677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,201400,568507730,6350,6350,6350,6350,1213
|
|
20230810,201300,568507730,6350,6350,6350,6350,0
|
|
20230810,201200,568507730,6350,6350,6350,6350,0
|
|
20230810,201100,568507730,6350,6350,6350,6350,0
|
|
20230810,201000,568507730,6350,6350,6350,6350,0
|
|
20230810,200900,568507730,6350,6350,6350,6350,0
|
|
20230810,200800,568507730,6350,6350,6350,6350,0
|
|
20230810,200700,568507730,6350,6350,6350,6350,0
|
|
20230810,200600,568507730,6350,6350,6350,6350,0
|
|
20230810,200500,568507730,6350,6350,6350,6350,0
|
|
20230810,200400,568507730,6350,6350,6350,6350,0
|
|
20230810,200300,568507730,6350,6350,6350,6350,0
|
|
20230810,200200,568507730,6350,6350,6350,6350,0
|
|
20230810,200100,568507730,6350,6350,6350,6350,0
|
|
20230810,200000,568507730,6350,6350,6350,6350,0
|
|
20230810,195900,568507730,6350,6350,6350,6350,0
|
|
20230810,195800,568507730,6350,6350,6350,6350,0
|
|
20230810,195700,568507730,6350,6350,6350,6350,0
|
|
20230810,195600,568507730,6350,6350,6350,6350,0
|
|
20230810,195500,568507730,6350,6350,6350,6350,0
|
|
20230810,195400,568507730,6350,6350,6350,6350,0
|
|
20230810,195300,568507730,6350,6350,6350,6350,0
|
|
20230810,195200,568507730,6350,6350,6350,6350,0
|
|
20230810,195100,568507730,6350,6350,6350,6350,0
|
|
20230810,195000,568507730,6350,6350,6350,6350,0
|
|
20230810,194900,568507730,6350,6350,6350,6350,0
|
|
20230810,194800,568507730,6350,6350,6350,6350,0
|
|
20230810,194700,568507730,6350,6350,6350,6350,0
|
|
20230810,194600,568507730,6350,6350,6350,6350,0
|
|
20230810,194500,568507730,6350,6350,6350,6350,0
|
|
20230810,194400,568507730,6350,6350,6350,6350,1213
|
|
20230810,194300,568507730,6350,6350,6350,6350,0
|
|
20230810,194200,568507730,6350,6350,6350,6350,0
|
|
20230810,194100,568507730,6350,6350,6350,6350,0
|
|
20230810,194000,568507730,6350,6350,6350,6350,0
|
|
20230810,193900,568507730,6350,6350,6350,6350,0
|
|
20230810,193800,568507730,6350,6350,6350,6350,0
|
|
20230810,193700,568507730,6350,6350,6350,6350,0
|
|
20230810,193600,568507730,6350,6350,6350,6350,0
|
|
20230810,193500,568507730,6350,6350,6350,6350,0
|
|
20230810,193400,568507730,6350,6350,6350,6350,0
|
|
20230810,193300,568507730,6350,6350,6350,6350,0
|
|
20230810,193200,568507730,6350,6350,6350,6350,0
|
|
20230810,193100,568507730,6350,6350,6350,6350,0
|
|
20230810,193000,568507730,6350,6350,6350,6350,0
|
|
20230810,192900,568507730,6350,6350,6350,6350,0
|
|
20230810,192800,568507730,6350,6350,6350,6350,0
|
|
20230810,192700,568507730,6350,6350,6350,6350,0
|
|
20230810,192600,568507730,6350,6350,6350,6350,0
|
|
20230810,192500,568507730,6350,6350,6350,6350,0
|
|
20230810,192400,568507730,6350,6350,6350,6350,0
|
|
20230810,192300,568507730,6350,6350,6350,6350,0
|
|
20230810,192200,568507730,6350,6350,6350,6350,0
|
|
20230810,192100,568507730,6350,6350,6350,6350,0
|
|
20230810,192000,568507730,6350,6350,6350,6350,0
|
|
20230810,191900,568507730,6350,6350,6350,6350,0
|
|
20230810,191800,568507730,6350,6350,6350,6350,0
|
|
20230810,191700,568507730,6350,6350,6350,6350,0
|
|
20230810,191600,568507730,6350,6350,6350,6350,0
|
|
20230810,191500,568507730,6350,6350,6350,6350,0
|
|
20230810,191400,568507730,6350,6350,6350,6350,1213
|
|
20230810,191300,568507730,6350,6350,6350,6350,0
|
|
20230810,191200,568507730,6350,6350,6350,6350,0
|
|
20230810,191100,568507730,6350,6350,6350,6350,0
|
|
20230810,191000,568507730,6350,6350,6350,6350,0
|
|
20230810,190900,568507730,6350,6350,6350,6350,0
|
|
20230810,190800,568507730,6350,6350,6350,6350,0
|
|
20230810,190700,568507730,6350,6350,6350,6350,0
|
|
20230810,190600,568507730,6350,6350,6350,6350,0
|
|
20230810,190500,568507730,6350,6350,6350,6350,0
|
|
20230810,190400,568507730,6350,6350,6350,6350,0
|
|
20230810,190300,568507730,6350,6350,6350,6350,0
|
|
20230810,190200,568507730,6350,6350,6350,6350,0
|
|
20230810,190100,568507730,6350,6350,6350,6350,0
|
|
20230810,190000,568507730,6350,6350,6350,6350,0
|
|
20230810,185900,568507730,6350,6350,6350,6350,0
|
|
20230810,185800,568507730,6350,6350,6350,6350,0
|
|
20230810,185700,568507730,6350,6350,6350,6350,0
|
|
20230810,185600,568507730,6350,6350,6350,6350,0
|
|
20230810,185500,568507730,6350,6350,6350,6350,0
|
|
20230810,185400,568507730,6350,6350,6350,6350,0
|
|
20230810,185300,568507730,6350,6350,6350,6350,0
|
|
20230810,185200,568507730,6350,6350,6350,6350,0
|
|
20230810,185100,568507730,6350,6350,6350,6350,0
|
|
