0
|
|
20230807,161800,87711780,6320,6320,6320,6320,0
|
|
20230807,161700,87711780,6320,6320,6320,6320,0
|
|
20230807,161600,87711780,6320,6320,6320,6320,0
|
|
20230807,161500,87711780,6320,6320,6320,6320,0
|
|
20230807,161400,87711780,6320,6320,6320,6320,0
|
|
20230807,161300,87711780,6320,6320,6320,6320,276
|
|
20230807,161200,87711780,6320,6320,6320,6320,0
|
|
20230807,161100,87711780,6320,6320,6320,6320,0
|
|
20230807,161000,87711780,6320,6320,6320,6320,0
|
|
20230807,160900,87711780,6320,6320,6320,6320,0
|
|
20230807,160800,87711780,6320,6320,6320,6320,0
|
|
20230807,160700,87711780,6320,6320,6320,6320,0
|
|
20230807,160600,87711780,6320,6320,6320,6320,0
|
|
20230807,160500,87711780,6320,6320,6320,6320,0
|
|
20230807,160400,87711780,6320,6320,6320,6320,0
|
|
20230807,160300,87711780,6320,6320,6320,6320,0
|
|
20230807,160200,87711780,6320,6320,6320,6320,0
|
|
20230807,160100,87711780,6320,6320,6320,6320,0
|
|
20230807,160000,87711780,6320,6320,6320,6320,0
|
|
20230807,155900,87711780,6320,6320,6320,6320,0
|
|
20230807,155800,87711780,6320,6320,6320,6320,0
|
|
20230807,155700,87711780,6320,6320,6320,6320,0
|
|
20230807,155600,87711780,6320,6320,6320,6320,0
|
|
20230807,155500,87711780,6320,6320,6320,6320,0
|
|
20230807,155400,87711780,6320,6320,6320,6320,0
|
|
20230807,155300,87711780,6320,6320,6320,6320,0
|
|
20230807,155200,87711780,6320,6320,6320,6320,0
|
|
20230807,155100,87711780,6320,6320,6320,6320,0
|
|
20230807,155000,87711780,6320,6320,6320,6320,0
|
|
20230807,154900,87711780,6320,6320,6320,6320,0
|
|
20230807,154800,87711780,6320,6320,6320,6320,0
|
|
20230807,154700,87711780,6320,6320,6320,6320,0
|
|
20230807,154600,87711780,6320,6320,6320,6320,0
|
|
20230807,154500,87711780,6320,6320,6320,6320,0
|
|
20230807,154400,87711780,6320,6320,6320,6320,0
|
|
20230807,154300,87711780,6320,6320,6320,6320,276
|
|
20230807,154200,87711780,6320,6320,6320,6320,0
|
|
20230807,154100,87711780,6320,6320,6320,6320,0
|
|
20230807,154000,87711780,6320,6320,6320,6320,0
|
|
20230807,153900,87711780,6320,6320,6320,6320,0
|
|
20230807,153800,87711780,6320,6320,6320,6320,0
|
|
20230807,153700,87711780,6320,6320,6320,6320,0
|
|
20230807,153600,87711780,6320,6320,6320,6320,0
|
|
20230807,153500,87711780,6320,6320,6320,6320,0
|
|
20230807,153400,87711780,6320,6320,6320,6320,0
|
|
20230807,153300,87711780,6320,6320,6320,6320,0
|
|
20230807,153200,87711780,6320,6320,6320,6320,0
|
|
20230807,153100,87711780,6320,6320,6320,6320,0
|
|
20230807,153000,87711780,6320,6320,6320,6320,276
|
|
20230807,152900,85967460,6320,6320,6320,6320,0
|
|
20230807,152800,85967460,6320,6320,6320,6320,0
|
|
20230807,152700,85967460,6320,6320,6320,6320,0
|
|
20230807,152600,85967460,6320,6320,6320,6320,0
|
|
20230807,152500,85967460,6320,6320,6320,6320,0
|
|
20230807,152400,85967460,6320,6320,6320,6320,0
