619 lines
30 KiB
CSV
619 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,191600,968329490,6060,6060,6060,6060,3769
|
|
20230801,191500,968329490,6060,6060,6060,6060,0
|
|
20230801,191400,968329490,6060,6060,6060,6060,0
|
|
20230801,191300,968329490,6060,6060,6060,6060,0
|
|
20230801,191200,968329490,6060,6060,6060,6060,0
|
|
20230801,191100,968329490,6060,6060,6060,6060,0
|
|
20230801,191000,968329490,6060,6060,6060,6060,0
|
|
20230801,190900,968329490,6060,6060,6060,6060,0
|
|
20230801,190800,968329490,6060,6060,6060,6060,0
|
|
20230801,190700,968329490,6060,6060,6060,6060,0
|
|
20230801,190600,968329490,6060,6060,6060,6060,0
|
|
20230801,190500,968329490,6060,6060,6060,6060,0
|
|
20230801,190400,968329490,6060,6060,6060,6060,0
|
|
20230801,190300,968329490,6060,6060,6060,6060,0
|
|
20230801,190200,968329490,6060,6060,6060,6060,0
|
|
20230801,190100,968329490,6060,6060,6060,6060,0
|
|
20230801,190000,968329490,6060,6060,6060,6060,0
|
|
20230801,185900,968329490,6060,6060,6060,6060,0
|
|
20230801,185800,968329490,6060,6060,6060,6060,0
|
|
20230801,185700,968329490,6060,6060,6060,6060,0
|
|
20230801,185600,968329490,6060,6060,6060,6060,0
|
|
20230801,185500,968329490,6060,6060,6060,6060,0
|
|
20230801,185400,968329490,6060,6060,6060,6060,0
|
|
20230801,185300,968329490,6060,6060,6060,6060,0
|
|
20230801,185200,968329490,6060,6060,6060,6060,0
|
|
20230801,185100,968329490,6060,6060,6060,6060,0
|
|
20230801,185000,968329490,6060,6060,6060,6060,0
|
|
20230801,184900,968329490,6060,6060,6060,6060,0
|
|
20230801,184800,968329490,6060,6060,6060,6060,0
|
|
20230801,184700,968329490,6060,6060,6060,6060,0
|
|
20230801,184600,968329490,6060,6060,6060,6060,3769
|
|
20230801,184500,968329490,6060,6060,6060,6060,0
|
|
20230801,184400,968329490,6060,6060,6060,6060,0
|
|
20230801,184300,968329490,6060,6060,6060,6060,0
|
|
20230801,184200,968329490,6060,6060,6060,6060,0
|
|
20230801,184100,968329490,6060,6060,6060,6060,0
|
|
20230801,184000,968329490,6060,6060,6060,6060,0
|
|
20230801,183900,968329490,6060,6060,6060,6060,0
|
|
20230801,183800,968329490,6060,6060,6060,6060,0
|
|
20230801,183700,968329490,6060,6060,6060,6060,0
|
|
20230801,183600,968329490,6060,6060,6060,6060,0
|
|
20230801,183500,968329490,6060,6060,6060,6060,0
|
|
20230801,183400,968329490,6060,6060,6060,6060,0
|
|
20230801,183300,968329490,6060,6060,6060,6060,0
|
|
20230801,183200,968329490,6060,6060,6060,6060,0
|
|
20230801,183100,968329490,6060,6060,6060,6060,0
|
|
20230801,183000,968329490,6060,6060,6060,6060,0
|
|
20230801,182900,968329490,6060,6060,6060,6060,0
|
|
20230801,182800,968329490,6060,6060,6060,6060,0
|
|
20230801,182700,968329490,6060,6060,6060,6060,0
|
|
20230801,182600,968329490,6060,6060,6060,6060,0
|
|
20230801,182500,968329490,6060,6060,6060,6060,0
|
|
20230801,182400,968329490,6060,6060,6060,6060,0
|
|
20230801,182300,968329490,6060,6060,6060,6060,0
|
|
20230801,182200,968329490,6060,6060,6060,6060,0
|
|
20230801,182100,968329490,6060,6060,6060,6060,0
|
|
20230801,182000,968329490,6060,6060,6060,6060,0
|
|
20230801,181900,968329490,6060,6060,6060,6060,0
|
|
20230801,181800,968329490,6060,6060,6060,6060,0
|
|
20230801,181700,968329490,6060,6060,6060,6060,0
|
|
20230801,181600,968329490,6060,6060,6060,6060,3769
|
|
20230801,181500,968329490,6060,6060,6060,6060,0
|
|
20230801,181400,968329490,6060,6060,6060,6060,0
|
|
20230801,181300,968329490,6060,6060,6060,6060,0
|
|
20230801,181200,968329490,6060,6060,6060,6060,0
|
|
20230801,181100,968329490,6060,6060,6060,6060,0
|
|
20230801,181000,968329490,6060,6060,6060,6060,0
|
|
20230801,180900,968329490,6060,6060,6060,6060,0
|
|
20230801,180800,968329490,6060,6060,6060,6060,0
|
|
20230801,180700,968329490,6060,6060,6060,6060,0
|
|
20230801,180600,968329490,6060,6060,6060,6060,0
|
|
20230801,180500,968329490,6060,6060,6060,6060,0
|
|
20230801,180400,968329490,6060,6060,6060,6060,0
|
|
20230801,180300,968329490,6060,6060,6060,6060,0
|
|
20230801,180200,968329490,6060,6060,6060,6060,0
|
|
20230801,180100,968329490,6060,6060,6060,6060,0
|
|
20230801,180000,968329490,6060,6060,6060,6060,0
|
|
