692 lines
32 KiB
CSV
692 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,202900,169949960,6250,6250,6250,6250,239
|
|
20230801,202800,169949960,6250,6250,6250,6250,0
|
|
20230801,202700,169949960,6250,6250,6250,6250,0
|
|
20230801,202600,169949960,6250,6250,6250,6250,0
|
|
20230801,202500,169949960,6250,6250,6250,6250,0
|
|
20230801,202400,169949960,6250,6250,6250,6250,0
|
|
20230801,202300,169949960,6250,6250,6250,6250,0
|
|
20230801,202200,169949960,6250,6250,6250,6250,0
|
|
20230801,202100,169949960,6250,6250,6250,6250,0
|
|
20230801,202000,169949960,6250,6250,6250,6250,0
|
|
20230801,201900,169949960,6250,6250,6250,6250,0
|
|
20230801,201800,169949960,6250,6250,6250,6250,0
|
|
20230801,201700,169949960,6250,6250,6250,6250,0
|
|
20230801,201600,169949960,6250,6250,6250,6250,0
|
|
20230801,201500,169949960,6250,6250,6250,6250,0
|
|
20230801,201400,169949960,6250,6250,6250,6250,0
|
|
20230801,201300,169949960,6250,6250,6250,6250,0
|
|
20230801,201200,169949960,6250,6250,6250,6250,0
|
|
20230801,201100,169949960,6250,6250,6250,6250,0
|
|
20230801,201000,169949960,6250,6250,6250,6250,0
|
|
20230801,200900,169949960,6250,6250,6250,6250,0
|
|
20230801,200800,169949960,6250,6250,6250,6250,0
|
|
20230801,200700,169949960,6250,6250,6250,6250,0
|
|
20230801,200600,169949960,6250,6250,6250,6250,0
|
|
20230801,200500,169949960,6250,6250,6250,6250,0
|
|
20230801,200400,169949960,6250,6250,6250,6250,0
|
|
20230801,200300,169949960,6250,6250,6250,6250,0
|
|
20230801,200200,169949960,6250,6250,6250,6250,0
|
|
20230801,200100,169949960,6250,6250,6250,6250,0
|
|
20230801,200000,169949960,6250,6250,6250,6250,0
|
|
20230801,195900,169949960,6250,6250,6250,6250,239
|
|
20230801,195800,169949960,6250,6250,6250,6250,0
|
|
20230801,195700,169949960,6250,6250,6250,6250,0
|
|
20230801,195600,169949960,6250,6250,6250,6250,0
|
|
20230801,195500,169949960,6250,6250,6250,6250,0
|
|
20230801,195400,169949960,6250,6250,6250,6250,0
|
|
20230801,195300,169949960,6250,6250,6250,6250,0
|
|
20230801,195200,169949960,6250,6250,6250,6250,0
|
|
20230801,195100,169949960,6250,6250,6250,6250,0
|
|
20230801,195000,169949960,6250,6250,6250,6250,0
|
|
20230801,194900,169949960,6250,6250,6250,6250,0
|
|
20230801,194800,169949960,6250,6250,6250,6250,0
|
|
20230801,194700,169949960,6250,6250,6250,6250,0
|
|
20230801,194600,169949960,6250,6250,6250,6250,0
|
|
20230801,194500,169949960,6250,6250,6250,6250,0
|
|
20230801,194400,169949960,6250,6250,6250,6250,0
|
|
20230801,194300,169949960,6250,6250,6250,6250,0
|
|
20230801,194200,169949960,6250,6250,6250,6250,0
|
|
20230801,194100,169949960,6250,6250,6250,6250,0
|
|
20230801,194000,169949960,6250,6250,6250,6250,0
|
|
20230801,193900,169949960,6250,6250,6250,6250,0
|
|
20230801,193800,169949960,6250,6250,6250,6250,0
|
|
20230801,193700,169949960,6250,6250,6250,6250,0
|
|
20230801,193600,169949960,6250,6250,6250,6250,0
|
|
20230801,193500,169949960,6250,6250,6250,6250,0
|
|
20230801,193400,169949960,6250,6250,6250,6250,0
|
|
20230801,193300,169949960,6250,6250,6250,6250,0
|
|
20230801,193200,169949960,6250,6250,6250,6250,0
|
|
20230801,193100,169949960,6250,6250,6250,6250,0
|
|
20230801,193000,169949960,6250,6250,6250,6250,0
|
|
20230801,192900,169949960,6250,6250,6250,6250,239
|
|
20230801,192800,169949960,6250,6250,6250,6250,0
|
|
20230801,192700,169949960,6250,6250,6250,6250,0
|
|
20230801,192600,169949960,6250,6250,6250,6250,0
|
|
20230801,192500,169949960,6250,6250,6250,6250,0
|
|
20230801,192400,169949960,6250,6250,6250,6250,0
|
|
20230801,192300,169949960,6250,6250,6250,6250,0
|
|
20230801,192200,169949960,6250,6250,6250,6250,0
|
|
20230801,192100,169949960,6250,6250,6250,6250,0
|
|
20230801,192000,169949960,6250,6250,6250,6250,0
|
|
20230801,191900,169949960,6250,6250,6250,6250,0
|
|
20230801,191800,169949960,6250,6250,6250,6250,0
|
|
20230801,191700,169949960,6250,6250,6250,6250,0
|
|
20230801,191600,169949960,6250,6250,6250,6250,0
|
|
20230801,191500,169949960,6250,6250,6250,6250,0
|
|
20230801,191400,169949960,6250,6250,6250,6250,0
|
|
20230801,191300,169949960,6250,6250,6250,6250,0
|
|
20230801,191200,169949960,6250,6250,6250,6250,0
|
|
20230801,191100,169949960,6250,6250,6250,6250,0
|
|
20230801,191000,169949960,6250,6250,6250,6250,0
|
|
20230801,190900,169949960,6250,6250,6250,6250,0
|
|
20230801,190800,169949960,6250,6250,6250,6250,0
|
|
20230801,190700,169949960,6250,6250,6250,6250,0
|
|
20230801,190600,169949960,6250,6250,6250,6250,0
|
|
20230801,190500,169949960,6250,6250,6250,6250,0
|
|