|
|
20230807,152300,85967460,6320,6320,6320,6320,0
|
|
20230807,152200,85967460,6320,6320,6320,6320,0
|
|
20230807,152100,85967460,6320,6320,6320,6320,0
|
|
20230807,152000,85967460,6320,6320,6320,6320,0
|
|
20230807,151900,85967460,6320,6320,6320,6320,0
|
|
20230807,151800,85967460,6320,6320,6320,6320,0
|
|
20230807,151700,85967460,6320,6320,6320,6320,0
|
|
20230807,151600,85967460,6320,6320,6320,6320,0
|
|
20230807,151500,85967460,6320,6320,6320,6320,0
|
|
20230807,151400,85967460,6320,6320,6320,6320,0
|
|
20230807,151300,85967460,6320,6320,6320,6320,100
|
|
20230807,151200,85335460,6320,6320,6320,6320,0
|
|
20230807,151100,85335460,6320,6320,6320,6320,2
|
|
20230807,151000,85322820,6320,6320,6320,6320,10
|
|
20230807,150900,85259620,6310,6310,6310,6310,732
|
|
20230807,150800,80640700,6320,6320,6320,6320,0
|
|
20230807,150700,80640700,6320,6330,6330,6320,137
|
|
20230807,150600,79774710,6340,6340,6340,6340,50
|
|
20230807,150500,79457710,6350,6350,6350,6350,0
|
|
20230807,150400,79457710,6350,6350,6350,6350,1
|
|
20230807,150300,79451360,6350,6350,6350,6350,0
|
|
20230807,150200,79451360,6350,6350,6350,6350,0
|
|
20230807,150100,79451360,6350,6350,6350,6350,0
|
|
20230807,150000,79451360,6350,6350,6350,6350,0
|
|
20230807,145900,79451360,6350,6350,6350,6350,0
|
|
20230807,145800,79451360,6350,6350,6350,6350,0
|
|
20230807,145700,79451360,6350,6350,6350,6350,10
|
|
20230807,145600,79387860,6340,6340,6340,6340,0
|
|
20230807,145500,79387860,6340,6340,6340,6340,0
|
|
20230807,145400,79387860,6340,6340,6340,6340,0
|
|
20230807,145300,79387860,6340,6340,6340,6340,0
|
|
20230807,145200,79387860,6340,6340,6340,6340,0
|
|
20230807,145100,79387860,6340,6340,6340,6340,0
|
|
20230807,145000,79387860,6340,6340,6340,6340,0
|
|
20230807,144900,79387860,6340,6340,6340,6340,0
|
|
20230807,144800,79387860,6340,6340,6340,6340,0
|
|
20230807,144700,79387860,6340,6340,6340,6340,0
|
|
20230807,144600,79387860,6340,6340,6340,6340,0
|
|
20230807,144500,79387860,6340,6340,6340,6340,0
|
|
20230807,144400,79387860,6340,6340,6340,6340,0
|
|
20230807,144300,79387860,6340,6340,6340,6340,0
|
|
20230807,144200,79387860,6340,6340,6340,6340,0
|
|
20230807,144100,79387860,6340,6340,6340,6340,0
|
|
20230807,144000,79387860,6340,6340,6340,6340,0
|
|
20230807,143900,79387860,6340,6340,6340,6340,0
|
|
20230807,143800,79387860,6340,6340,6340,6340,0
|
|
20230807,143700,79387860,6340,6340,6340,6340,0
|
|
20230807,143600,79387860,6340,6340,6340,6340,14
|
|
20230807,143500,79299100,6350,6340,6350,6340,16
|
|
20230807,143400,79197560,6340,6340,6340,6340,0
|
|
20230807,143300,79197560,6340,6340,6340,6340,0
|
|
20230807,143200,79197560,6340,6340,6340,6340,0
|
|
20230807,143100,79197560,6340,6340,6340,6340,0
|
|
20230807,143000,79197560,6340,6340,6340,6340,0
|
|
20230807,142900,79197560,6340,6340,6340,6340,0