20230801,175900,968329490,6060,6060,6060,6060,0
|
|
20230801,175800,968329490,6060,6060,6060,6060,0
|
|
20230801,175700,968329490,6060,6060,6060,6060,0
|
|
20230801,175600,968329490,6060,6060,6060,6060,0
|
|
20230801,175500,968329490,6060,6060,6060,6060,0
|
|
20230801,175400,968329490,6060,6060,6060,6060,0
|
|
20230801,175300,968329490,6060,6060,6060,6060,0
|
|
20230801,175200,968329490,6060,6060,6060,6060,0
|
|
20230801,175100,968329490,6060,6060,6060,6060,0
|
|
20230801,175000,968329490,6060,6060,6060,6060,0
|
|
20230801,174900,968329490,6060,6060,6060,6060,0
|
|
20230801,174800,968329490,6060,6060,6060,6060,0
|
|
20230801,174700,968329490,6060,6060,6060,6060,0
|
|
20230801,174600,968329490,6060,6060,6060,6060,3769
|
|
20230801,174500,968329490,6060,6060,6060,6060,0
|
|
20230801,174400,968329490,6060,6060,6060,6060,0
|
|
20230801,174300,968329490,6060,6060,6060,6060,0
|
|
20230801,174200,968329490,6060,6060,6060,6060,0
|
|
20230801,174100,968329490,6060,6060,6060,6060,0
|
|
20230801,174000,968329490,6060,6060,6060,6060,0
|
|
20230801,173900,968329490,6060,6060,6060,6060,0
|
|
20230801,173800,968329490,6060,6060,6060,6060,0
|
|
20230801,173700,968329490,6060,6060,6060,6060,0
|
|
20230801,173600,968329490,6060,6060,6060,6060,0
|
|
20230801,173500,968329490,6060,6060,6060,6060,0
|
|
20230801,173400,968329490,6060,6060,6060,6060,0
|
|
20230801,173300,968329490,6060,6060,6060,6060,0
|
|
20230801,173200,968329490,6060,6060,6060,6060,0
|
|
20230801,173100,968329490,6060,6060,6060,6060,0
|
|
20230801,173000,968329490,6060,6060,6060,6060,0
|
|
20230801,172900,968329490,6060,6060,6060,6060,0
|
|
20230801,172800,968329490,6060,6060,6060,6060,0
|
|
20230801,172700,968329490,6060,6060,6060,6060,0
|
|
20230801,172600,968329490,6060,6060,6060,6060,0
|
|
20230801,172500,968329490,6060,6060,6060,6060,0
|
|
20230801,172400,968329490,6060,6060,6060,6060,0
|
|
20230801,172300,968329490,6060,6060,6060,6060,0
|
|
20230801,172200,968329490,6060,6060,6060,6060,0
|
|
20230801,172100,968329490,6060,6060,6060,6060,0
|
|
20230801,172000,968329490,6060,6060,6060,6060,0
|
|
20230801,171900,968329490,6060,6060,6060,6060,0
|
|
20230801,171800,968329490,6060,6060,6060,6060,0
|
|
20230801,171700,968329490,6060,6060,6060,6060,0
|
|
20230801,171600,968329490,6060,6060,6060,6060,3769
|
|
20230801,171500,968329490,6060,6060,6060,6060,0
|
|
20230801,171400,968329490,6060,6060,6060,6060,0
|
|
20230801,171300,968329490,6060,6060,6060,6060,0
|
|
20230801,171200,968329490,6060,6060,6060,6060,0
|
|
20230801,171100,968329490,6060,6060,6060,6060,0
|
|
20230801,171000,968329490,6060,6060,6060,6060,0
|
|
20230801,170900,968329490,6060,6060,6060,6060,0
|
|
20230801,170800,968329490,6060,6060,6060,6060,0
|
|
20230801,170700,968329490,6060,6060,6060,6060,0
|
|
20230801,170600,968329490,6060,6060,6060,6060,0
|
|
20230801,170500,968329490,6060,6060,6060,6060,0
|
|
20230801,170400,968329490,6060,6060,6060,6060,0
|
|
20230801,170300,968329490,6060,6060,6060,6060,0
|
|
20230801,170200,968329490,6060,6060,6060,6060,0
|
|
20230801,170100,968329490,6060,6060,6060,6060,0
|
|
20230801,170000,968329490,6060,6060,6060,6060,0
|
|
20230801,165900,968329490,6060,6060,6060,6060,0
|
|
20230801,165800,968329490,6060,6060,6060,6060,0
|
|
20230801,165700,968329490,6060,6060,6060,6060,0
|
|
20230801,165600,968329490,6060,6060,6060,6060,0
|
|
20230801,165500,968329490,6060,6060,6060,6060,0
|
|
20230801,165400,968329490,6060,6060,6060,6060,0
|
|
20230801,165300,968329490,6060,6060,6060,6060,0
|
|
20230801,165200,968329490,6060,6060,6060,6060,0
|
|
20230801,165100,968329490,6060,6060,6060,6060,0
|
|
20230801,165000,968329490,6060,6060,6060,6060,0
|
|
20230801,164900,968329490,6060,6060,6060,6060,0
|
|
20230801,164800,968329490,6060,6060,6060,6060,0
|
|
20230801,164700,968329490,6060,6060,6060,6060,0
|
|
20230801,164600,968329490,6060,6060,6060,6060,3769
|
|
20230801,164500,968329490,6060,6060,6060,6060,0
|
|
20230801,164400,968329490,6060,6060,6060,6060,0
|
|
20230801,164300,968329490,6060,6060,6060,6060,0
|
|
20230801,164200,968329490,6060,6060,6060,6060,0
|
|