20230801,190400,169949960,6250,6250,6250,6250,0
|
|
20230801,190300,169949960,6250,6250,6250,6250,0
|
|
20230801,190200,169949960,6250,6250,6250,6250,0
|
|
20230801,190100,169949960,6250,6250,6250,6250,0
|
|
20230801,190000,169949960,6250,6250,6250,6250,0
|
|
20230801,185900,169949960,6250,6250,6250,6250,239
|
|
20230801,185800,169949960,6250,6250,6250,6250,0
|
|
20230801,185700,169949960,6250,6250,6250,6250,0
|
|
20230801,185600,169949960,6250,6250,6250,6250,0
|
|
20230801,185500,169949960,6250,6250,6250,6250,0
|
|
20230801,185400,169949960,6250,6250,6250,6250,0
|
|
20230801,185300,169949960,6250,6250,6250,6250,0
|
|
20230801,185200,169949960,6250,6250,6250,6250,0
|
|
20230801,185100,169949960,6250,6250,6250,6250,0
|
|
20230801,185000,169949960,6250,6250,6250,6250,0
|
|
20230801,184900,169949960,6250,6250,6250,6250,0
|
|
20230801,184800,169949960,6250,6250,6250,6250,0
|
|
20230801,184700,169949960,6250,6250,6250,6250,0
|
|
20230801,184600,169949960,6250,6250,6250,6250,0
|
|
20230801,184500,169949960,6250,6250,6250,6250,0
|
|
20230801,184400,169949960,6250,6250,6250,6250,0
|
|
20230801,184300,169949960,6250,6250,6250,6250,0
|
|
20230801,184200,169949960,6250,6250,6250,6250,0
|
|
20230801,184100,169949960,6250,6250,6250,6250,0
|
|
20230801,184000,169949960,6250,6250,6250,6250,0
|
|
20230801,183900,169949960,6250,6250,6250,6250,0
|
|
20230801,183800,169949960,6250,6250,6250,6250,0
|
|
20230801,183700,169949960,6250,6250,6250,6250,0
|
|
20230801,183600,169949960,6250,6250,6250,6250,0
|
|
20230801,183500,169949960,6250,6250,6250,6250,0
|
|
20230801,183400,169949960,6250,6250,6250,6250,0
|
|
20230801,183300,169949960,6250,6250,6250,6250,0
|
|
20230801,183200,169949960,6250,6250,6250,6250,0
|
|
20230801,183100,169949960,6250,6250,6250,6250,0
|
|
20230801,183000,169949960,6250,6250,6250,6250,0
|
|
20230801,182900,169949960,6250,6250,6250,6250,239
|
|
20230801,182800,169949960,6250,6250,6250,6250,0
|
|
20230801,182700,169949960,6250,6250,6250,6250,0
|
|
20230801,182600,169949960,6250,6250,6250,6250,0
|
|
20230801,182500,169949960,6250,6250,6250,6250,0
|
|
20230801,182400,169949960,6250,6250,6250,6250,0
|
|
20230801,182300,169949960,6250,6250,6250,6250,0
|
|
20230801,182200,169949960,6250,6250,6250,6250,0
|
|
20230801,182100,169949960,6250,6250,6250,6250,0
|
|
20230801,182000,169949960,6250,6250,6250,6250,0
|
|
20230801,181900,169949960,6250,6250,6250,6250,0
|
|
20230801,181800,169949960,6250,6250,6250,6250,0
|
|
20230801,181700,169949960,6250,6250,6250,6250,0
|
|
20230801,181600,169949960,6250,6250,6250,6250,0
|
|
20230801,181500,169949960,6250,6250,6250,6250,0
|
|
20230801,181400,169949960,6250,6250,6250,6250,0
|
|
20230801,181300,169949960,6250,6250,6250,6250,0
|
|
20230801,181200,169949960,6250,6250,6250,6250,0
|
|
20230801,181100,169949960,6250,6250,6250,6250,0
|
|
20230801,181000,169949960,6250,6250,6250,6250,0
|
|
20230801,180900,169949960,6250,6250,6250,6250,0
|
|
20230801,180800,169949960,6250,6250,6250,6250,0
|
|
20230801,180700,169949960,6250,6250,6250,6250,0
|
|
20230801,180600,169949960,6250,6250,6250,6250,0
|
|
20230801,180500,169949960,6250,6250,6250,6250,0
|
|
20230801,180400,169949960,6250,6250,6250,6250,0
|
|
20230801,180300,169949960,6250,6250,6250,6250,0
|
|
20230801,180200,169949960,6250,6250,6250,6250,0
|
|
20230801,180100,169949960,6250,6250,6250,6250,0
|
|
20230801,180000,169949960,6250,6250,6250,6250,0
|
|
20230801,175900,169949960,6250,6250,6250,6250,239
|
|
20230801,175800,169949960,6250,6250,6250,6250,0
|
|
20230801,175700,169949960,6250,6250,6250,6250,0
|
|
20230801,175600,169949960,6250,6250,6250,6250,0
|
|
20230801,175500,169949960,6250,6250,6250,6250,0
|
|
20230801,175400,169949960,6250,6250,6250,6250,0
|
|
20230801,175300,169949960,6250,6250,6250,6250,0
|
|
20230801,175200,169949960,6250,6250,6250,6250,0
|
|
20230801,175100,169949960,6250,6250,6250,6250,0
|
|
20230801,175000,169949960,6250,6250,6250,6250,0
|
|
20230801,174900,169949960,6250,6250,6250,6250,0
|
|
20230801,174800,169949960,6250,6250,6250,6250,0
|
|
20230801,174700,169949960,6250,6250,6250,6250,0
|
|
20230801,174600,169949960,6250,6250,6250,6250,0
|
|
20230801,174500,169949960,6250,6250,6250,6250,0
|
|
20230801,174400,169949960,6250,6250,6250,6250,0
|
|
20230801,174300,169949960,6250,6250,6250,6250,0
|
|
20230801,174200,169949960,6250,6250,6250,6250,0
|
|
20230801,174100,169949960,6250,6250,6250,6250,0
|
|
20230801,174000,169949960,6250,6250,6250,6250,0
|
|
20230801,173900,169949960,6250,6250,6250,6250,0
|
|