|
|
20230807,142800,79197560,6340,6340,6340,6340,0
|
|
20230807,142700,79197560,6340,6340,6340,6340,0
|
|
20230807,142600,79197560,6340,6340,6340,6340,0
|
|
20230807,142500,79197560,6340,6340,6340,6340,0
|
|
20230807,142400,79197560,6340,6340,6340,6340,0
|
|
20230807,142300,79197560,6340,6340,6340,6340,0
|
|
20230807,142200,79197560,6340,6340,6340,6340,0
|
|
20230807,142100,79197560,6340,6340,6340,6340,0
|
|
20230807,142000,79197560,6340,6340,6340,6340,0
|
|
20230807,141900,79197560,6340,6340,6340,6340,0
|
|
20230807,141800,79197560,6340,6340,6340,6340,0
|
|
20230807,141700,79197560,6340,6340,6340,6340,0
|
|
20230807,141600,79197560,6340,6340,6340,6340,0
|
|
20230807,141500,79197560,6340,6340,6340,6340,1
|
|
20230807,141400,79191220,6320,6320,6320,6320,0
|
|
20230807,141300,79191220,6320,6320,6320,6320,0
|
|
20230807,141200,79191220,6320,6320,6320,6320,0
|
|
20230807,141100,79191220,6320,6320,6320,6320,54
|
|
20230807,141000,78849940,6320,6310,6320,6310,234
|
|
20230807,140900,77372500,6310,6330,6330,6310,412
|
|
20230807,140800,74766940,6350,6350,6350,6350,0
|
|
20230807,140700,74766940,6350,6350,6350,6350,0
|
|
20230807,140600,74766940,6350,6350,6350,6350,0
|
|
20230807,140500,74766940,6350,6350,6350,6350,0
|
|
20230807,140400,74766940,6350,6350,6350,6350,0
|
|
20230807,140300,74766940,6350,6350,6350,6350,0
|
|
20230807,140200,74766940,6350,6350,6350,6350,0
|
|
20230807,140100,74766940,6350,6350,6350,6350,0
|
|
20230807,140000,74766940,6350,6350,6350,6350,0
|
|
20230807,135900,74766940,6350,6360,6360,6350,43
|
|
20230807,135800,74493880,6350,6350,6350,6350,0
|
|
20230807,135700,74493880,6350,6350,6350,6350,0
|
|
20230807,135600,74493880,6350,6350,6350,6350,4
|
|
20230807,135500,74468480,6350,6350,6350,6350,4
|
|
20230807,135400,74443080,6350,6350,6350,6350,103
|
|
20230807,135300,73789030,6350,6350,6350,6350,5
|
|
20230807,135200,73757280,6370,6370,6370,6370,0
|
|
20230807,135100,73757280,6370,6360,6370,6360,157
|
|
20230807,135000,72757970,6340,6340,6340,6340,0
|
|
20230807,134900,72757970,6340,6340,6340,6340,2
|
|
20230807,134800,72745290,6340,6340,6340,6340,0
|
|
20230807,134700,72745290,6340,6340,6340,6340,0
|
|
20230807,134600,72745290,6340,6340,6340,6340,0
|
|
20230807,134500,72745290,6340,6340,6340,6340,0
|
|
20230807,134400,72745290,6340,6340,6340,6340,30
|
|
20230807,134300,72555090,6340,6340,6340,6340,0
|
|
20230807,134200,72555090,6340,6340,6340,6340,0
|
|
20230807,134100,72555090,6340,6340,6340,6340,0
|
|
20230807,134000,72555090,6340,6340,6340,6340,0
|
|
20230807,133900,72555090,6340,6340,6340,6340,0
|
|
20230807,133800,72555090,6340,6340,6340,6340,0
|
|
20230807,133700,72555090,6340,6340,6340,6340,0
|
|
20230807,133600,72555090,6340,6340,6340,6340,0
|
|
20230807,133500,72555090,6340,6340,6340,6340,0
|
|