20230810,185000,568507730,6350,6350,6350,6350,0
|
|
20230810,184900,568507730,6350,6350,6350,6350,0
|
|
20230810,184800,568507730,6350,6350,6350,6350,0
|
|
20230810,184700,568507730,6350,6350,6350,6350,0
|
|
20230810,184600,568507730,6350,6350,6350,6350,0
|
|
20230810,184500,568507730,6350,6350,6350,6350,0
|
|
20230810,184400,568507730,6350,6350,6350,6350,1213
|
|
20230810,184300,568507730,6350,6350,6350,6350,0
|
|
20230810,184200,568507730,6350,6350,6350,6350,0
|
|
20230810,184100,568507730,6350,6350,6350,6350,0
|
|
20230810,184000,568507730,6350,6350,6350,6350,0
|
|
20230810,183900,568507730,6350,6350,6350,6350,0
|
|
20230810,183800,568507730,6350,6350,6350,6350,0
|
|
20230810,183700,568507730,6350,6350,6350,6350,0
|
|
20230810,183600,568507730,6350,6350,6350,6350,0
|
|
20230810,183500,568507730,6350,6350,6350,6350,0
|
|
20230810,183400,568507730,6350,6350,6350,6350,0
|
|
20230810,183300,568507730,6350,6350,6350,6350,0
|
|
20230810,183200,568507730,6350,6350,6350,6350,0
|
|
20230810,183100,568507730,6350,6350,6350,6350,0
|
|
20230810,183000,568507730,6350,6350,6350,6350,0
|
|
20230810,182900,568507730,6350,6350,6350,6350,0
|
|
20230810,182800,568507730,6350,6350,6350,6350,0
|
|
20230810,182700,568507730,6350,6350,6350,6350,0
|
|
20230810,182600,568507730,6350,6350,6350,6350,0
|
|
20230810,182500,568507730,6350,6350,6350,6350,0
|
|
20230810,182400,568507730,6350,6350,6350,6350,0
|
|
20230810,182300,568507730,6350,6350,6350,6350,0
|
|
20230810,182200,568507730,6350,6350,6350,6350,0
|
|
20230810,182100,568507730,6350,6350,6350,6350,0
|
|
20230810,182000,568507730,6350,6350,6350,6350,0
|
|
20230810,181900,568507730,6350,6350,6350,6350,0
|
|
20230810,181800,568507730,6350,6350,6350,6350,0
|
|
20230810,181700,568507730,6350,6350,6350,6350,0
|
|
20230810,181600,568507730,6350,6350,6350,6350,0
|
|
20230810,181500,568507730,6350,6350,6350,6350,0
|
|
20230810,181400,568507730,6350,6350,6350,6350,1213
|
|
20230810,181300,568507730,6350,6350,6350,6350,0
|
|
20230810,181200,568507730,6350,6350,6350,6350,0
|
|
20230810,181100,568507730,6350,6350,6350,6350,0
|
|
20230810,181000,568507730,6350,6350,6350,6350,0
|
|
20230810,180900,568507730,6350,6350,6350,6350,0
|
|
20230810,180800,568507730,6350,6350,6350,6350,0
|
|
20230810,180700,568507730,6350,6350,6350,6350,0
|
|
20230810,180600,568507730,6350,6350,6350,6350,0
|
|
20230810,180500,568507730,6350,6350,6350,6350,0
|
|
20230810,180400,568507730,6350,6350,6350,6350,0
|
|
20230810,180300,568507730,6350,6350,6350,6350,0
|
|
20230810,180200,568507730,6350,6350,6350,6350,0
|
|
20230810,180100,568507730,6350,6350,6350,6350,0
|
|
20230810,180000,568507730,6350,6350,6350,6350,0
|
|
20230810,175900,568507730,6350,6350,6350,6350,0
|
|
20230810,175800,568507730,6350,6350,6350,6350,0
|
|
20230810,175700,568507730,6350,6350,6350,6350,0
|
|
20230810,175600,568507730,6350,6350,6350,6350,0
|
|
20230810,175500,568507730,6350,6350,6350,6350,0
|
|
20230810,175400,568507730,6350,6350,6350,6350,0
|
|
20230810,175300,568507730,6350,6350,6350,6350,0
|
|
20230810,175200,568507730,6350,6350,6350,6350,0
|
|
20230810,175100,568507730,6350,6350,6350,6350,0
|
|
20230810,175000,568507730,6350,6350,6350,6350,0
|
|
20230810,174900,568507730,6350,6350,6350,6350,0
|
|
20230810,174800,568507730,6350,6350,6350,6350,0
|
|
20230810,174700,568507730,6350,6350,6350,6350,0
|
|
20230810,174600,568507730,6350,6350,6350,6350,0
|
|
20230810,174500,568507730,6350,6350,6350,6350,0
|
|
20230810,174400,568507730,6350,6350,6350,6350,1213
|
|
20230810,174300,568507730,6350,6350,6350,6350,0
|
|
20230810,174200,568507730,6350,6350,6350,6350,0
|
|
20230810,174100,568507730,6350,6350,6350,6350,0
|
|
20230810,174000,568507730,6350,6350,6350,6350,0
|
|
20230810,173900,568507730,6350,6350,6350,6350,0
|
|
20230810,173800,568507730,6350,6350,6350,6350,0
|
|
20230810,173700,568507730,6350,6350,6350,6350,0
|
|
20230810,173600,568507730,6350,6350,6350,6350,0
|
|
20230810,173500,568507730,6350,6350,6350,6350,0
|
|
20230810,173400,568507730,6350,6350,6350,6350,0
|
|
20230810,173300,568507730,6350,6350,6350,6350,0
|
|
20230810,173200,568507730,6350,6350,6350,6350,0
|
|
20230810,173100,568507730,6350,6350,6350,6350,0
|
|
20230810,173000,568507730,6350,6350,6350,6350,0
|
|
20230810,172900,568507730,6350,6350,6350,6350,0
|
|
20230810,172800,568507730,6350,6350,6350,6350,0
|
|
20230810,172700,568507730,6350,6350,6350,6350,0
|
|
20230810,172600,568507730,6350,6350,6350,6350,0
|
|