20230801,164100,968329490,6060,6060,6060,6060,0
|
|
20230801,164000,968329490,6060,6060,6060,6060,0
|
|
20230801,163900,968329490,6060,6060,6060,6060,0
|
|
20230801,163800,968329490,6060,6060,6060,6060,0
|
|
20230801,163700,968329490,6060,6060,6060,6060,0
|
|
20230801,163600,968329490,6060,6060,6060,6060,0
|
|
20230801,163500,968329490,6060,6060,6060,6060,0
|
|
20230801,163400,968329490,6060,6060,6060,6060,0
|
|
20230801,163300,968329490,6060,6060,6060,6060,0
|
|
20230801,163200,968329490,6060,6060,6060,6060,0
|
|
20230801,163100,968329490,6060,6060,6060,6060,0
|
|
20230801,163000,968329490,6060,6060,6060,6060,0
|
|
20230801,162900,968329490,6060,6060,6060,6060,0
|
|
20230801,162800,968329490,6060,6060,6060,6060,0
|
|
20230801,162700,968329490,6060,6060,6060,6060,0
|
|
20230801,162600,968329490,6060,6060,6060,6060,0
|
|
20230801,162500,968329490,6060,6060,6060,6060,0
|
|
20230801,162400,968329490,6060,6060,6060,6060,0
|
|
20230801,162300,968329490,6060,6060,6060,6060,0
|
|
20230801,162200,968329490,6060,6060,6060,6060,0
|
|
20230801,162100,968329490,6060,6060,6060,6060,0
|
|
20230801,162000,968329490,6060,6060,6060,6060,0
|
|
20230801,161900,968329490,6060,6060,6060,6060,0
|
|
20230801,161800,968329490,6060,6060,6060,6060,0
|
|
20230801,161700,968329490,6060,6060,6060,6060,0
|
|
20230801,161600,968329490,6060,6060,6060,6060,3769
|
|
20230801,161500,968329490,6060,6060,6060,6060,0
|
|
20230801,161400,968329490,6060,6060,6060,6060,0
|
|
20230801,161300,968329490,6060,6060,6060,6060,0
|
|
20230801,161200,968329490,6060,6060,6060,6060,0
|
|
20230801,161100,968329490,6060,6060,6060,6060,0
|
|
20230801,161000,968329490,6060,6060,6060,6060,0
|
|
20230801,160900,968329490,6060,6060,6060,6060,0
|
|
20230801,160800,968329490,6060,6060,6060,6060,0
|
|
20230801,160700,968329490,6060,6060,6060,6060,0
|
|
20230801,160600,968329490,6060,6060,6060,6060,0
|
|
20230801,160500,968329490,6060,6060,6060,6060,0
|
|
20230801,160400,968329490,6060,6060,6060,6060,0
|
|
20230801,160300,968329490,6060,6060,6060,6060,0
|
|
20230801,160200,968329490,6060,6060,6060,6060,0
|
|
20230801,160100,968329490,6060,6060,6060,6060,0
|
|
20230801,160000,968329490,6060,6060,6060,6060,0
|
|
20230801,155900,968329490,6060,6060,6060,6060,0
|
|
20230801,155800,968329490,6060,6060,6060,6060,0
|
|
20230801,155700,968329490,6060,6060,6060,6060,0
|
|
20230801,155600,968329490,6060,6060,6060,6060,0
|
|
20230801,155500,968329490,6060,6060,6060,6060,0
|
|
20230801,155400,968329490,6060,6060,6060,6060,0
|
|
20230801,155300,968329490,6060,6060,6060,6060,0
|
|
20230801,155200,968329490,6060,6060,6060,6060,0
|
|
20230801,155100,968329490,6060,6060,6060,6060,0
|
|
20230801,155000,968329490,6060,6060,6060,6060,0
|
|
20230801,154900,968329490,6060,6060,6060,6060,0
|
|
20230801,154800,968329490,6060,6060,6060,6060,0
|
|
20230801,154700,968329490,6060,6060,6060,6060,0
|
|
20230801,154600,968329490,6060,6060,6060,6060,3769
|
|
20230801,154500,968329490,6060,6060,6060,6060,0
|
|
20230801,154400,968329490,6060,6060,6060,6060,0
|
|
20230801,154300,968329490,6060,6060,6060,6060,0
|
|
20230801,154200,968329490,6060,6060,6060,6060,0
|
|
20230801,154100,968329490,6060,6060,6060,6060,0
|
|
20230801,154000,968329490,6060,6060,6060,6060,0
|
|
20230801,153900,968329490,6060,6060,6060,6060,0
|
|
20230801,153800,968329490,6060,6060,6060,6060,0
|
|
20230801,153700,968329490,6060,6060,6060,6060,0
|
|
20230801,153600,968329490,6060,6060,6060,6060,0
|
|
20230801,153500,968329490,6060,6060,6060,6060,0
|
|
20230801,153400,968329490,6060,6060,6060,6060,0
|
|
20230801,153300,968329490,6060,6060,6060,6060,0
|
|
20230801,153200,968329490,6060,6060,6060,6060,0
|
|
20230801,153100,968329490,6060,6060,6060,6060,0
|
|
20230801,153000,968329490,6060,6060,6060,6060,3769
|
|
20230801,152900,945489350,6090,6090,6090,6090,0
|
|
20230801,152800,945489350,6090,6090,6090,6090,0
|
|
20230801,152700,945489350,6090,6090,6090,6090,0
|
|
20230801,152600,945489350,6090,6090,6090,6090,0
|
|
20230801,152500,945489350,6090,6090,6090,6090,0
|
|
20230801,152400,945489350,6090,6090,6090,6090,0
|
|
20230801,152300,945489350,6090,6090,6090,6090,0