20230807,133400,72555090,6340,6340,6340,6340,0
|
|
20230807,133300,72555090,6340,6340,6340,6340,0
|
|
20230807,133200,72555090,6340,6340,6340,6340,0
|
|
20230807,133100,72555090,6340,6340,6340,6340,0
|
|
20230807,133000,72555090,6340,6340,6340,6340,10
|
|
20230807,132900,72491690,6300,6320,6320,6300,300
|
|
20230807,132800,70598630,6340,6370,6370,6340,161
|
|
20230807,132700,69577800,6400,6400,6400,6400,0
|
|
20230807,132600,69577800,6400,6400,6400,6400,0
|
|
20230807,132500,69577800,6400,6400,6400,6400,0
|
|
20230807,132400,69577800,6400,6400,6400,6400,0
|
|
20230807,132300,69577800,6400,6400,6400,6400,0
|
|
20230807,132200,69577800,6400,6400,6400,6400,0
|
|
20230807,132100,69577800,6400,6400,6400,6400,0
|
|
20230807,132000,69577800,6400,6400,6400,6400,0
|
|
20230807,131900,69577800,6400,6400,6400,6400,0
|
|
20230807,131800,69577800,6400,6400,6400,6400,0
|
|
20230807,131700,69577800,6400,6400,6400,6400,0
|
|
20230807,131600,69577800,6400,6400,6400,6400,0
|
|
20230807,131500,69577800,6400,6400,6400,6400,0
|
|
20230807,131400,69577800,6400,6400,6400,6400,0
|
|
20230807,131300,69577800,6400,6400,6400,6400,163
|
|
20230807,131200,68534600,6440,6440,6440,6440,0
|
|
20230807,131100,68534600,6440,6440,6440,6440,0
|
|
20230807,131000,68534600,6440,6440,6440,6440,0
|
|
20230807,130900,68534600,6440,6440,6440,6440,0
|
|
20230807,130800,68534600,6440,6440,6440,6440,0
|
|
20230807,130700,68534600,6440,6440,6440,6440,0
|
|
20230807,130600,68534600,6440,6440,6440,6440,0
|
|
20230807,130500,68534600,6440,6440,6440,6440,0
|
|
20230807,130400,68534600,6440,6440,6440,6440,0
|
|
20230807,130300,68534600,6440,6440,6440,6440,0
|
|
20230807,130200,68534600,6440,6430,6440,6430,10
|
|
20230807,130100,68470210,6490,6490,6490,6490,0
|
|
20230807,130000,68470210,6490,6490,6490,6490,0
|
|
20230807,125900,68470210,6490,6490,6490,6490,0
|
|
20230807,125800,68470210,6490,6490,6490,6490,0
|
|
20230807,125700,68470210,6490,6490,6490,6490,0
|
|
20230807,125600,68470210,6490,6490,6490,6490,0
|
|
20230807,125500,68470210,6490,6490,6490,6490,0
|
|
20230807,125400,68470210,6490,6490,6490,6490,0
|
|
20230807,125300,68470210,6490,6490,6490,6490,0
|
|
20230807,125200,68470210,6490,6490,6490,6490,0
|
|
20230807,125100,68470210,6490,6490,6490,6490,0
|
|
20230807,125000,68470210,6490,6490,6490,6490,0
|
|
20230807,124900,68470210,6490,6490,6490,6490,0
|
|
20230807,124800,68470210,6490,6380,6490,6380,2000
|
|
20230807,124700,55622180,6380,6330,6380,6330,2001
|
|
20230807,124600,42918730,6330,6330,6330,6330,0
|
|
20230807,124500,42918730,6330,6330,6330,6330,0
|
|
20230807,124400,42918730,6330,6330,6330,6330,1
|
|
20230807,124300,42912400,6290,6290,6290,6290,0
|
|
20230807,124200,42912400,6290,6290,6290,6290,186
|
|
20230807,124100,41742460,6290,6290,6290,6290,0
|
|
20230807,124000,41742460,6290,6290,6290,6290,0
|