20230810,172500,568507730,6350,6350,6350,6350,0
|
|
20230810,172400,568507730,6350,6350,6350,6350,0
|
|
20230810,172300,568507730,6350,6350,6350,6350,0
|
|
20230810,172200,568507730,6350,6350,6350,6350,0
|
|
20230810,172100,568507730,6350,6350,6350,6350,0
|
|
20230810,172000,568507730,6350,6350,6350,6350,0
|
|
20230810,171900,568507730,6350,6350,6350,6350,0
|
|
20230810,171800,568507730,6350,6350,6350,6350,0
|
|
20230810,171700,568507730,6350,6350,6350,6350,0
|
|
20230810,171600,568507730,6350,6350,6350,6350,0
|
|
20230810,171500,568507730,6350,6350,6350,6350,0
|
|
20230810,171400,568507730,6350,6350,6350,6350,1213
|
|
20230810,171300,568507730,6350,6350,6350,6350,0
|
|
20230810,171200,568507730,6350,6350,6350,6350,0
|
|
20230810,171100,568507730,6350,6350,6350,6350,0
|
|
20230810,171000,568507730,6350,6350,6350,6350,0
|
|
20230810,170900,568507730,6350,6350,6350,6350,0
|
|
20230810,170800,568507730,6350,6350,6350,6350,0
|
|
20230810,170700,568507730,6350,6350,6350,6350,0
|
|
20230810,170600,568507730,6350,6350,6350,6350,0
|
|
20230810,170500,568507730,6350,6350,6350,6350,0
|
|
20230810,170400,568507730,6350,6350,6350,6350,0
|
|
20230810,170300,568507730,6350,6350,6350,6350,0
|
|
20230810,170200,568507730,6350,6350,6350,6350,0
|
|
20230810,170100,568507730,6350,6350,6350,6350,0
|
|
20230810,170000,568507730,6350,6350,6350,6350,0
|
|
20230810,165900,568507730,6350,6350,6350,6350,0
|
|
20230810,165800,568507730,6350,6350,6350,6350,0
|
|
20230810,165700,568507730,6350,6350,6350,6350,0
|
|
20230810,165600,568507730,6350,6350,6350,6350,0
|
|
20230810,165500,568507730,6350,6350,6350,6350,0
|
|
20230810,165400,568507730,6350,6350,6350,6350,0
|
|
20230810,165300,568507730,6350,6350,6350,6350,0
|
|
20230810,165200,568507730,6350,6350,6350,6350,0
|
|
20230810,165100,568507730,6350,6350,6350,6350,0
|
|
20230810,165000,568507730,6350,6350,6350,6350,0
|
|
20230810,164900,568507730,6350,6350,6350,6350,0
|
|
20230810,164800,568507730,6350,6350,6350,6350,0
|
|
20230810,164700,568507730,6350,6350,6350,6350,0
|
|
20230810,164600,568507730,6350,6350,6350,6350,0
|
|
20230810,164500,568507730,6350,6350,6350,6350,0
|
|
20230810,164400,568507730,6350,6350,6350,6350,1213
|
|
20230810,164300,568507730,6350,6350,6350,6350,0
|
|
20230810,164200,568507730,6350,6350,6350,6350,0
|
|
20230810,164100,568507730,6350,6350,6350,6350,0
|
|
20230810,164000,568507730,6350,6350,6350,6350,0
|
|
20230810,163900,568507730,6350,6350,6350,6350,0
|
|
20230810,163800,568507730,6350,6350,6350,6350,0
|
|
20230810,163700,568507730,6350,6350,6350,6350,0
|
|
20230810,163600,568507730,6350,6350,6350,6350,0
|
|
20230810,163500,568507730,6350,6350,6350,6350,0
|
|
20230810,163400,568507730,6350,6350,6350,6350,0
|
|
20230810,163300,568507730,6350,6350,6350,6350,0
|
|
20230810,163200,568507730,6350,6350,6350,6350,0
|
|
20230810,163100,568507730,6350,6350,6350,6350,0
|
|
20230810,163000,568507730,6350,6350,6350,6350,0
|
|
20230810,162900,568507730,6350,6350,6350,6350,0
|
|
20230810,162800,568507730,6350,6350,6350,6350,0
|
|
20230810,162700,568507730,6350,6350,6350,6350,0
|
|
20230810,162600,568507730,6350,6350,6350,6350,0
|
|
20230810,162500,568507730,6350,6350,6350,6350,0
|
|
20230810,162400,568507730,6350,6350,6350,6350,0
|
|
20230810,162300,568507730,6350,6350,6350,6350,0
|
|
20230810,162200,568507730,6350,6350,6350,6350,0
|
|
20230810,162100,568507730,6350,6350,6350,6350,0
|
|
20230810,162000,568507730,6350,6350,6350,6350,0
|
|
20230810,161900,568507730,6350,6350,6350,6350,0
|
|
20230810,161800,568507730,6350,6350,6350,6350,0
|
|
20230810,161700,568507730,6350,6350,6350,6350,0
|
|
20230810,161600,568507730,6350,6350,6350,6350,0
|
|
20230810,161500,568507730,6350,6350,6350,6350,0
|
|
20230810,161400,568507730,6350,6350,6350,6350,1213
|
|
20230810,161300,568507730,6350,6350,6350,6350,0
|
|
20230810,161200,568507730,6350,6350,6350,6350,0
|
|
20230810,161100,568507730,6350,6350,6350,6350,0
|
|
20230810,161000,568507730,6350,6350,6350,6350,0
|
|
20230810,160900,568507730,6350,6350,6350,6350,0
|
|
20230810,160800,568507730,6350,6350,6350,6350,0
|
|
20230810,160700,568507730,6350,6350,6350,6350,0
|
|
20230810,160600,568507730,6350,6350,6350,6350,0
|
|
20230810,160500,568507730,6350,6350,6350,6350,0
|
|
20230810,160400,568507730,6350,6350,6350,6350,0
|
|
20230810,160300,568507730,6350,6350,6350,6350,0
|
|
20230810,160200,568507730,6350,6350,6350,6350,0
|
|
20230810,160100,568507730,6350,6350,6350,6350,0
|
|