|
|
20230801,152200,945489350,6090,6090,6090,6090,0
|
|
20230801,152100,945489350,6090,6090,6090,6090,0
|
|
20230801,152000,945489350,6090,6090,6090,6090,0
|
|
20230801,151900,945489350,6090,6090,6090,6090,185
|
|
20230801,151800,944362700,6090,6070,6100,6070,541
|
|
20230801,151700,941066990,6070,6070,6100,6070,794
|
|
20230801,151600,936243990,6070,6060,6070,6060,30
|
|
20230801,151500,936062090,6060,6060,6060,6060,200
|
|
20230801,151400,934850090,6060,6070,6070,6060,202
|
|
20230801,151300,933624480,6060,6070,6070,6060,560
|
|
20230801,151200,930225880,6070,6070,6070,6070,131
|
|
20230801,151100,929430710,6070,6070,6070,6070,79
|
|
20230801,151000,928951180,6070,6060,6070,6060,109
|
|
20230801,150900,928289560,6090,6070,6090,6070,830
|
|
20230801,150800,923244470,6070,6060,6070,6060,1095
|
|
20230801,150700,916604800,6060,6050,6060,6050,6
|
|
20230801,150600,916568450,6070,6070,6070,6070,21
|
|
20230801,150500,916440980,6070,6070,6070,6070,98
|
|
20230801,150400,915846120,6060,6050,6060,6050,95
|
|
20230801,150300,915270430,6050,6060,6060,6040,502
|
|
20230801,150200,912228540,6060,6060,6060,6060,0
|
|
20230801,150100,912228540,6060,6050,6060,6050,1142
|
|
20230801,150000,905318190,6040,6040,6040,6040,31
|
|
20230801,145900,905130950,6050,6050,6050,6050,906
|
|
20230801,145800,899649650,6050,6050,6050,6050,954
|
|
20230801,145700,893877950,6050,6050,6050,6050,1
|
|
20230801,145600,893871900,6040,6040,6040,6040,1
|
|
20230801,145500,893865860,6070,6070,6070,6070,0
|
|
20230801,145400,893865860,6070,6070,6070,6070,0
|
|
20230801,145300,893865860,6070,6070,6070,6070,0
|
|
20230801,145200,893865860,6070,6070,6070,6070,25
|
|
20230801,145100,893714110,6040,6040,6060,6040,447
|
|
20230801,145000,891013640,6040,6050,6050,6040,206
|
|
20230801,144900,889769340,6060,6040,6060,6040,529
|
|
20230801,144800,886572590,6060,6060,6060,6040,1136
|
|
20230801,144700,879696450,6060,6060,6060,6060,0
|
|
20230801,144600,879696450,6060,6060,6060,6060,21
|
|
20230801,144500,879569190,6060,6060,6060,6060,3
|
|
20230801,144400,879551010,6060,6060,6060,6050,829
|
|
20230801,144300,874535520,6060,6050,6060,6050,601
|
|
20230801,144200,870898400,6050,6060,6060,6050,211
|
|
20230801,144100,869621800,6050,6050,6060,6050,1019
|
|
20230801,144000,863454170,6060,6060,6060,6060,0
|
|
20230801,143900,863454170,6060,6060,6060,6050,1315
|
|
20230801,143800,855486170,6070,6070,6070,6070,3
|
|
20230801,143700,855467960,6080,6090,6090,6080,502
|
|
20230801,143600,852415790,6080,6070,6080,6070,403
|
|
20230801,143500,849968050,6070,6080,6080,6070,1276
|
|
20230801,143400,842213270,6100,6100,6100,6100,0
|
|
20230801,143300,842213270,6100,6080,6100,6070,1301
|
|
20230801,143200,834297020,6080,6080,6080,6080,0
|
|
20230801,143100,834297020,6080,6060,6080,6060,1053
|
|
20230801,143000,827915270,6050,6050,6050,6050,1
|
|
20230801,142900,827909220,6060,6060,6060,6050,265
|
|
20230801,142800,826303460,6070,6050,6070,6050,388
|
|
20230801,142700,823952160,6070,6060,6070,6060,873
|
|
20230801,142600,818661770,6060,6060,6060,6060,540
|
|
20230801,142500,815389370,6060,6060,6070,6060,311
|
|
20230801,142400,813501730,6060,6060,6060,6060,47
|
|
20230801,142300,813216910,6060,6060,6060,6060,3
|
|
20230801,142200,813198730,6050,6070,6070,6040,907
|
|
20230801,142100,807711270,6060,6050,6070,6050,2388
|
|
20230801,142000,793258460,6050,6050,6050,6050,0
|
|
20230801,141900,793258460,6050,6050,6050,6050,0
|
|
20230801,141800,793258460,6050,6090,6090,6050,3
|
|
20230801,141700,793240230,6090,6090,6090,6090,1
|
|
20230801,141600,793234140,6050,6080,6080,6050,565
|
|
20230801,141500,789813100,6100,6050,6100,6050,393
|
|
20230801,141400,787429490,6040,6050,6050,6040,3
|
|
20230801,141300,787411350,6040,6040,6040,6030,2699
|
|
20230801,141200,771129030,6040,6060,6060,6040,129
|
|
20230801,141100,770348350,6070,6100,6100,6050,960
|
|
20230801,141000,764534400,6110,6070,6110,6070,500
|
|
20230801,140900,761499320,6060,6040,6060,6030,1579
|
|
20230801,140800,751962170,6050,6050,6050,6050,54
|
|
20230801,140700,751635470,6040,6060,6060,6040,84
|
|