|
20230807,123900,41742460,6290,6290,6290,6290,0
|
|
20230807,123800,41742460,6290,6290,6290,6290,0
|
|
20230807,123700,41742460,6290,6290,6290,6290,0
|
|
20230807,123600,41742460,6290,6290,6290,6290,0
|
|
20230807,123500,41742460,6290,6290,6290,6290,0
|
|
20230807,123400,41742460,6290,6290,6290,6290,0
|
|
20230807,123300,41742460,6290,6290,6290,6290,0
|
|
20230807,123200,41742460,6290,6290,6290,6290,0
|
|
20230807,123100,41742460,6290,6290,6290,6290,0
|
|
20230807,123000,41742460,6290,6290,6290,6290,0
|
|
20230807,122900,41742460,6290,6290,6290,6290,0
|
|
20230807,122800,41742460,6290,6290,6290,6290,0
|
|
20230807,122700,41742460,6290,6290,6290,6290,0
|
|
20230807,122600,41742460,6290,6290,6290,6290,0
|
|
20230807,122500,41742460,6290,6290,6290,6290,0
|
|
20230807,122400,41742460,6290,6290,6290,6290,0
|
|
20230807,122300,41742460,6290,6290,6290,6290,0
|
|
20230807,122200,41742460,6290,6290,6290,6290,8
|
|
20230807,122100,41692140,6290,6290,6290,6290,0
|
|
20230807,122000,41692140,6290,6290,6290,6290,10
|
|
20230807,121900,41629240,6250,6280,6280,6240,201
|
|
20230807,121800,40370510,6290,6290,6290,6290,0
|
|
20230807,121700,40370510,6290,6290,6290,6290,0
|
|
20230807,121600,40370510,6290,6290,6290,6290,0
|
|
20230807,121500,40370510,6290,6290,6290,6290,0
|
|
20230807,121400,40370510,6290,6290,6290,6290,0
|
|
20230807,121300,40370510,6290,6290,6290,6290,0
|
|
20230807,121200,40370510,6290,6290,6290,6290,0
|
|
20230807,121100,40370510,6290,6290,6290,6290,10
|
|
20230807,121000,40307610,6290,6290,6290,6290,0
|
|
20230807,120900,40307610,6290,6300,6300,6290,86
|
|
20230807,120800,39765860,6290,6310,6310,6290,300
|
|
20230807,120700,37873470,6340,6340,6340,6340,0
|
|
20230807,120600,37873470,6340,6340,6340,6340,115
|
|
20230807,120500,37144370,6340,6340,6340,6340,0
|
|
20230807,120400,37144370,6340,6340,6340,6340,185
|
|
20230807,120300,35971470,6340,6340,6340,6340,0
|
|
20230807,120200,35971470,6340,6340,6340,6340,150
|
|
20230807,120100,35020470,6340,6340,6340,6340,0
|
|
20230807,120000,35020470,6340,6340,6340,6340,0
|
|
20230807,115900,35020470,6340,6320,6340,6320,5
|
|
20230807,115800,34988820,6300,6300,6300,6300,0
|
|
20230807,115700,34988820,6300,6300,6300,6300,0
|
|
20230807,115600,34988820,6300,6300,6300,6300,0
|
|
20230807,115500,34988820,6300,6300,6300,6300,0
|
|
20230807,115400,34988820,6300,6300,6300,6300,181
|
|
20230807,115300,33848520,6300,6300,6300,6300,0
|
|
20230807,115200,33848520,6300,6300,6300,6300,0
|
|
20230807,115100,33848520,6300,6300,6300,6300,0
|
|
20230807,115000,33848520,6300,6300,6300,6300,11
|
|
20230807,114900,33779220,6300,6300,6300,6300,2
|
|
20230807,114800,33766620,6300,6300,6300,6300,6
|
|
20230807,114700,33728820,6300,6300,6300,6300,0
|
|
20230807,114600,33728820,6300,6300,6300,6300,10
|
|
20230807,114500,33665820,6300,6300,6300,6300,0