20230810,160000,568507730,6350,6350,6350,6350,0
|
|
20230810,155900,568507730,6350,6350,6350,6350,0
|
|
20230810,155800,568507730,6350,6350,6350,6350,0
|
|
20230810,155700,568507730,6350,6350,6350,6350,0
|
|
20230810,155600,568507730,6350,6350,6350,6350,0
|
|
20230810,155500,568507730,6350,6350,6350,6350,0
|
|
20230810,155400,568507730,6350,6350,6350,6350,0
|
|
20230810,155300,568507730,6350,6350,6350,6350,0
|
|
20230810,155200,568507730,6350,6350,6350,6350,0
|
|
20230810,155100,568507730,6350,6350,6350,6350,0
|
|
20230810,155000,568507730,6350,6350,6350,6350,0
|
|
20230810,154900,568507730,6350,6350,6350,6350,0
|
|
20230810,154800,568507730,6350,6350,6350,6350,0
|
|
20230810,154700,568507730,6350,6350,6350,6350,0
|
|
20230810,154600,568507730,6350,6350,6350,6350,0
|
|
20230810,154500,568507730,6350,6350,6350,6350,0
|
|
20230810,154400,568507730,6350,6350,6350,6350,1213
|
|
20230810,154300,568507730,6350,6350,6350,6350,0
|
|
20230810,154200,568507730,6350,6350,6350,6350,0
|
|
20230810,154100,568507730,6350,6350,6350,6350,0
|
|
20230810,154000,568507730,6350,6350,6350,6350,0
|
|
20230810,153900,568507730,6350,6350,6350,6350,0
|
|
20230810,153800,568507730,6350,6350,6350,6350,0
|
|
20230810,153700,568507730,6350,6350,6350,6350,0
|
|
20230810,153600,568507730,6350,6350,6350,6350,0
|
|
20230810,153500,568507730,6350,6350,6350,6350,0
|
|
20230810,153400,568507730,6350,6350,6350,6350,0
|
|
20230810,153300,568507730,6350,6350,6350,6350,0
|
|
20230810,153200,568507730,6350,6350,6350,6350,0
|
|
20230810,153100,568507730,6350,6350,6350,6350,0
|
|
20230810,153000,568507730,6350,6350,6350,6350,1213
|
|
20230810,152900,560805180,6290,6290,6290,6290,0
|
|
20230810,152800,560805180,6290,6290,6290,6290,0
|
|
20230810,152700,560805180,6290,6290,6290,6290,0
|
|
20230810,152600,560805180,6290,6290,6290,6290,0
|
|
20230810,152500,560805180,6290,6290,6290,6290,0
|
|
20230810,152400,560805180,6290,6290,6290,6290,0
|
|
20230810,152300,560805180,6290,6290,6290,6290,0
|
|
20230810,152200,560805180,6290,6290,6290,6290,0
|
|
20230810,152100,560805180,6290,6290,6290,6290,0
|
|
20230810,152000,560805180,6290,6290,6290,6290,0
|
|
20230810,151900,560805180,6290,6290,6290,6290,10
|
|
20230810,151800,560742280,6290,6290,6290,6290,0
|
|
20230810,151700,560742280,6290,6290,6290,6290,0
|
|
20230810,151600,560742280,6290,6310,6310,6270,36
|
|
20230810,151500,560515870,6290,6290,6290,6290,59
|
|
20230810,151400,560144760,6300,6300,6300,6300,1
|
|
20230810,151300,560138460,6300,6300,6300,6300,0
|
|
20230810,151200,560138460,6300,6300,6300,6300,0
|
|
20230810,151100,560138460,6300,6300,6300,6300,139
|
|
20230810,151000,559262760,6300,6300,6300,6300,208
|
|
20230810,150900,557952360,6300,6300,6300,6300,0
|
|
20230810,150800,557952360,6300,6300,6300,6300,9
|
|
20230810,150700,557895660,6290,6290,6290,6290,3
|
|
20230810,150600,557876790,6290,6290,6290,6290,7
|
|
20230810,150500,557832760,6310,6310,6310,6310,74
|
|
20230810,150400,557365820,6310,6290,6310,6290,124
|
|
20230810,150300,556584610,6290,6290,6290,6270,555
|
|
20230810,150200,553098710,6290,6290,6290,6290,2
|
|
20230810,150100,553086130,6290,6300,6300,6290,74
|
|
20230810,150000,552619950,6300,6300,6300,6300,1
|
|
20230810,145900,552613650,6310,6310,6310,6310,0
|
|
20230810,145800,552613650,6310,6310,6310,6310,40
|
|
20230810,145700,552361250,6350,6340,6360,6340,167
|
|
20230810,145600,551299450,6360,6350,6360,6350,16
|
|
20230810,145500,551197700,6360,6340,6370,6340,26
|
|
20230810,145400,551032440,6360,6360,6360,6350,176
|
|
20230810,145300,549913120,6380,6330,6380,6330,47
|
|
20230810,145200,549614370,6330,6350,6350,6330,81
|
|
20230810,145100,549100130,6350,6350,6360,6340,94
|
|
20230810,145000,548502800,6370,6350,6370,6350,127
|
|
20230810,144900,547694280,6380,6340,6380,6320,273
|
|
20230810,144800,545963030,6340,6300,6340,6300,210
|
|
20230810,144700,544636590,6270,6270,6270,6270,0
|
|
20230810,144600,544636590,6270,6270,6270,6270,452
|
|
20230810,144500,541802550,6210,6300,6300,6210,2216
|
|
20230810,144400,527988280,6310,6310,6310,6310,13
|
|
20230810,144300,527906250,6320,6320,6320,6320,0
|
|
20230810,144200,527906250,6320,6320,6320,6320,0
|
|
20230810,144100,527906250,6320,6320,6320,6320,0
|
|
20230810,144000,527906250,6320,6320,6320,6320,1
|
|
20230810,143900,527899930,6310,6310,6310,6310,0
|
|
20230810,143800,527899930,6310,6310,6310,6310,7
|
|
20230810,143700,527855760,6310,6310,6310,6310,0
|
|
20230810,143600,527855760,6310,6310,6310,6310,0