20230801,140600,751128080,6050,6060,6060,6050,567
|
|
20230801,140500,747695120,6050,6060,6060,6050,285
|
|
20230801,140400,745970860,6050,6050,6050,6050,0
|
|
20230801,140300,745970860,6050,6100,6100,6050,762
|
|
20230801,140200,741343690,6060,6040,6060,6030,3578
|
|
20230801,140100,719725460,6030,6030,6030,6030,100
|
|
20230801,140000,719122460,6030,6040,6040,6030,36
|
|
20230801,135900,718905330,6030,6040,6040,6030,2154
|
|
20230801,135800,705895180,6040,6040,6040,6040,85
|
|
20230801,135700,705381780,6050,6050,6050,6050,0
|
|
20230801,135600,705381780,6050,6050,6050,6050,1
|
|
20230801,135500,705375730,6050,6050,6050,6040,5
|
|
20230801,135400,705345490,6050,6050,6050,6040,208
|
|
20230801,135300,704089120,6050,6050,6050,6050,0
|
|
20230801,135200,704089120,6050,6050,6050,6050,1
|
|
20230801,135100,704083070,6050,6050,6050,6050,14
|
|
20230801,135000,703998370,6050,6050,6050,6050,58
|
|
20230801,134900,703647470,6050,6050,6050,6050,1
|
|
20230801,134800,703641420,6050,6050,6050,6050,148
|
|
20230801,134700,702746020,6050,6050,6050,6040,248
|
|
20230801,134600,701246620,6050,6040,6050,6040,109
|
|
20230801,134500,700588200,6050,6060,6060,6050,20
|
|
20230801,134400,700467030,6060,6050,6060,6050,316
|
|
20230801,134300,698555220,6050,6050,6060,6050,665
|
|
20230801,134200,694531960,6050,6050,6050,6050,253
|
|
20230801,134100,693001310,6050,6070,6070,6050,982
|
|
20230801,134000,687052080,6060,6060,6060,6060,96
|
|
20230801,133900,686470320,6070,6070,6070,6070,3
|
|
20230801,133800,686452110,6070,6060,6070,6060,386
|
|
20230801,133700,684112940,6060,6060,6060,6060,3
|
|
20230801,133600,684094760,6070,6060,6070,6060,509
|
|
20230801,133500,681010200,6060,6060,6060,6060,4
|
|
20230801,133400,680985960,6060,6050,6060,6050,48
|
|
20230801,133300,680695540,6060,6060,6060,6060,85
|
|
20230801,133200,680180440,6060,6050,6060,6050,886
|
|
20230801,133100,674819290,6060,6060,6060,6050,866
|
|
20230801,133000,669578980,6050,6060,6060,6050,365
|
|
20230801,132900,667370710,6050,6060,6060,6050,1377
|
|
20230801,132800,659038850,6060,6060,6060,6060,17
|
|
20230801,132700,658935830,6060,6050,6060,6050,958
|
|
20230801,132600,653139880,6050,6080,6110,6040,1499
|
|
20230801,132500,644045720,6090,6050,6110,6050,2607
|
|
20230801,132400,628250840,6050,6050,6050,6050,554
|
|
20230801,132300,624899140,6050,6060,6070,6050,44
|
|
20230801,132200,624632600,6060,6080,6080,6060,208
|
|
20230801,132100,623370260,6080,6070,6080,6070,472
|
|
20230801,132000,620505190,6070,6050,6070,6050,1721
|
|
20230801,131900,610089960,6050,6050,6050,6050,1905
|
|
20230801,131800,598564710,6050,6050,6050,6050,218
|
|
20230801,131700,597245810,6050,6050,6050,6050,4
|
|
20230801,131600,597221610,6050,6050,6050,6050,7
|
|
20230801,131500,597179260,6050,6050,6050,6050,16
|
|
20230801,131400,597082460,6050,6050,6050,6040,433
|
|
20230801,131300,594464480,6050,6050,6050,6050,10
|
|
20230801,131200,594403980,6050,6050,6050,6050,3267
|
|
20230801,131100,574638630,6060,6060,6060,6060,9
|
|
20230801,131000,574584090,6060,6070,6070,6060,904
|
|
20230801,130900,569105810,6070,6070,6070,6070,5
|
|
20230801,130800,569075460,6070,6070,6070,6070,5
|
|
20230801,130700,569045110,6070,6070,6070,6070,5
|
|
20230801,130600,569014760,6080,6080,6080,6070,1640
|
|
20230801,130500,559059870,6080,6080,6080,6070,124
|
|
20230801,130400,558306950,6080,6080,6080,6080,50
|
|
20230801,130300,558002950,6080,6080,6080,6080,12
|
|
20230801,130200,557929990,6070,6070,6070,6070,20
|
|
20230801,130100,557808590,6080,6080,6080,6080,459
|
|
20230801,130000,555017870,6080,6080,6080,6080,939
|
|
20230801,125900,549308750,6090,6080,6090,6080,1289
|
|
20230801,125800,541471610,6080,6080,6090,6080,304
|
|
20230801,125700,539622540,6090,6090,6090,6080,130
|
|
20230801,125600,538831900,6090,6090,6090,6080,732
|
|
20230801,125500,534374030,6100,6090,6100,6090,4
|
|
20230801,125400,534349640,6100,6100,6100,6090,1013
|
|
20230801,125300,528180340,6100,6100,6100,6100,0
|
|
20230801,125200,528180340,6100,6100,6100,6100,0
|
|
20230801,125100,528180340,6100,6100,6100,6100,0
|
|
20230801,125000,528180340,6100,6100,6100,6100,2