20230801,173800,169949960,6250,6250,6250,6250,0
|
|
20230801,173700,169949960,6250,6250,6250,6250,0
|
|
20230801,173600,169949960,6250,6250,6250,6250,0
|
|
20230801,173500,169949960,6250,6250,6250,6250,0
|
|
20230801,173400,169949960,6250,6250,6250,6250,0
|
|
20230801,173300,169949960,6250,6250,6250,6250,0
|
|
20230801,173200,169949960,6250,6250,6250,6250,0
|
|
20230801,173100,169949960,6250,6250,6250,6250,0
|
|
20230801,173000,169949960,6250,6250,6250,6250,0
|
|
20230801,172900,169949960,6250,6250,6250,6250,239
|
|
20230801,172800,169949960,6250,6250,6250,6250,0
|
|
20230801,172700,169949960,6250,6250,6250,6250,0
|
|
20230801,172600,169949960,6250,6250,6250,6250,0
|
|
20230801,172500,169949960,6250,6250,6250,6250,0
|
|
20230801,172400,169949960,6250,6250,6250,6250,0
|
|
20230801,172300,169949960,6250,6250,6250,6250,0
|
|
20230801,172200,169949960,6250,6250,6250,6250,0
|
|
20230801,172100,169949960,6250,6250,6250,6250,0
|
|
20230801,172000,169949960,6250,6250,6250,6250,0
|
|
20230801,171900,169949960,6250,6250,6250,6250,0
|
|
20230801,171800,169949960,6250,6250,6250,6250,0
|
|
20230801,171700,169949960,6250,6250,6250,6250,0
|
|
20230801,171600,169949960,6250,6250,6250,6250,0
|
|
20230801,171500,169949960,6250,6250,6250,6250,0
|
|
20230801,171400,169949960,6250,6250,6250,6250,0
|
|
20230801,171300,169949960,6250,6250,6250,6250,0
|
|
20230801,171200,169949960,6250,6250,6250,6250,0
|
|
20230801,171100,169949960,6250,6250,6250,6250,0
|
|
20230801,171000,169949960,6250,6250,6250,6250,0
|
|
20230801,170900,169949960,6250,6250,6250,6250,0
|
|
20230801,170800,169949960,6250,6250,6250,6250,0
|
|
20230801,170700,169949960,6250,6250,6250,6250,0
|
|
20230801,170600,169949960,6250,6250,6250,6250,0
|
|
20230801,170500,169949960,6250,6250,6250,6250,0
|
|
20230801,170400,169949960,6250,6250,6250,6250,0
|
|
20230801,170300,169949960,6250,6250,6250,6250,0
|
|
20230801,170200,169949960,6250,6250,6250,6250,0
|
|
20230801,170100,169949960,6250,6250,6250,6250,0
|
|
20230801,170000,169949960,6250,6250,6250,6250,0
|
|
20230801,165900,169949960,6250,6250,6250,6250,239
|
|
20230801,165800,169949960,6250,6250,6250,6250,0
|
|
20230801,165700,169949960,6250,6250,6250,6250,0
|
|
20230801,165600,169949960,6250,6250,6250,6250,0
|
|
20230801,165500,169949960,6250,6250,6250,6250,0
|
|
20230801,165400,169949960,6250,6250,6250,6250,0
|
|
20230801,165300,169949960,6250,6250,6250,6250,0
|
|
20230801,165200,169949960,6250,6250,6250,6250,0
|
|
20230801,165100,169949960,6250,6250,6250,6250,0
|
|
20230801,165000,169949960,6250,6250,6250,6250,0
|
|
20230801,164900,169949960,6250,6250,6250,6250,0
|
|
20230801,164800,169949960,6250,6250,6250,6250,0
|
|
20230801,164700,169949960,6250,6250,6250,6250,0
|
|
20230801,164600,169949960,6250,6250,6250,6250,0
|
|
20230801,164500,169949960,6250,6250,6250,6250,0
|
|
20230801,164400,169949960,6250,6250,6250,6250,0
|
|
20230801,164300,169949960,6250,6250,6250,6250,0
|
|
20230801,164200,169949960,6250,6250,6250,6250,0
|
|
20230801,164100,169949960,6250,6250,6250,6250,0
|
|
20230801,164000,169949960,6250,6250,6250,6250,0
|
|
20230801,163900,169949960,6250,6250,6250,6250,0
|
|
20230801,163800,169949960,6250,6250,6250,6250,0
|
|
20230801,163700,169949960,6250,6250,6250,6250,0
|
|
20230801,163600,169949960,6250,6250,6250,6250,0
|
|
20230801,163500,169949960,6250,6250,6250,6250,0
|
|
20230801,163400,169949960,6250,6250,6250,6250,0
|
|
20230801,163300,169949960,6250,6250,6250,6250,0
|
|
20230801,163200,169949960,6250,6250,6250,6250,0
|
|
20230801,163100,169949960,6250,6250,6250,6250,0
|
|
20230801,163000,169949960,6250,6250,6250,6250,0
|
|
20230801,162900,169949960,6250,6250,6250,6250,239
|
|
20230801,162800,169949960,6250,6250,6250,6250,0
|
|
20230801,162700,169949960,6250,6250,6250,6250,0
|
|
20230801,162600,169949960,6250,6250,6250,6250,0
|
|
20230801,162500,169949960,6250,6250,6250,6250,0
|
|
20230801,162400,169949960,6250,6250,6250,6250,0
|
|
20230801,162300,169949960,6250,6250,6250,6250,0
|
|
20230801,162200,169949960,6250,6250,6250,6250,0
|
|
20230801,162100,169949960,6250,6250,6250,6250,0
|
|
20230801,162000,169949960,6250,6250,6250,6250,0
|
|
20230801,161900,169949960,6250,6250,6250,6250,0
|
|
20230801,161800,169949960,6250,6250,6250,6250,0
|
|
20230801,161700,169949960,6250,6250,6250,6250,0
|
|
20230801,161600,169949960,6250,6250,6250,6250,0
|
|
20230801,161500,169949960,6250,6250,6250,6250,0
|
|
20230801,161400,169949960,6250,6250,6250,6250,0
|
|
20230801,161300,169949960,6250,6250,6250,6250,0
|
|
20230801,161200,169949960,6250,6250,6250,6250,0