|
|
20230810,143500,527855760,6310,6310,6310,6310,0
|
|
20230810,143400,527855760,6310,6310,6310,6310,0
|
|
20230810,143300,527855760,6310,6310,6310,6310,1
|
|
20230810,143200,527849450,6310,6320,6320,6310,51
|
|
20230810,143100,527527140,6310,6310,6310,6310,0
|
|
20230810,143000,527527140,6310,6310,6310,6310,0
|
|
20230810,142900,527527140,6310,6310,6310,6310,4
|
|
20230810,142800,527501900,6310,6310,6310,6310,0
|
|
20230810,142700,527501900,6310,6310,6310,6310,0
|
|
20230810,142600,527501900,6310,6310,6310,6310,0
|
|
20230810,142500,527501900,6310,6310,6310,6310,0
|
|
20230810,142400,527501900,6310,6310,6310,6310,0
|
|
20230810,142300,527501900,6310,6320,6320,6310,1197
|
|
20230810,142200,519937200,6320,6320,6320,6320,0
|
|
20230810,142100,519937200,6320,6320,6320,6320,0
|
|
20230810,142000,519937200,6320,6320,6320,6320,0
|
|
20230810,141900,519937200,6320,6320,6320,6320,0
|
|
20230810,141800,519937200,6320,6320,6320,6320,0
|
|
20230810,141700,519937200,6320,6320,6320,6320,0
|
|
20230810,141600,519937200,6320,6320,6320,6320,0
|
|
20230810,141500,519937200,6320,6320,6320,6320,0
|
|
20230810,141400,519937200,6320,6320,6320,6320,0
|
|
20230810,141300,519937200,6320,6320,6320,6320,13
|
|
20230810,141200,519855040,6320,6320,6320,6320,0
|
|
20230810,141100,519855040,6320,6320,6320,6320,369
|
|
20230810,141000,517522960,6320,6320,6320,6320,0
|
|
20230810,140900,517522960,6320,6340,6340,6320,126
|
|
20230810,140800,516726540,6340,6340,6340,6340,0
|
|
20230810,140700,516726540,6340,6340,6340,6340,0
|
|
20230810,140600,516726540,6340,6340,6340,6340,0
|
|
20230810,140500,516726540,6340,6370,6370,6340,625
|
|
20230810,140400,512757490,6370,6390,6390,6370,71
|
|
20230810,140300,512303820,6390,6390,6390,6390,0
|
|
20230810,140200,512303820,6390,6390,6390,6390,0
|
|
20230810,140100,512303820,6390,6390,6390,6390,0
|
|
20230810,140000,512303820,6390,6390,6390,6390,0
|
|
20230810,135900,512303820,6390,6390,6390,6390,0
|
|
20230810,135800,512303820,6390,6390,6390,6390,0
|
|
20230810,135700,512303820,6390,6390,6390,6390,0
|
|
20230810,135600,512303820,6390,6390,6390,6390,0
|
|
20230810,135500,512303820,6390,6390,6390,6390,0
|
|
20230810,135400,512303820,6390,6390,6390,6390,2
|
|
20230810,135300,512291040,6400,6400,6400,6400,0
|
|
20230810,135200,512291040,6400,6400,6400,6400,0
|
|
20230810,135100,512291040,6400,6400,6400,6400,100
|
|
20230810,135000,511651040,6360,6360,6360,6360,0
|
|
20230810,134900,511651040,6360,6360,6360,6360,0
|
|
20230810,134800,511651040,6360,6360,6360,6360,0
|
|
20230810,134700,511651040,6360,6360,6360,6360,9
|
|
20230810,134600,511593800,6360,6360,6360,6360,9
|
|
20230810,134500,511536560,6410,6410,6410,6410,0
|
|
20230810,134400,511536560,6410,6410,6410,6410,0
|
|
20230810,134300,511536560,6410,6400,6410,6400,500
|
|
20230810,134200,508331700,6400,6400,6400,6400,0
|
|
20230810,134100,508331700,6400,6380,6400,6380,394
|
|
20230810,134000,505813500,6440,6440,6440,6440,0
|
|
20230810,133900,505813500,6440,6430,6440,6420,48
|
|
20230810,133800,505504770,6400,6390,6400,6360,455
|
|
20230810,133700,502599540,6380,6360,6390,6360,116
|
|
20230810,133600,501861550,6350,6350,6350,6350,0
|
|
20230810,133500,501861550,6350,6350,6350,6350,105
|
|
20230810,133400,501194800,6390,6390,6390,6390,1
|
|
20230810,133300,501188410,6350,6350,6350,6350,0
|
|
20230810,133200,501188410,6350,6340,6350,6340,2776
|
|
20230810,133100,483561990,6340,6350,6350,6310,45
|
|
20230810,133000,483276460,6350,6350,6350,6350,130
|
|
20230810,132900,482450960,6340,6310,6340,6310,504
|
|
20230810,132800,479258200,6310,6310,6310,6310,0
|
|
20230810,132700,479258200,6310,6310,6310,6310,0
|
|
20230810,132600,479258200,6310,6310,6310,6310,823
|
|
20230810,132500,474065070,6350,6340,6350,6340,770
|
|
20230810,132400,469176660,6340,6340,6340,6340,175
|
|
20230810,132300,468067160,6340,6310,6340,6310,2292
|
|
20230810,132200,453589120,6300,6300,6300,6300,8
|
|
20230810,132100,453538720,6300,6300,6300,6300,11
|
|
20230810,132000,453469420,6300,6300,6300,6290,209
|
|
20230810,131900,452152770,6300,6300,6300,6300,45
|
|
20230810,131800,451869270,6300,6300,6300,6300,0
|
|
20230810,131700,451869270,6300,6300,6300,6300,0
|
|
20230810,131600,451869270,6300,6290,6300,6290,126
|
|
20230810,131500,451076390,6280,6260,6280,6260,4040
|
|
20230810,131400,425723410,6270,6270,6270,6270,80
|
|
20230810,131300,425221810,6270,6270,6270,6270,1
|
|
20230810,131200,425215540,6260,6260,6260,6260,0