|
|
20230801,124900,528168140,6100,6100,6100,6090,3002
|
|
20230801,124800,509881000,6110,6110,6110,6110,3
|
|
20230801,124700,509862670,6110,6110,6110,6110,0
|
|
20230801,124600,509862670,6110,6110,6110,6110,0
|
|
20230801,124500,509862670,6110,6110,6110,6110,14
|
|
20230801,124400,509777130,6110,6110,6110,6110,1
|
|
20230801,124300,509771020,6100,6110,6110,6100,212
|
|
20230801,124200,508477620,6110,6110,6110,6110,4
|
|
20230801,124100,508453180,6110,6110,6110,6110,50
|
|
20230801,124000,508147680,6110,6110,6110,6110,1
|
|
20230801,123900,508141570,6100,6100,6100,6100,0
|
|
20230801,123800,508141570,6100,6100,6100,6100,3
|
|
20230801,123700,508123270,6100,6100,6100,6100,34
|
|
20230801,123600,507915870,6100,6110,6110,6100,200
|
|
20230801,123500,506695790,6100,6100,6100,6100,0
|
|
20230801,123400,506695790,6100,6120,6120,6100,1393
|
|
20230801,123300,498187770,6110,6110,6110,6110,0
|
|
20230801,123200,498187770,6110,6110,6110,6110,40
|
|
20230801,123100,497943370,6120,6120,6120,6120,13
|
|
20230801,123000,497863810,6120,6110,6120,6110,212
|
|
20230801,122900,496568320,6110,6110,6110,6110,62
|
|
20230801,122800,496189500,6120,6120,6120,6120,1308
|
|
20230801,122700,488184540,6120,6110,6120,6110,1565
|
|
20230801,122600,478621150,6110,6110,6110,6110,0
|
|
20230801,122500,478621150,6110,6100,6110,6100,1637
|
|
20230801,122400,468633390,6100,6100,6100,6090,137
|
|
20230801,122300,467798200,6090,6100,6100,6090,376
|
|
20230801,122200,465506170,6100,6100,6100,6100,124
|
|
20230801,122100,464749770,6100,6110,6110,6100,537
|
|
20230801,122000,461474060,6110,6110,6110,6100,2001
|
|
20230801,121900,449267700,6120,6120,6120,6120,1
|
|
20230801,121800,449261580,6110,6120,6120,6110,3
|
|
20230801,121700,449243240,6120,6110,6120,6110,475
|
|
20230801,121600,446340950,6120,6120,6120,6120,1
|
|
20230801,121500,446334830,6110,6110,6120,6110,37
|
|
20230801,121400,446108700,6120,6130,6130,6110,534
|
|
20230801,121300,442841230,6120,6130,6130,6120,501
|
|
20230801,121200,439775100,6120,6120,6120,6120,467
|
|
20230801,121100,436917060,6120,6120,6120,6120,0
|
|
20230801,121000,436917060,6120,6120,6120,6120,53
|
|
20230801,120900,436592700,6130,6120,6130,6120,2
|
|
20230801,120800,436580450,6120,6120,6120,6120,1
|
|
20230801,120700,436574330,6120,6120,6120,6120,1
|
|
20230801,120600,436568210,6120,6120,6120,6120,0
|
|
20230801,120500,436568210,6120,6120,6120,6120,0
|
|
20230801,120400,436568210,6120,6120,6120,6120,1671
|
|
20230801,120300,426341690,6130,6130,6130,6130,0
|
|
20230801,120200,426341690,6130,6130,6130,6130,0
|
|
20230801,120100,426341690,6130,6130,6130,6130,0
|
|
20230801,120000,426341690,6130,6130,6130,6130,16
|
|
20230801,115900,426243610,6120,6120,6120,6120,0
|
|
20230801,115800,426243610,6120,6120,6120,6120,0
|
|
20230801,115700,426243610,6120,6120,6120,6120,0
|
|
20230801,115600,426243610,6120,6120,6120,6120,1200
|
|
20230801,115500,418899610,6120,6120,6120,6120,0
|
|
20230801,115400,418899610,6120,6120,6120,6120,0
|
|
20230801,115300,418899610,6120,6120,6120,6120,0
|
|
20230801,115200,418899610,6120,6120,6120,6120,0
|
|
20230801,115100,418899610,6120,6120,6120,6120,0
|
|
20230801,115000,418899610,6120,6120,6120,6120,0
|
|
20230801,114900,418899610,6120,6120,6120,6120,300
|
|
20230801,114800,417063610,6120,6120,6120,6120,0
|
|
20230801,114700,417063610,6120,6120,6120,6120,0
|
|
20230801,114600,417063610,6120,6130,6130,6120,303
|
|
20230801,114500,415209220,6130,6130,6130,6130,0
|
|
20230801,114400,415209220,6130,6130,6130,6130,1001
|
|
20230801,114300,409073090,6130,6130,6130,6130,0
|
|
20230801,114200,409073090,6130,6130,6130,6130,0
|
|
20230801,114100,409073090,6130,6140,6140,6130,624
|
|
20230801,114000,405247730,6140,6140,6140,6140,188
|
|
20230801,113900,404093410,6140,6120,6140,6120,3859
|
|
20230801,113800,380462290,6110,6110,6110,6110,0
|
|
20230801,113700,380462290,6110,6110,6110,6110,0
|
|
20230801,113600,380462290,6110,6110,6110,6110,0
|
|
20230801,113500,380462290,6110,6110,6110,6110,30
|
|
20230801,113400,380278990,6120,6120,6120,6120,32
|
|
20230801,113300,380083150,6120,6120,6120,6120,1019