|
|
20230807,114400,33665820,6300,6320,6320,6300,100
|
|
20230807,114300,33035430,6340,6340,6340,6340,10
|
|
20230807,114200,32972030,6340,6340,6340,6340,0
|
|
20230807,114100,32972030,6340,6340,6340,6340,0
|
|
20230807,114000,32972030,6340,6340,6340,6340,0
|
|
20230807,113900,32972030,6340,6340,6340,6340,0
|
|
20230807,113800,32972030,6340,6340,6340,6340,0
|
|
20230807,113700,32972030,6340,6340,6340,6340,0
|
|
20230807,113600,32972030,6340,6340,6340,6340,0
|
|
20230807,113500,32972030,6340,6330,6340,6330,367
|
|
20230807,113400,30645300,6340,6340,6340,6340,0
|
|
20230807,113300,30645300,6340,6340,6340,6340,0
|
|
20230807,113200,30645300,6340,6340,6340,6340,0
|
|
20230807,113100,30645300,6340,6340,6340,6340,0
|
|
20230807,113000,30645300,6340,6340,6340,6340,0
|
|
20230807,112900,30645300,6340,6340,6340,6340,0
|
|
20230807,112800,30645300,6340,6340,6340,6340,0
|
|
20230807,112700,30645300,6340,6340,6340,6340,0
|
|
20230807,112600,30645300,6340,6340,6340,6340,2
|
|
20230807,112500,30632620,6340,6340,6340,6340,40
|
|
20230807,112400,30379020,6340,6340,6340,6340,11
|
|
20230807,112300,30309280,6340,6340,6340,6340,11
|
|
20230807,112200,30239540,6340,6340,6340,6340,15
|
|
20230807,112100,30144440,6340,6340,6340,6340,8
|
|
20230807,112000,30093720,6340,6340,6340,6340,0
|
|
20230807,111900,30093720,6340,6340,6340,6340,0
|
|
20230807,111800,30093720,6340,6340,6340,6340,0
|
|
20230807,111700,30093720,6340,6340,6340,6340,1
|
|
20230807,111600,30087380,6290,6290,6290,6290,0
|
|
20230807,111500,30087380,6290,6290,6290,6290,0
|
|
20230807,111400,30087380,6290,6360,6360,6290,200
|
|
20230807,111300,28828610,6380,6380,6380,6380,0
|
|
20230807,111200,28828610,6380,6380,6380,6380,0
|
|
20230807,111100,28828610,6380,6380,6380,6380,2
|
|
20230807,111000,28815850,6390,6390,6390,6390,0
|
|
20230807,110900,28815850,6390,6390,6390,6390,0
|
|
20230807,110800,28815850,6390,6390,6390,6390,0
|
|
20230807,110700,28815850,6390,6390,6390,6390,0
|
|
20230807,110600,28815850,6390,6390,6390,6390,0
|
|
20230807,110500,28815850,6390,6390,6390,6390,4
|
|
20230807,110400,28790290,6390,6390,6390,6390,0
|
|
20230807,110300,28790290,6390,6390,6390,6390,9
|
|
20230807,110200,28732780,6390,6390,6390,6390,0
|
|
20230807,110100,28732780,6390,6390,6390,6390,0
|
|
20230807,110000,28732780,6390,6390,6390,6390,0
|
|
20230807,105900,28732780,6390,6390,6390,6390,0
|
|
20230807,105800,28732780,6390,6390,6390,6390,0
|
|
20230807,105700,28732780,6390,6390,6390,6390,0
|
|
20230807,105600,28732780,6390,6390,6390,6390,0
|
|
20230807,105500,28732780,6390,6390,6390,6390,0
|
|
20230807,105400,28732780,6390,6390,6390,6390,0
|
|
20230807,105300,28732780,6390,6390,6390,6390,0
|
|
20230807,105200,28732780,6390,6390,6390,6390,0
|
|
20230807,105100,28732780,6390,6390,6390,6390,0
|
|