|
|
20230801,161100,169949960,6250,6250,6250,6250,0
|
|
20230801,161000,169949960,6250,6250,6250,6250,0
|
|
20230801,160900,169949960,6250,6250,6250,6250,0
|
|
20230801,160800,169949960,6250,6250,6250,6250,0
|
|
20230801,160700,169949960,6250,6250,6250,6250,0
|
|
20230801,160600,169949960,6250,6250,6250,6250,0
|
|
20230801,160500,169949960,6250,6250,6250,6250,0
|
|
20230801,160400,169949960,6250,6250,6250,6250,0
|
|
20230801,160300,169949960,6250,6250,6250,6250,0
|
|
20230801,160200,169949960,6250,6250,6250,6250,0
|
|
20230801,160100,169949960,6250,6250,6250,6250,0
|
|
20230801,160000,169949960,6250,6250,6250,6250,0
|
|
20230801,155900,169949960,6250,6250,6250,6250,239
|
|
20230801,155800,169949960,6250,6250,6250,6250,0
|
|
20230801,155700,169949960,6250,6250,6250,6250,0
|
|
20230801,155600,169949960,6250,6250,6250,6250,0
|
|
20230801,155500,169949960,6250,6250,6250,6250,0
|
|
20230801,155400,169949960,6250,6250,6250,6250,0
|
|
20230801,155300,169949960,6250,6250,6250,6250,0
|
|
20230801,155200,169949960,6250,6250,6250,6250,0
|
|
20230801,155100,169949960,6250,6250,6250,6250,0
|
|
20230801,155000,169949960,6250,6250,6250,6250,0
|
|
20230801,154900,169949960,6250,6250,6250,6250,0
|
|
20230801,154800,169949960,6250,6250,6250,6250,0
|
|
20230801,154700,169949960,6250,6250,6250,6250,0
|
|
20230801,154600,169949960,6250,6250,6250,6250,0
|
|
20230801,154500,169949960,6250,6250,6250,6250,0
|
|
20230801,154400,169949960,6250,6250,6250,6250,0
|
|
20230801,154300,169949960,6250,6250,6250,6250,0
|
|
20230801,154200,169949960,6250,6250,6250,6250,0
|
|
20230801,154100,169949960,6250,6250,6250,6250,0
|
|
20230801,154000,169949960,6250,6250,6250,6250,0
|
|
20230801,153900,169949960,6250,6250,6250,6250,0
|
|
20230801,153800,169949960,6250,6250,6250,6250,0
|
|
20230801,153700,169949960,6250,6250,6250,6250,0
|
|
20230801,153600,169949960,6250,6250,6250,6250,0
|
|
20230801,153500,169949960,6250,6250,6250,6250,0
|
|
20230801,153400,169949960,6250,6250,6250,6250,0
|
|
20230801,153300,169949960,6250,6250,6250,6250,0
|
|
20230801,153200,169949960,6250,6250,6250,6250,0
|
|
20230801,153100,169949960,6250,6250,6250,6250,0
|
|
20230801,153000,169949960,6250,6250,6250,6250,239
|
|
20230801,152900,168456210,6260,6260,6260,6260,0
|
|
20230801,152800,168456210,6260,6260,6260,6260,0
|
|
20230801,152700,168456210,6260,6260,6260,6260,0
|
|
20230801,152600,168456210,6260,6260,6260,6260,0
|
|
20230801,152500,168456210,6260,6260,6260,6260,0
|
|
20230801,152400,168456210,6260,6260,6260,6260,0
|
|
20230801,152300,168456210,6260,6260,6260,6260,0
|
|
20230801,152200,168456210,6260,6260,6260,6260,0
|
|
20230801,152100,168456210,6260,6260,6260,6260,0
|
|
20230801,152000,168456210,6260,6260,6260,6260,0
|
|
20230801,151900,168456210,6260,6270,6270,6260,153
|
|
20230801,151800,167497130,6270,6270,6270,6270,49
|
|
20230801,151700,167189900,6260,6260,6270,6260,24
|
|
20230801,151600,167039560,6270,6270,6270,6270,35
|
|
20230801,151500,166820110,6260,6260,6260,6260,0
|
|
20230801,151400,166820110,6260,6270,6270,6260,660
|
|
20230801,151300,162688410,6260,6270,6270,6260,66
|
|
20230801,151200,162274750,6270,6270,6270,6270,30
|
|
20230801,151100,162086650,6270,6270,6270,6270,60
|
|
20230801,151000,161710450,6270,6270,6270,6270,0
|
|
20230801,150900,161710450,6270,6270,6270,6270,0
|
|
20230801,150800,161710450,6270,6270,6270,6270,6
|
|
20230801,150700,161672830,6270,6270,6270,6270,20
|
|
20230801,150600,161547430,6260,6260,6260,6260,40
|
|
20230801,150500,161297030,6270,6270,6270,6270,60
|
|
20230801,150400,160920830,6270,6270,6270,6270,0
|
|
20230801,150300,160920830,6270,6270,6270,6270,0
|
|
20230801,150200,160920830,6270,6270,6270,6270,0
|
|
20230801,150100,160920830,6270,6270,6270,6270,0
|
|
20230801,150000,160920830,6270,6270,6270,6270,0
|
|
20230801,145900,160920830,6270,6270,6270,6270,41
|
|
20230801,145800,160663760,6260,6260,6260,6260,0
|
|
20230801,145700,160663760,6260,6260,6260,6260,92
|
|
20230801,145600,160087840,6260,6260,6260,6260,0
|
|
20230801,145500,160087840,6260,6260,6260,6260,0
|
|
20230801,145400,160087840,6260,6260,6260,6260,0
|
|
20230801,145300,160087840,6260,6260,6260,6260,1
|
|
20230801,145200,160081580,6260,6260,6260,6260,0
|
|
20230801,145100,160081580,6260,6260,6260,6260,2
|
|
20230801,145000,160069060,6260,6260,6260,6260,2
|
|
20230801,144900,160056540,6270,6270,6270,6270,15
|
|
20230801,144800,159962490,6270,6270,6270,6270,13
|
|
20230801,144700,159880980,6280,6280,6280,6280,0
|
|
20230801,144600,159880980,6280,6280,6280,6280,0