|
|
20230801,113200,373846870,6120,6120,6120,6120,300
|
|
20230801,113100,372010870,6130,6130,6130,6130,0
|
|
20230801,113000,372010870,6130,6130,6130,6130,2
|
|
20230801,112900,371998610,6130,6130,6130,6130,0
|
|
20230801,112800,371998610,6130,6130,6130,6130,3
|
|
20230801,112700,371980220,6130,6130,6130,6130,0
|
|
20230801,112600,371980220,6130,6130,6130,6130,19
|
|
20230801,112500,371863750,6130,6130,6130,6130,10
|
|
20230801,112400,371802450,6130,6130,6130,6130,0
|
|
20230801,112300,371802450,6130,6130,6130,6130,62
|
|
20230801,112200,371422390,6120,6120,6120,6120,0
|
|
20230801,112100,371422390,6120,6120,6120,6120,408
|
|
20230801,112000,368925430,6120,6120,6120,6120,10
|
|
20230801,111900,368864230,6120,6120,6120,6120,0
|
|
20230801,111800,368864230,6120,6120,6120,6120,55
|
|
20230801,111700,368527630,6120,6120,6120,6120,10
|
|
20230801,111600,368466430,6120,6110,6120,6110,4168
|
|
20230801,111500,342971170,6110,6110,6110,6110,431
|
|
20230801,111400,340337760,6110,6110,6110,6110,0
|
|
20230801,111300,340337760,6110,6110,6110,6110,0
|
|
20230801,111200,340337760,6110,6110,6110,6110,0
|
|
20230801,111100,340337760,6110,6110,6110,6110,0
|
|
20230801,111000,340337760,6110,6110,6110,6110,0
|
|
20230801,110900,340337760,6110,6110,6110,6110,680
|
|
20230801,110800,336182960,6110,6110,6110,6110,0
|
|
20230801,110700,336182960,6110,6110,6110,6110,1223
|
|
20230801,110600,328710430,6120,6120,6120,6120,42
|
|
20230801,110500,328453390,6120,6120,6120,6120,39
|
|
20230801,110400,328214710,6110,6110,6110,6110,0
|
|
20230801,110300,328214710,6110,6110,6110,6110,30
|
|
20230801,110200,328031410,6120,6120,6120,6120,0
|
|
20230801,110100,328031410,6120,6120,6120,6120,0
|
|
20230801,110000,328031410,6120,6120,6120,6120,667
|
|
20230801,105900,323949370,6120,6120,6120,6120,0
|
|
20230801,105800,323949370,6120,6120,6120,6120,1000
|
|
20230801,105700,317829370,6120,6100,6120,6100,2162
|
|
20230801,105600,304629280,6100,6100,6100,6100,0
|
|
20230801,105500,304629280,6100,6110,6110,6100,391
|
|
20230801,105400,302241010,6120,6120,6120,6120,200
|
|
20230801,105300,301017010,6120,6120,6120,6120,0
|
|
20230801,105200,301017010,6120,6120,6120,6120,7
|
|
20230801,105100,300974170,6120,6130,6130,6120,134
|
|
20230801,105000,300153170,6130,6130,6130,6130,0
|
|
20230801,104900,300153170,6130,6120,6130,6120,80
|
|
20230801,104800,299663520,6130,6130,6130,6130,0
|
|
20230801,104700,299663520,6130,6130,6130,6130,8
|
|
20230801,104600,299614480,6120,6120,6120,6120,1
|
|
20230801,104500,299608360,6130,6130,6130,6130,26
|
|
20230801,104400,299448980,6130,6120,6130,6120,701
|
|
20230801,104300,295158850,6130,6130,6130,6130,0
|
|
20230801,104200,295158850,6130,6130,6130,6130,0
|
|
20230801,104100,295158850,6130,6130,6130,6130,1
|
|
20230801,104000,295152720,6130,6130,6130,6130,2
|
|
20230801,103900,295140460,6120,6110,6120,6110,118
|
|
20230801,103800,294419100,6110,6110,6110,6110,250
|
|
20230801,103700,292891600,6110,6100,6110,6100,165
|
|
20230801,103600,291885060,6100,6100,6110,6100,571
|
|
20230801,103500,288397420,6100,6110,6110,6100,81
|
|
20230801,103400,287903270,6120,6120,6120,6120,200
|
|
20230801,103300,286679270,6120,6120,6120,6120,0
|
|
20230801,103200,286679270,6120,6130,6130,6120,60
|
|
20230801,103100,286312060,6130,6140,6140,6130,295
|
|
20230801,103000,284501270,6140,6140,6140,6140,56
|
|
20230801,102900,284157430,6160,6170,6170,6160,520
|
|
20230801,102800,280954220,6170,6140,6170,6140,2547
|
|
20230801,102700,265297960,6140,6140,6140,6140,3
|
|
20230801,102600,265279540,6140,6140,6140,6140,1
|
|
20230801,102500,265273400,6140,6140,6140,6140,0
|
|
20230801,102400,265273400,6140,6140,6140,6140,239
|
|
20230801,102300,263805940,6130,6130,6130,6130,375
|
|
20230801,102200,261507190,6130,6120,6130,6120,335
|
|
20230801,102100,259454640,6120,6120,6120,6120,0
|
|
20230801,102000,259454640,6120,6120,6120,6120,270
|
|
20230801,101900,257802240,6120,6110,6120,6110,144
|
|
20230801,101800,256921030,6110,6110,6110,6110,1493
|
|
20230801,101700,247798800,6130,6120,6130,6120,2
|
|
20230801,101600,247786550,6110,6110,6110,6100,373