20230807,105000,28732780,6390,6390,6390,6390,0
|
|
20230807,104900,28732780,6390,6390,6390,6390,0
|
|
20230807,104800,28732780,6390,6350,6390,6300,43
|
|
20230807,104700,28459450,6360,6400,6450,6360,15
|
|
20230807,104600,28363500,6460,6470,6500,6410,75
|
|
20230807,104500,27878190,6460,6400,6460,6400,79
|
|
20230807,104400,27370620,6380,6350,6380,6350,38
|
|
20230807,104300,27128480,6340,6340,6340,6340,0
|
|
20230807,104200,27128480,6340,6340,6340,6340,0
|
|
20230807,104100,27128480,6340,6300,6340,6300,1840
|
|
20230807,104000,15470990,6280,6270,6280,6270,105
|
|
20230807,103900,14811690,6280,6280,6280,6280,0
|
|
20230807,103800,14811690,6280,6280,6280,6280,0
|
|
20230807,103700,14811690,6280,6280,6280,6280,0
|
|
20230807,103600,14811690,6280,6280,6280,6280,0
|
|
20230807,103500,14811690,6280,6280,6280,6280,0
|
|
20230807,103400,14811690,6280,6280,6280,6280,0
|
|
20230807,103300,14811690,6280,6280,6280,6280,0
|
|
20230807,103200,14811690,6280,6280,6280,6280,0
|
|
20230807,103100,14811690,6280,6280,6280,6280,0
|
|
20230807,103000,14811690,6280,6280,6280,6280,0
|
|
20230807,102900,14811690,6280,6280,6280,6280,0
|
|
20230807,102800,14811690,6280,6280,6280,6280,0
|
|
20230807,102700,14811690,6280,6280,6280,6280,0
|
|
20230807,102600,14811690,6280,6280,6280,6280,0
|
|
20230807,102500,14811690,6280,6240,6280,6240,26
|
|
20230807,102400,14648530,6230,6230,6230,6230,0
|
|
20230807,102300,14648530,6230,6230,6230,6230,0
|
|
20230807,102200,14648530,6230,6240,6240,6230,37
|
|
20230807,102100,14417830,6240,6240,6240,6240,0
|
|
20230807,102000,14417830,6240,6240,6240,6240,0
|
|
20230807,101900,14417830,6240,6240,6240,6240,0
|
|
20230807,101800,14417830,6240,6240,6240,6240,0
|
|
20230807,101700,14417830,6240,6240,6240,6240,0
|
|
20230807,101600,14417830,6240,6260,6260,6240,500
|
|
20230807,101500,11295800,6260,6260,6260,6260,50
|
|
20230807,101400,10982800,6250,6250,6250,6250,0
|
|
20230807,101300,10982800,6250,6250,6250,6250,0
|
|
20230807,101200,10982800,6250,6250,6250,6250,0
|
|
20230807,101100,10982800,6250,6250,6250,6250,0
|
|
20230807,101000,10982800,6250,6250,6250,6250,0
|
|
20230807,100900,10982800,6250,6250,6250,6250,1
|
|
20230807,100800,10976550,6240,6240,6240,6240,0
|
|
20230807,100700,10976550,6240,6240,6240,6240,0
|
|
20230807,100600,10976550,6240,6260,6260,6240,18
|
|
20230807,100500,10864150,6240,6240,6240,6240,0
|
|
20230807,100400,10864150,6240,6260,6260,6240,150
|
|
20230807,100300,9926150,6240,6240,6240,6240,50
|
|
20230807,100200,9614150,6250,6250,6250,6250,0
|
|
20230807,100100,9614150,6250,6250,6250,6250,0
|
|
20230807,100000,9614150,6250,6250,6250,6250,68
|
|
20230807,095900,9189150,6250,6250,6250,6250,11
|
|
20230807,095800,9120400,6250,6250,6250,6250,4
|
|
20230807,095700,9095400,6260,6260,6260,6260,10
|
|
20230807,095600,9032800,6250,6250,6250,6250,0
|
|