|
|
20230801,144500,159880980,6280,6280,6280,6280,0
|
|
20230801,144400,159880980,6280,6280,6280,6280,0
|
|
20230801,144300,159880980,6280,6280,6280,6280,0
|
|
20230801,144200,159880980,6280,6280,6280,6280,0
|
|
20230801,144100,159880980,6280,6280,6280,6280,0
|
|
20230801,144000,159880980,6280,6280,6280,6280,48
|
|
20230801,143900,159579540,6280,6280,6280,6280,40
|
|
20230801,143800,159328340,6260,6260,6260,6260,17
|
|
20230801,143700,159221920,6280,6280,6280,6280,0
|
|
20230801,143600,159221920,6280,6280,6280,6280,0
|
|
20230801,143500,159221920,6280,6280,6280,6280,0
|
|
20230801,143400,159221920,6280,6280,6280,6280,31
|
|
20230801,143300,159027240,6280,6280,6280,6280,0
|
|
20230801,143200,159027240,6280,6280,6280,6280,44
|
|
20230801,143100,158750920,6280,6280,6280,6280,0
|
|
20230801,143000,158750920,6280,6250,6280,6250,11
|
|
20230801,142900,158681870,6260,6260,6260,6260,0
|
|
20230801,142800,158681870,6260,6260,6260,6260,0
|
|
20230801,142700,158681870,6260,6260,6260,6260,0
|
|
20230801,142600,158681870,6260,6260,6260,6260,0
|
|
20230801,142500,158681870,6260,6260,6260,6260,0
|
|
20230801,142400,158681870,6260,6260,6260,6260,0
|
|
20230801,142300,158681870,6260,6260,6260,6260,0
|
|
20230801,142200,158681870,6260,6260,6260,6260,0
|
|
20230801,142100,158681870,6260,6260,6260,6260,305
|
|
20230801,142000,156772570,6280,6280,6280,6280,10
|
|
20230801,141900,156709770,6280,6280,6280,6280,0
|
|
20230801,141800,156709770,6280,6280,6280,6280,0
|
|
20230801,141700,156709770,6280,6280,6280,6280,0
|
|
20230801,141600,156709770,6280,6280,6280,6280,16
|
|
20230801,141500,156609290,6280,6280,6280,6280,0
|
|
20230801,141400,156609290,6280,6280,6280,6280,0
|
|
20230801,141300,156609290,6280,6280,6280,6280,0
|
|
20230801,141200,156609290,6280,6280,6280,6280,0
|
|
20230801,141100,156609290,6280,6280,6280,6280,0
|
|
20230801,141000,156609290,6280,6280,6280,6280,10
|
|
20230801,140900,156546490,6250,6250,6250,6250,47
|
|
20230801,140800,156252740,6280,6280,6280,6280,49
|
|
20230801,140700,155945020,6280,6280,6280,6280,48
|
|
20230801,140600,155643580,6250,6250,6250,6250,1
|
|
20230801,140500,155637330,6250,6250,6250,6250,0
|
|
20230801,140400,155637330,6250,6250,6250,6250,0
|
|
20230801,140300,155637330,6250,6250,6250,6250,1
|
|
20230801,140200,155631080,6250,6250,6250,6250,0
|
|
20230801,140100,155631080,6250,6250,6250,6250,0
|
|
20230801,140000,155631080,6250,6250,6250,6250,0
|
|
20230801,135900,155631080,6250,6250,6250,6250,0
|
|
20230801,135800,155631080,6250,6250,6250,6250,0
|
|
20230801,135700,155631080,6250,6250,6250,6250,0
|
|
20230801,135600,155631080,6250,6250,6250,6250,658
|
|
20230801,135500,151518580,6250,6250,6250,6250,0
|
|
20230801,135400,151518580,6250,6250,6250,6250,0
|
|
20230801,135300,151518580,6250,6250,6250,6250,42
|
|
20230801,135200,151256080,6230,6230,6230,6230,0
|
|
20230801,135100,151256080,6230,6230,6230,6230,0
|
|
20230801,135000,151256080,6230,6230,6230,6230,0
|
|
20230801,134900,151256080,6230,6230,6230,6230,0
|
|
20230801,134800,151256080,6230,6230,6230,6230,0
|
|
20230801,134700,151256080,6230,6230,6230,6230,90
|
|
20230801,134600,150695380,6230,6230,6230,6230,0
|
|
20230801,134500,150695380,6230,6230,6230,6230,30
|
|
20230801,134400,150508480,6220,6230,6230,6220,130
|
|
20230801,134300,149698860,6220,6220,6220,6220,1
|
|
20230801,134200,149692640,6220,6250,6250,6220,642
|
|
20230801,134100,145690620,6250,6260,6260,6250,952
|
|
20230801,134000,139734650,6270,6270,6270,6270,124
|
|
20230801,133900,138957170,6270,6270,6270,6270,113
|
|
20230801,133800,138248660,6280,6280,6280,6280,0
|
|
20230801,133700,138248660,6280,6280,6280,6280,120
|
|
20230801,133600,137495060,6310,6310,6310,6310,0
|
|
20230801,133500,137495060,6310,6310,6310,6310,0
|
|
20230801,133400,137495060,6310,6310,6310,6310,0
|
|
20230801,133300,137495060,6310,6310,6310,6310,0
|
|
20230801,133200,137495060,6310,6310,6310,6310,0
|
|
20230801,133100,137495060,6310,6310,6310,6310,0
|
|
20230801,133000,137495060,6310,6310,6310,6310,0
|
|
20230801,132900,137495060,6310,6310,6310,6310,0
|
|
20230801,132800,137495060,6310,6310,6310,6310,0
|
|
20230801,132700,137495060,6310,6310,6310,6310,0
|
|
20230801,132600,137495060,6310,6310,6310,6310,1
|
|
20230801,132500,137488750,6280,6280,6280,6280,0
|
|
20230801,132400,137488750,6280,6280,6280,6280,223
|
|
20230801,132300,136088310,6280,6300,6300,6280,1000
|
|
20230801,132200,129791050,6310,6310,6310,6310,0
|
|
20230801,132100,129791050,6310,6310,6310,6310,0
|
|
20230801,132000,129791050,6310,6310,6310,6310,182