|
|
20230810,131100,425215540,6260,6260,6260,6260,307
|
|
20230810,131000,423293720,6250,6250,6250,6250,0
|
|
20230810,130900,423293720,6250,6250,6250,6250,20
|
|
20230810,130800,423168720,6250,6250,6250,6250,93
|
|
20230810,130700,422587470,6250,6250,6250,6250,0
|
|
20230810,130600,422587470,6250,6250,6250,6250,7
|
|
20230810,130500,422543720,6250,6250,6250,6250,0
|
|
20230810,130400,422543720,6250,6250,6250,6250,200
|
|
20230810,130300,421293720,6260,6260,6260,6260,0
|
|
20230810,130200,421293720,6260,6260,6260,6260,0
|
|
20230810,130100,421293720,6260,6260,6260,6260,0
|
|
20230810,130000,421293720,6260,6260,6260,6260,0
|
|
20230810,125900,421293720,6260,6240,6260,6240,311
|
|
20230810,125800,419348860,6230,6230,6230,6230,0
|
|
20230810,125700,419348860,6230,6230,6230,6230,0
|
|
20230810,125600,419348860,6230,6230,6230,6230,0
|
|
20230810,125500,419348860,6230,6230,6230,6230,580
|
|
20230810,125400,415735460,6230,6230,6230,6230,2000
|
|
20230810,125300,403275460,6250,6240,6250,6240,831
|
|
20230810,125200,398085020,6240,6240,6240,6240,17
|
|
20230810,125100,397978940,6240,6240,6240,6240,0
|
|
20230810,125000,397978940,6240,6240,6240,6240,0
|
|
20230810,124900,397978940,6240,6230,6240,6230,47
|
|
20230810,124800,397685820,6240,6240,6240,6240,453
|
|
20230810,124700,394859100,6240,6240,6240,6240,0
|
|
20230810,124600,394859100,6240,6230,6240,6230,54
|
|
20230810,124500,394522580,6230,6230,6230,6230,4
|
|
20230810,124400,394497660,6230,6230,6230,6230,20
|
|
20230810,124300,394373060,6230,6240,6240,6230,107
|
|
20230810,124200,393706270,6240,6230,6240,6230,798
|
|
20230810,124100,388726850,6240,6240,6240,6240,180
|
|
20230810,124000,387603650,6240,6240,6240,6240,91
|
|
20230810,123900,387035810,6250,6250,6250,6250,382
|
|
20230810,123800,384648310,6250,6250,6250,6250,1
|
|
20230810,123700,384642060,6260,6250,6260,6250,2
|
|
20230810,123600,384629550,6260,6260,6260,6260,50
|
|
20230810,123500,384316550,6260,6260,6260,6260,0
|
|
20230810,123400,384316550,6260,6260,6260,6260,0
|
|
20230810,123300,384316550,6260,6260,6260,6260,0
|
|
20230810,123200,384316550,6260,6260,6260,6260,0
|
|
20230810,123100,384316550,6260,6260,6260,6260,0
|
|
20230810,123000,384316550,6260,6260,6260,6260,0
|
|
20230810,122900,384316550,6260,6260,6260,6260,1
|
|
20230810,122800,384310290,6250,6250,6250,6250,0
|
|
20230810,122700,384310290,6250,6250,6250,6250,0
|
|
20230810,122600,384310290,6250,6250,6250,6250,0
|
|
20230810,122500,384310290,6250,6250,6250,6250,0
|
|
20230810,122400,384310290,6250,6250,6250,6250,30
|
|
20230810,122300,384122790,6250,6250,6250,6250,4
|
|
20230810,122200,384097790,6250,6250,6250,6250,0
|
|
20230810,122100,384097790,6250,6250,6250,6250,0
|
|
20230810,122000,384097790,6250,6250,6250,6250,0
|
|
20230810,121900,384097790,6250,6250,6250,6250,100
|
|
20230810,121800,383472790,6250,6250,6250,6250,0
|
|
20230810,121700,383472790,6250,6250,6250,6250,0
|
|
20230810,121600,383472790,6250,6250,6250,6250,0
|
|
20230810,121500,383472790,6250,6250,6250,6250,0
|
|
20230810,121400,383472790,6250,6250,6250,6250,0
|
|
20230810,121300,383472790,6250,6250,6250,6250,0
|
|
20230810,121200,383472790,6250,6260,6260,6250,31
|
|
20230810,121100,383279010,6250,6250,6250,6250,0
|
|
20230810,121000,383279010,6250,6250,6250,6250,0
|
|
20230810,120900,383279010,6250,6250,6250,6250,0
|
|
20230810,120800,383279010,6250,6250,6250,6250,0
|
|
20230810,120700,383279010,6250,6250,6250,6250,133
|
|
20230810,120600,382447760,6250,6250,6250,6250,267
|
|
20230810,120500,380779010,6240,6240,6240,6240,0
|
|
20230810,120400,380779010,6240,6240,6240,6240,0
|
|
20230810,120300,380779010,6240,6240,6240,6240,0
|
|
20230810,120200,380779010,6240,6240,6240,6240,15
|
|
20230810,120100,380685410,6240,6240,6250,6240,1459
|
|
20230810,120000,371576530,6240,6240,6240,6240,0
|
|
20230810,115900,371576530,6240,6240,6240,6240,0
|
|
20230810,115800,371576530,6240,6220,6240,6220,9
|
|
20230810,115700,371520530,6210,6210,6210,6210,0
|
|
20230810,115600,371520530,6210,6210,6210,6210,0
|
|
20230810,115500,371520530,6210,6210,6210,6210,0
|
|
20230810,115400,371520530,6210,6210,6210,6210,0
|
|
20230810,115300,371520530,6210,6210,6210,6210,0
|
|
20230810,115200,371520530,6210,6210,6210,6210,0
|
|
20230810,115100,371520530,6210,6210,6210,6210,0
|
|
20230810,115000,371520530,6210,6210,6210,6210,8
|
|
20230810,114900,371470850,6210,6220,6220,6210,128
|
|
20230810,114800,370675750,6230,6230,6230,6230,0
|
|