|
|
20230801,101500,245507770,6140,6110,6140,6110,38
|
|
20230801,101400,245275110,6100,6100,6110,6100,2651
|
|
20230801,101300,229101830,6110,6110,6110,6110,191
|
|
20230801,101200,227934820,6120,6130,6130,6120,237
|
|
20230801,101100,226484230,6130,6130,6130,6130,307
|
|
20230801,101000,224602320,6130,6130,6140,6130,966
|
|
20230801,100900,218675500,6130,6130,6130,6130,0
|
|
20230801,100800,218675500,6130,6130,6130,6130,171
|
|
20230801,100700,217627270,6130,6130,6130,6130,0
|
|
20230801,100600,217627270,6130,6130,6130,6130,35
|
|
20230801,100500,217412720,6150,6120,6150,6120,357
|
|
20230801,100400,215224380,6120,6120,6120,6120,101
|
|
20230801,100300,214606260,6120,6120,6120,6120,344
|
|
20230801,100200,212500980,6110,6130,6130,6110,815
|
|
20230801,100100,207509750,6130,6130,6130,6130,0
|
|
20230801,100000,207509750,6130,6140,6140,6130,171
|
|
20230801,095900,206461430,6140,6140,6140,6140,124
|
|
20230801,095800,205700070,6140,6140,6140,6130,666
|
|
20230801,095700,201612470,6140,6140,6140,6140,300
|
|
20230801,095600,199770470,6130,6140,6140,6130,317
|
|
20230801,095500,197826670,6150,6130,6150,6130,1615
|
|
20230801,095400,187915370,6130,6140,6140,6130,303
|
|
20230801,095300,186057970,6130,6130,6130,6130,149
|
|
20230801,095200,185144600,6130,6130,6130,6130,152
|
|
20230801,095100,184212840,6130,6130,6130,6130,0
|
|
20230801,095000,184212840,6130,6130,6130,6130,45
|
|
20230801,094900,183936990,6130,6130,6130,6130,0
|
|
20230801,094800,183936990,6130,6130,6130,6120,264
|
|
20230801,094700,182318720,6140,6150,6150,6140,132
|
|
20230801,094600,181508230,6150,6150,6150,6150,0
|
|
20230801,094500,181508230,6150,6140,6150,6140,104
|
|
20230801,094400,180869540,6140,6140,6140,6140,0
|
|
20230801,094300,180869540,6140,6150,6150,6140,83
|
|
20230801,094200,180359910,6150,6130,6150,6130,188
|
|
20230801,094100,179206530,6130,6130,6140,6130,1004
|
|
20230801,094000,173052000,6140,6140,6140,6140,71
|
|
20230801,093900,172616060,6140,6170,6170,6120,608
|
|
20230801,093800,168883670,6180,6110,6200,6110,2170
|
|
20230801,093700,155521780,6120,6130,6130,6120,545
|
|
20230801,093600,152182480,6130,6130,6130,6130,179
|
|
20230801,093500,151085210,6120,6120,6120,6110,259
|
|
20230801,093400,149500290,6120,6120,6120,6120,71
|
|
20230801,093300,149065770,6120,6120,6120,6120,197
|
|
20230801,093200,147860130,6120,6130,6130,6120,268
|
|
20230801,093100,146219750,6130,6140,6140,6130,161
|
|
20230801,093000,145232030,6130,6130,6130,6130,165
|
|
20230801,092900,144220580,6140,6140,6140,6140,300
|
|
20230801,092800,142378580,6140,6130,6140,6120,964
|
|
20230801,092700,136468310,6130,6120,6130,6120,999
|
|
20230801,092600,130354230,6120,6120,6120,6110,358
|
|
20230801,092500,128166770,6110,6110,6110,6110,368
|
|
20230801,092400,125918290,6120,6110,6120,6110,126
|
|
20230801,092300,125147990,6110,6110,6110,6110,629
|
|
20230801,092200,121304800,6120,6120,6120,6120,0
|
|
20230801,092100,121304800,6120,6120,6120,6120,0
|
|
20230801,092000,121304800,6120,6120,6120,6120,994
|
|
20230801,091900,115221520,6120,6130,6130,6120,855
|
|
20230801,091800,109985370,6150,6120,6150,6120,578
|
|
20230801,091700,106446440,6120,6120,6120,6120,500
|
|
20230801,091600,103386440,6140,6130,6140,6130,1030
|
|
20230801,091500,97071770,6130,6130,6130,6130,575
|
|
20230801,091400,93547020,6130,6120,6130,6120,501
|
|
20230801,091300,90476640,6120,6150,6150,6120,532
|
|
20230801,091200,87217460,6140,6140,6140,6130,1468
|
|
20230801,091100,78212940,6140,6130,6150,6130,1246
|
|
20230801,091000,70557270,6130,6130,6130,6120,1789
|
|
20230801,090900,59600700,6130,6130,6130,6130,447
|
|
20230801,090800,56860590,6120,6120,6130,6120,629
|
|
20230801,090700,53005830,6130,6160,6170,6130,1820
|
|
20230801,090600,41793040,6160,6130,6160,6130,454
|
|
20230801,090500,39001740,6130,6110,6140,6110,975
|
|
20230801,090400,33026240,6100,6090,6100,6090,315
|
|
20230801,090300,31107720,6080,6100,6100,6070,339
|
|
20230801,090200,29047610,6070,6060,6100,6060,498
|
|
20230801,090100,26020990,6040,6030,6060,6020,1243
|
|
20230801,090000,18521770,6030,6020,6030,6010,3077
|