|
|
20230801,131900,128642630,6310,6300,6310,6300,199
|
|
20230801,131800,127387950,6310,6310,6310,6310,0
|
|
20230801,131700,127387950,6310,6310,6310,6310,402
|
|
20230801,131600,124851330,6320,6330,6330,6320,95
|
|
20230801,131500,124250130,6340,6340,6340,6340,104
|
|
20230801,131400,123590770,6340,6340,6340,6340,0
|
|
20230801,131300,123590770,6340,6340,6340,6340,0
|
|
20230801,131200,123590770,6340,6340,6340,6340,0
|
|
20230801,131100,123590770,6340,6340,6340,6340,0
|
|
20230801,131000,123590770,6340,6340,6340,6340,0
|
|
20230801,130900,123590770,6340,6340,6340,6340,1
|
|
20230801,130800,123584430,6340,6340,6340,6340,16
|
|
20230801,130700,123482990,6340,6340,6340,6340,0
|
|
20230801,130600,123482990,6340,6340,6340,6340,0
|
|
20230801,130500,123482990,6340,6340,6340,6340,0
|
|
20230801,130400,123482990,6340,6340,6340,6340,0
|
|
20230801,130300,123482990,6340,6340,6340,6340,1
|
|
20230801,130200,123476650,6340,6330,6340,6330,20
|
|
20230801,130100,123350040,6340,6330,6340,6330,542
|
|
20230801,130000,119916730,6330,6320,6330,6320,704
|
|
20230801,125900,115467440,6320,6320,6320,6320,2
|
|
20230801,125800,115454800,6310,6310,6310,6310,1
|
|
20230801,125700,115448490,6320,6320,6320,6320,1
|
|
20230801,125600,115442170,6310,6300,6320,6300,22
|
|
20230801,125500,115303540,6320,6320,6320,6320,0
|
|
20230801,125400,115303540,6320,6320,6320,6320,0
|
|
20230801,125300,115303540,6320,6310,6320,6310,506
|
|
20230801,125200,112105630,6320,6320,6320,6320,0
|
|
20230801,125100,112105630,6320,6320,6320,6320,1
|
|
20230801,125000,112099310,6280,6310,6310,6280,530
|
|
20230801,124900,108759900,6310,6310,6310,6310,0
|
|
20230801,124800,108759900,6310,6310,6310,6310,18
|
|
20230801,124700,108646320,6320,6320,6320,6320,0
|
|
20230801,124600,108646320,6320,6310,6320,6310,500
|
|
20230801,124500,105490900,6310,6310,6310,6310,0
|
|
20230801,124400,105490900,6310,6310,6310,6310,0
|
|
20230801,124300,105490900,6310,6310,6310,6310,0
|
|
20230801,124200,105490900,6310,6310,6310,6310,0
|
|
20230801,124100,105490900,6310,6310,6310,6310,46
|
|
20230801,124000,105200640,6310,6310,6310,6310,32
|
|
20230801,123900,104998720,6280,6280,6280,6280,0
|
|
20230801,123800,104998720,6280,6290,6290,6280,59
|
|
20230801,123700,104628110,6280,6280,6280,6280,0
|
|
20230801,123600,104628110,6280,6280,6280,6280,0
|
|
20230801,123500,104628110,6280,6290,6290,6280,63
|
|
20230801,123400,104232320,6280,6280,6280,6280,0
|
|
20230801,123300,104232320,6280,6280,6280,6280,0
|
|
20230801,123200,104232320,6280,6280,6280,6280,1
|
|
20230801,123100,104226040,6280,6280,6280,6280,0
|
|
20230801,123000,104226040,6280,6280,6280,6280,0
|
|
20230801,122900,104226040,6280,6280,6280,6280,0
|
|
20230801,122800,104226040,6280,6280,6280,6280,0
|
|
20230801,122700,104226040,6280,6290,6290,6280,73
|
|
20230801,122600,103766930,6310,6300,6310,6300,50
|
|
20230801,122500,103451550,6300,6300,6300,6300,0
|
|
20230801,122400,103451550,6300,6300,6300,6300,1
|
|
20230801,122300,103445250,6290,6290,6290,6290,0
|
|
20230801,122200,103445250,6290,6290,6290,6290,44
|
|
20230801,122100,103168490,6290,6290,6290,6290,0
|
|
20230801,122000,103168490,6290,6290,6290,6290,0
|
|
20230801,121900,103168490,6290,6290,6290,6290,0
|
|
20230801,121800,103168490,6290,6290,6290,6290,2
|
|
20230801,121700,103155910,6290,6290,6290,6290,54
|
|
20230801,121600,102816250,6290,6290,6290,6290,0
|
|
20230801,121500,102816250,6290,6290,6290,6290,0
|
|
20230801,121400,102816250,6290,6290,6290,6290,0
|
|
20230801,121300,102816250,6290,6290,6290,6290,0
|
|
20230801,121200,102816250,6290,6290,6290,6290,0
|
|
20230801,121100,102816250,6290,6290,6290,6290,0
|
|
20230801,121000,102816250,6290,6290,6290,6290,0
|
|
20230801,120900,102816250,6290,6290,6290,6290,1
|
|
20230801,120800,102809960,6310,6310,6310,6310,0
|
|
20230801,120700,102809960,6310,6310,6310,6310,0
|
|
20230801,120600,102809960,6310,6310,6310,6310,6
|
|
20230801,120500,102772100,6290,6290,6290,6290,0
|
|
20230801,120400,102772100,6290,6290,6290,6290,50
|
|
20230801,120300,102457600,6310,6310,6310,6310,0
|
|
20230801,120200,102457600,6310,6310,6310,6310,0
|
|
20230801,120100,102457600,6310,6310,6310,6310,0
|
|
20230801,120000,102457600,6310,6310,6310,6310,0
|
|
20230801,115900,102457600,6310,6310,6310,6310,0
|
|
20230801,115800,102457600,6310,6310,6310,6310,0
|
|
20230801,115700,102457600,6310,6310,6310,6310,0
|
|
20230801,115600,102457600,6310,6310,6310,6310,0
|
|
20230801,115500,102457600,6310,6310,6310,6310,0
|
|