20230810,114700,370675750,6230,6230,6230,6230,0
|
|
20230810,114600,370675750,6230,6210,6230,6210,6
|
|
20230810,114500,370638390,6230,6230,6230,6230,0
|
|
20230810,114400,370638390,6230,6230,6230,6230,0
|
|
20230810,114300,370638390,6230,6230,6230,6230,0
|
|
20230810,114200,370638390,6230,6230,6230,6230,0
|
|
20230810,114100,370638390,6230,6230,6230,6230,0
|
|
20230810,114000,370638390,6230,6230,6230,6230,170
|
|
20230810,113900,369579290,6230,6240,6240,6230,155
|
|
20230810,113800,368613590,6240,6240,6240,6240,10
|
|
20230810,113700,368551190,6240,6240,6240,6240,10
|
|
20230810,113600,368488790,6240,6240,6240,6240,500
|
|
20230810,113500,365368790,6240,6240,6240,6240,0
|
|
20230810,113400,365368790,6240,6240,6240,6240,0
|
|
20230810,113300,365368790,6240,6240,6240,6240,5
|
|
20230810,113200,365337590,6240,6240,6240,6240,0
|
|
20230810,113100,365337590,6240,6240,6240,6240,0
|
|
20230810,113000,365337590,6240,6230,6240,6230,20
|
|
20230810,112900,365212840,6240,6240,6240,6240,0
|
|
20230810,112800,365212840,6240,6240,6240,6240,4
|
|
20230810,112700,365187880,6230,6230,6230,6230,0
|
|
20230810,112600,365187880,6230,6230,6230,6230,45
|
|
20230810,112500,364907530,6230,6230,6230,6230,29
|
|
20230810,112400,364726860,6230,6230,6230,6230,0
|
|
20230810,112300,364726860,6230,6230,6230,6230,0
|
|
20230810,112200,364726860,6230,6230,6230,6230,0
|
|
20230810,112100,364726860,6230,6230,6230,6230,124
|
|
20230810,112000,363954340,6230,6230,6230,6230,0
|
|
20230810,111900,363954340,6230,6230,6230,6230,0
|
|
20230810,111800,363954340,6230,6230,6230,6230,0
|
|
20230810,111700,363954340,6230,6230,6230,6230,30
|
|
20230810,111600,363767440,6220,6220,6220,6220,1
|
|
20230810,111500,363761220,6250,6250,6250,6250,0
|
|
20230810,111400,363761220,6250,6220,6250,6220,315
|
|
20230810,111300,361794460,6210,6210,6210,6210,203
|
|
20230810,111200,360533830,6210,6210,6210,6210,0
|
|
20230810,111100,360533830,6210,6210,6210,6210,3
|
|
20230810,111000,360515200,6210,6210,6210,6210,0
|
|
20230810,110900,360515200,6210,6210,6210,6210,16
|
|
20230810,110800,360415840,6190,6190,6190,6190,0
|
|
20230810,110700,360415840,6190,6190,6190,6190,3
|
|
20230810,110600,360397270,6180,6190,6190,6180,320
|
|
20230810,110500,358419570,6190,6190,6190,6190,0
|
|
20230810,110400,358419570,6190,6190,6190,6190,0
|
|
20230810,110300,358419570,6190,6190,6190,6190,379
|
|
20230810,110200,356073560,6170,6230,6230,6170,1031
|
|
20230810,110100,349702200,6230,6230,6230,6230,1
|
|
20230810,110000,349695970,6230,6240,6240,6230,11
|
|
20230810,105900,349627340,6240,6240,6240,6240,24
|
|
20230810,105800,349477580,6220,6220,6220,6220,0
|
|
20230810,105700,349477580,6220,6210,6220,6210,202
|
|
20230810,105600,348222140,6200,6200,6200,6200,181
|
|
20230810,105500,347099940,6180,6180,6180,6180,50
|
|
20230810,105400,346790940,6170,6180,6180,6170,700
|
|
20230810,105300,342468440,6190,6200,6200,6190,380
|
|
20230810,105200,340116070,6190,6200,6200,6190,460
|
|
20230810,105100,337268370,6220,6220,6220,6220,0
|
|
20230810,105000,337268370,6220,6220,6220,6220,14
|
|
20230810,104900,337181290,6220,6220,6220,6220,0
|
|
20230810,104800,337181290,6220,6230,6230,6220,147
|
|
20230810,104700,336266760,6230,6230,6230,6230,0
|
|
20230810,104600,336266760,6230,6230,6230,6230,1
|
|
20230810,104500,336260530,6230,6230,6230,6230,1
|
|
20230810,104400,336254300,6240,6240,6240,6240,40
|
|
20230810,104300,336004700,6240,6240,6240,6240,2
|
|
20230810,104200,335992220,6240,6240,6240,6240,0
|
|
20230810,104100,335992220,6240,6220,6240,6220,31
|
|
20230810,104000,335799380,6220,6220,6220,6220,0
|
|
20230810,103900,335799380,6220,6210,6220,6210,223
|
|
20230810,103800,334412620,6190,6190,6190,6190,21
|
|
20230810,103700,334282630,6190,6190,6190,6190,0
|
|
20230810,103600,334282630,6190,6190,6190,6190,0
|
|
20230810,103500,334282630,6190,6190,6190,6190,0
|
|
20230810,103400,334282630,6190,6190,6190,6190,0
|
|
20230810,103300,334282630,6190,6190,6210,6190,1134
|
|
20230810,103200,327251690,6190,6190,6190,6190,128
|
|
20230810,103100,326459370,6210,6170,6210,6170,891
|
|
20230810,103000,320931260,6170,6220,6220,6120,10230
|
|
20230810,102900,258186320,6220,6220,6220,6160,1402
|
|
20230810,102800,249546660,6180,6180,6180,6180,127
|
|
20230810,102700,248761800,6170,6240,6240,6170,13573
|
|
20230810,102600,164556790,6260,6260,6260,6260,0
|
|
20230810,102500,164556790,6260,6260,6260,6260,0
|
|
20230810,102400,164556790,6260,6260,6260,6260,0
|
|