20230807,095500,9032800,6250,6250,6250,6250,61
|
|
20230807,095400,8651550,6250,6250,6250,6250,1
|
|
20230807,095300,8645300,6260,6260,6260,6260,20
|
|
20230807,095200,8520100,6260,6260,6260,6260,20
|
|
20230807,095100,8394900,6260,6260,6260,6260,8
|
|
20230807,095000,8344820,6260,6260,6260,6260,0
|
|
20230807,094900,8344820,6260,6260,6260,6260,0
|
|
20230807,094800,8344820,6260,6280,6300,6260,653
|
|
20230807,094700,4253710,6300,6300,6300,6300,0
|
|
20230807,094600,4253710,6300,6300,6300,6300,0
|
|
20230807,094500,4253710,6300,6300,6300,6300,0
|
|
20230807,094400,4253710,6300,6300,6300,6300,0
|
|
20230807,094300,4253710,6300,6300,6300,6300,0
|
|
20230807,094200,4253710,6300,6300,6300,6300,0
|
|
20230807,094100,4253710,6300,6300,6300,6300,1
|
|
20230807,094000,4247410,6300,6300,6300,6300,0
|
|
20230807,093900,4247410,6300,6300,6300,6300,0
|
|
20230807,093800,4247410,6300,6300,6300,6300,0
|
|
20230807,093700,4247410,6300,6300,6300,6300,0
|
|
20230807,093600,4247410,6300,6300,6300,6300,0
|
|
20230807,093500,4247410,6300,6300,6300,6300,0
|
|
20230807,093400,4247410,6300,6300,6300,6300,0
|
|
20230807,093300,4247410,6300,6300,6300,6300,1
|
|
20230807,093200,4241110,6300,6290,6300,6290,18
|
|
20230807,093100,4127760,6300,6300,6300,6300,0
|
|
20230807,093000,4127760,6300,6300,6300,6300,0
|
|
20230807,092900,4127760,6300,6290,6300,6270,151
|
|
20230807,092800,3179760,6300,6300,6300,6300,5
|
|
20230807,092700,3148260,6300,6300,6300,6300,0
|
|
20230807,092600,3148260,6300,6300,6300,6300,0
|
|
20230807,092500,3148260,6300,6300,6300,6300,0
|
|
20230807,092400,3148260,6300,6300,6300,6300,0
|
|
20230807,092300,3148260,6300,6300,6300,6300,0
|
|
20230807,092200,3148260,6300,6300,6300,6300,0
|
|
20230807,092100,3148260,6300,6300,6300,6300,0
|
|
20230807,092000,3148260,6300,6300,6300,6300,0
|
|
20230807,091900,3148260,6300,6300,6300,6300,0
|
|
20230807,091800,3148260,6300,6300,6300,6300,0
|
|
20230807,091700,3148260,6300,6300,6300,6300,1
|
|
20230807,091600,3141960,6300,6300,6300,6300,0
|
|
20230807,091500,3141960,6300,6300,6300,6300,0
|
|
20230807,091400,3141960,6300,6300,6300,6300,215
|
|
20230807,091300,1787460,6330,6330,6330,6330,0
|
|
20230807,091200,1787460,6330,6330,6330,6330,0
|
|
20230807,091100,1787460,6330,6330,6330,6330,0
|
|
20230807,091000,1787460,6330,6330,6330,6330,0
|
|
20230807,090900,1787460,6330,6330,6330,6330,0
|
|
20230807,090800,1787460,6330,6330,6330,6330,0
|
|
20230807,090700,1787460,6330,6290,6330,6290,24
|
|
20230807,090600,1636460,6300,6300,6300,6300,0
|
|
20230807,090500,1636460,6300,6300,6300,6300,0
|
|
20230807,090400,1636460,6300,6300,6300,6300,0
|
|
20230807,090300,1636460,6300,6300,6300,6300,0
|
|
20230807,090200,1636460,6300,6320,6320,6300,200
|
|
20230807,090100,373860,6330,6330,6330,6330,20
|
|
20230807,090000,247260,6340,6340,6340,6340,39
|