20230801,115400,102457600,6310,6310,6310,6310,0
|
|
20230801,115300,102457600,6310,6310,6310,6310,0
|
|
20230801,115200,102457600,6310,6310,6310,6310,1
|
|
20230801,115100,102451290,6290,6300,6300,6290,13
|
|
20230801,115000,102369510,6310,6310,6310,6310,0
|
|
20230801,114900,102369510,6310,6310,6310,6310,1
|
|
20230801,114800,102363200,6300,6310,6310,6300,429
|
|
20230801,114700,99660490,6300,6300,6300,6300,0
|
|
20230801,114600,99660490,6300,6300,6300,6300,0
|
|
20230801,114500,99660490,6300,6300,6300,6300,2
|
|
20230801,114400,99647890,6300,6300,6300,6300,0
|
|
20230801,114300,99647890,6300,6300,6300,6300,0
|
|
20230801,114200,99647890,6300,6300,6300,6300,45
|
|
20230801,114100,99364390,6310,6310,6310,6310,0
|
|
20230801,114000,99364390,6310,6310,6310,6310,97
|
|
20230801,113900,98752320,6310,6310,6310,6310,0
|
|
20230801,113800,98752320,6310,6310,6310,6310,0
|
|
20230801,113700,98752320,6310,6310,6310,6310,0
|
|
20230801,113600,98752320,6310,6310,6310,6310,0
|
|
20230801,113500,98752320,6310,6310,6310,6310,0
|
|
20230801,113400,98752320,6310,6310,6310,6310,0
|
|
20230801,113300,98752320,6310,6310,6310,6310,53
|
|
20230801,113200,98417890,6320,6320,6320,6320,142
|
|
20230801,113100,97520450,6310,6310,6310,6310,0
|
|
20230801,113000,97520450,6310,6310,6310,6310,0
|
|
20230801,112900,97520450,6310,6310,6310,6310,3
|
|
20230801,112800,97501520,6320,6320,6320,6320,300
|
|
20230801,112700,95605520,6320,6320,6320,6320,0
|
|
20230801,112600,95605520,6320,6320,6320,6320,0
|
|
20230801,112500,95605520,6320,6320,6320,6320,1
|
|
20230801,112400,95599200,6290,6290,6290,6290,0
|
|
20230801,112300,95599200,6290,6290,6290,6290,0
|
|
20230801,112200,95599200,6290,6320,6320,6290,11
|
|
20230801,112100,95529710,6280,6280,6280,6280,0
|
|
20230801,112000,95529710,6280,6280,6280,6280,0
|
|
20230801,111900,95529710,6280,6280,6280,6280,159
|
|
20230801,111800,94531190,6280,6280,6280,6270,352
|
|
20230801,111700,92323520,6310,6310,6310,6310,2
|
|
20230801,111600,92310900,6280,6280,6280,6280,1
|
|
20230801,111500,92304620,6320,6300,6320,6300,73
|
|
20230801,111400,91844700,6320,6320,6320,6320,0
|
|
20230801,111300,91844700,6320,6320,6320,6320,1
|
|
20230801,111200,91838380,6320,6320,6320,6320,0
|
|
20230801,111100,91838380,6320,6320,6320,6320,0
|
|
20230801,111000,91838380,6320,6320,6320,6320,0
|
|
20230801,110900,91838380,6320,6320,6320,6320,50
|
|
20230801,110800,91522380,6320,6320,6320,6320,200
|
|
20230801,110700,90258380,6320,6320,6320,6320,5
|
|
20230801,110600,90226780,6330,6290,6330,6290,330
|
|
20230801,110500,88141180,6280,6280,6280,6280,144
|
|
20230801,110400,87236860,6280,6280,6280,6280,26
|
|
20230801,110300,87073580,6290,6290,6290,6290,0
|
|
20230801,110200,87073580,6290,6290,6290,6290,0
|
|
20230801,110100,87073580,6290,6290,6290,6290,73
|
|
20230801,110000,86614410,6290,6290,6290,6290,0
|
|
20230801,105900,86614410,6290,6290,6290,6290,0
|
|
20230801,105800,86614410,6290,6290,6290,6290,1
|
|
20230801,105700,86608120,6310,6300,6310,6300,50
|
|
20230801,105600,86292920,6300,6300,6300,6300,0
|
|
20230801,105500,86292920,6300,6300,6300,6300,0
|
|
20230801,105400,86292920,6300,6300,6300,6300,0
|
|
20230801,105300,86292920,6300,6300,6300,6300,0
|
|
20230801,105200,86292920,6300,6300,6300,6300,0
|
|
20230801,105100,86292920,6300,6300,6300,6300,0
|
|
20230801,105000,86292920,6300,6300,6300,6300,0
|
|
20230801,104900,86292920,6300,6300,6300,6300,21
|
|
20230801,104800,86160620,6310,6310,6310,6310,16
|
|
20230801,104700,86059660,6310,6310,6310,6310,35
|
|
20230801,104600,85838810,6310,6310,6310,6310,0
|
|
20230801,104500,85838810,6310,6310,6310,6310,0
|
|
20230801,104400,85838810,6310,6310,6310,6310,43
|
|
20230801,104300,85567480,6310,6320,6320,6310,95
|
|
20230801,104200,84967630,6320,6310,6320,6310,52
|
|
20230801,104100,84639090,6310,6310,6310,6310,1006
|
|
20230801,104000,78291230,6300,6290,6300,6290,36
|
|
20230801,103900,78064700,6290,6290,6290,6290,0
|
|
20230801,103800,78064700,6290,6290,6290,6290,0
|
|
20230801,103700,78064700,6290,6290,6290,6290,18
|
|
20230801,103600,77951480,6290,6290,6290,6290,0
|
|
20230801,103500,77951480,6290,6270,6290,6270,6
|
|
20230801,103400,77913760,6290,6290,6290,6290,0
|
|
20230801,103300,77913760,6290,6290,6290,6290,0
|
|
20230801,103200,77913760,6290,6290,6290,6290,0
|
|
20230801,103100,77913760,6290,6290,6290,6290,0
|
|
20230801,103000,77913760,6290,6290,6290,6290,0
|
|
20230801,102900,77913760,6290,6290,6290,6290,0
|
|
20230801,102800,77913760,6290,6290,6290,6290,0
|
|
20230801,102700,77913760,6290,6290,6290,6290,0