20230810,102300,164556790,6260,6260,6260,6260,4
|
|
20230810,102200,164531750,6280,6280,6280,6280,0
|
|
20230810,102100,164531750,6280,6280,6280,6280,0
|
|
20230810,102000,164531750,6280,6260,6280,6260,100
|
|
20230810,101900,163904210,6260,6260,6260,6260,2
|
|
20230810,101800,163891690,6260,6260,6260,6260,1
|
|
20230810,101700,163885430,6230,6240,6240,6230,81
|
|
20230810,101600,163380350,6250,6260,6260,6250,240
|
|
20230810,101500,161880140,6270,6270,6270,6270,0
|
|
20230810,101400,161880140,6270,6270,6270,6270,0
|
|
20230810,101300,161880140,6270,6270,6270,6270,0
|
|
20230810,101200,161880140,6270,6270,6270,6270,104
|
|
20230810,101100,161228060,6270,6250,6270,6250,20
|
|
20230810,101000,161102760,6270,6270,6270,6270,1
|
|
20230810,100900,161096490,6210,6220,6220,6210,2701
|
|
20230810,100800,144296690,6220,6230,6230,6220,1409
|
|
20230810,100700,135521200,6230,6230,6230,6230,700
|
|
20230810,100600,131160200,6230,6230,6230,6230,1
|
|
20230810,100500,131153970,6230,6230,6230,6230,150
|
|
20230810,100400,130219470,6230,6230,6230,6230,213
|
|
20230810,100300,128892480,6230,6250,6280,6230,1000
|
|
20230810,100200,122648920,6250,6250,6250,6250,0
|
|
20230810,100100,122648920,6250,6260,6260,6250,149
|
|
20230810,100000,121716990,6290,6290,6290,6290,101
|
|
20230810,095900,121081700,6260,6260,6260,6260,0
|
|
20230810,095800,121081700,6260,6260,6260,6260,40
|
|
20230810,095700,120831300,6260,6290,6290,6260,730
|
|
20230810,095600,116259440,6300,6300,6300,6300,5
|
|
20230810,095500,116227940,6300,6300,6300,6300,5
|
|
20230810,095400,116196440,6300,6300,6300,6300,9
|
|
20230810,095300,116139740,6300,6300,6300,6300,0
|
|
20230810,095200,116139740,6300,6300,6300,6300,0
|
|
20230810,095100,116139740,6300,6300,6300,6300,11
|
|
20230810,095000,116070440,6300,6300,6300,6300,0
|
|
20230810,094900,116070440,6300,6300,6300,6300,0
|
|
20230810,094800,116070440,6300,6300,6300,6300,0
|
|
20230810,094700,116070440,6300,6300,6300,6300,1
|
|
20230810,094600,116064140,6280,6300,6320,6280,496
|
|
20230810,094500,112944710,6320,6320,6320,6320,5
|
|
20230810,094400,112913110,6330,6330,6330,6330,0
|
|
20230810,094300,112913110,6330,6330,6330,6330,0
|
|
20230810,094200,112913110,6330,6310,6330,6310,412
|
|
20230810,094100,110309390,6300,6280,6300,6280,1044
|
|
20230810,094000,103745130,6260,6260,6260,6260,11
|
|
20230810,093900,103676270,6260,6260,6260,6260,0
|
|
20230810,093800,103676270,6260,6260,6260,6260,0
|
|
20230810,093700,103676270,6260,6260,6260,6260,0
|
|
20230810,093600,103676270,6260,6270,6270,6260,310
|
|
20230810,093500,101732670,6270,6270,6270,6270,25
|
|
20230810,093400,101575920,6270,6250,6270,6230,1390
|
|
20230810,093300,92900280,6280,6270,6280,6270,1000
|
|
20230810,093200,86621830,6270,6250,6270,6250,135
|
|
20230810,093100,85776810,6250,6270,6270,6230,1040
|
|
20230810,093000,79282080,6230,6230,6230,6230,372
|
|
20230810,092900,76964520,6230,6240,6270,6230,201
|
|
20230810,092800,75712180,6240,6260,6260,6240,219
|
|
20230810,092700,74345500,6260,6260,6260,6260,25
|
|
20230810,092600,74189000,6260,6260,6260,6260,40
|
|
20230810,092500,73938600,6270,6270,6270,6270,0
|
|
20230810,092400,73938600,6270,6240,6270,6230,265
|
|
20230810,092300,72278810,6270,6310,6310,6230,1144
|
|
20230810,092200,65138260,6300,6310,6310,6280,164
|
|
20230810,092100,64106220,6300,6300,6300,6300,64
|
|
20230810,092000,63703020,6350,6270,6350,6270,1573
|
|
20230810,091900,53770730,6270,6260,6270,6260,416
|
|
20230810,091800,51166210,6260,6260,6260,6260,16
|
|
20230810,091700,51066050,6260,6250,6260,6220,351
|
|
20230810,091600,48879590,6270,6270,6270,6270,23
|
|
20230810,091500,48735380,6240,6240,6240,6240,25
|
|
20230810,091400,48579380,6240,6230,6270,6220,667
|
|
20230810,091300,44425140,6300,6250,6300,6220,968
|
|
20230810,091200,38383410,6240,6240,6280,6240,352
|
|
20230810,091100,36185850,6240,6300,6300,6240,420
|
|
20230810,091000,33560690,6270,6300,6300,6270,65
|
|
20230810,090900,33152140,6300,6300,6300,6300,160
|
|
20230810,090800,32144140,6260,6260,6260,6250,1170
|
|
20230810,090700,24822100,6260,6260,6260,6260,0
|
|
20230810,090600,24822100,6260,6290,6300,6260,912
|
|
20230810,090500,19086990,6310,6280,6310,6280,199
|
|
20230810,090400,17832170,6280,6320,6320,6280,453
|
|
20230810,090300,14982190,6330,6330,6330,6330,67
|
|
20230810,090200,14558080,6320,6370,6370,6320,268
|
|
20230810,090100,12863790,6360,6470,6470,6360,1223
|
|
20230810,090000,4976760,6480,6590,6590,6480,767
|