|
|
20230801,102600,77913760,6290,6290,6290,6290,0
|
|
20230801,102500,77913760,6290,6290,6290,6290,0
|
|
20230801,102400,77913760,6290,6290,6290,6290,0
|
|
20230801,102300,77913760,6290,6290,6290,6290,0
|
|
20230801,102200,77913760,6290,6290,6290,6270,905
|
|
20230801,102100,72221610,6290,6300,6300,6290,98
|
|
20230801,102000,71604230,6300,6300,6300,6300,0
|
|
20230801,101900,71604230,6300,6300,6300,6300,0
|
|
20230801,101800,71604230,6300,6300,6300,6300,0
|
|
20230801,101700,71604230,6300,6300,6300,6300,300
|
|
20230801,101600,69714230,6290,6290,6290,6290,0
|
|
20230801,101500,69714230,6290,6290,6290,6290,4
|
|
20230801,101400,69689070,6290,6290,6290,6290,0
|
|
20230801,101300,69689070,6290,6290,6290,6290,240
|
|
20230801,101200,68179470,6270,6280,6280,6270,100
|
|
20230801,101100,67551820,6280,6280,6280,6280,1
|
|
20230801,101000,67545540,6290,6290,6290,6290,0
|
|
20230801,100900,67545540,6290,6290,6290,6290,19
|
|
20230801,100800,67426030,6300,6300,6300,6300,18
|
|
20230801,100700,67312630,6300,6300,6300,6300,0
|
|
20230801,100600,67312630,6300,6300,6300,6300,0
|
|
20230801,100500,67312630,6300,6300,6300,6300,0
|
|
20230801,100400,67312630,6300,6300,6310,6300,28
|
|
20230801,100300,67136220,6300,6300,6300,6300,0
|
|
20230801,100200,67136220,6300,6300,6300,6300,335
|
|
20230801,100100,65025720,6290,6290,6290,6290,1033
|
|
20230801,100000,58528150,6260,6260,6260,6260,3
|
|
20230801,095900,58509370,6260,6260,6260,6260,0
|
|
20230801,095800,58509370,6260,6260,6260,6260,0
|
|
20230801,095700,58509370,6260,6260,6260,6260,11
|
|
20230801,095600,58440510,6250,6260,6260,6250,309
|
|
20230801,095500,56508990,6290,6290,6290,6290,0
|
|
20230801,095400,56508990,6290,6290,6290,6290,30
|
|
20230801,095300,56320290,6270,6270,6270,6270,4
|
|
20230801,095200,56295210,6270,6270,6270,6270,0
|
|
20230801,095100,56295210,6270,6270,6270,6270,0
|
|
20230801,095000,56295210,6270,6270,6270,6270,0
|
|
20230801,094900,56295210,6270,6270,6270,6270,0
|
|
20230801,094800,56295210,6270,6270,6270,6250,501
|
|
20230801,094700,53153960,6270,6270,6270,6270,25
|
|
20230801,094600,52997210,6260,6250,6260,6250,718
|
|
20230801,094500,48507530,6230,6230,6230,6230,0
|
|
20230801,094400,48507530,6230,6230,6230,6230,0
|
|
20230801,094300,48507530,6230,6230,6230,6230,0
|
|
20230801,094200,48507530,6230,6230,6230,6230,800
|
|
20230801,094100,43523530,6240,6240,6240,6240,300
|
|
20230801,094000,41651530,6240,6240,6240,6240,0
|
|
20230801,093900,41651530,6240,6240,6240,6240,0
|
|
20230801,093800,41651530,6240,6240,6240,6240,0
|
|
20230801,093700,41651530,6240,6240,6240,6240,100
|
|
20230801,093600,41027530,6240,6240,6240,6240,0
|
|
20230801,093500,41027530,6240,6240,6240,6240,0
|
|
20230801,093400,41027530,6240,6240,6240,6240,0
|
|
20230801,093300,41027530,6240,6240,6240,6240,0
|
|
20230801,093200,41027530,6240,6250,6250,6240,70
|
|
20230801,093100,40590690,6250,6250,6250,6250,30
|
|
20230801,093000,40403190,6250,6250,6250,6250,43
|
|
20230801,092900,40134440,6250,6250,6250,6250,651
|
|
20230801,092800,36065690,6250,6250,6250,6250,0
|
|
20230801,092700,36065690,6250,6250,6250,6250,0
|
|
20230801,092600,36065690,6250,6250,6250,6250,0
|
|
20230801,092500,36065690,6250,6250,6250,6250,0
|
|
20230801,092400,36065690,6250,6250,6250,6250,1
|
|
20230801,092300,36059440,6250,6250,6250,6250,0
|
|
20230801,092200,36059440,6250,6280,6280,6250,273
|
|
20230801,092100,34353090,6270,6270,6270,6270,0
|
|
20230801,092000,34353090,6270,6270,6270,6270,0
|
|
20230801,091900,34353090,6270,6270,6270,6270,0
|
|
20230801,091800,34353090,6270,6270,6270,6270,0
|
|
20230801,091700,34353090,6270,6270,6270,6270,1013
|
|
20230801,091600,28001580,6260,6250,6260,6250,62
|
|
20230801,091500,27613490,6250,6260,6260,6250,4
|
|
20230801,091400,27588460,6270,6270,6270,6270,0
|
|
20230801,091300,27588460,6270,6270,6270,6270,1
|
|
20230801,091200,27582190,6210,6210,6210,6210,0
|
|
20230801,091100,27582190,6210,6290,6320,6200,2818
|
|
20230801,091000,10040240,6320,6320,6320,6320,31
|
|
20230801,090900,9844320,6320,6320,6320,6320,0
|
|
20230801,090800,9844320,6320,6300,6320,6300,2
|
|
20230801,090700,9831700,6300,6300,6300,6300,111
|
|
20230801,090600,9132400,6300,6300,6300,6300,70
|
|
20230801,090500,8691400,6280,6280,6280,6280,129
|
|
20230801,090400,7881280,6280,6280,6280,6280,0
|
|
20230801,090300,7881280,6280,6250,6280,6250,661
|
|
20230801,090200,3750000,6250,6250,6250,6250,155
|
|
20230801,090100,2781250,6250,6250,6250,6250,1
|
|
20230801,090000,2775000,6250,6250,6250,6250,444
|