619 lines
30 KiB
CSV
619 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,191600,813113460,6030,6030,6030,6030,1253
|
|
20230802,191500,813113460,6030,6030,6030,6030,0
|
|
20230802,191400,813113460,6030,6030,6030,6030,0
|
|
20230802,191300,813113460,6030,6030,6030,6030,0
|
|
20230802,191200,813113460,6030,6030,6030,6030,0
|
|
20230802,191100,813113460,6030,6030,6030,6030,0
|
|
20230802,191000,813113460,6030,6030,6030,6030,0
|
|
20230802,190900,813113460,6030,6030,6030,6030,0
|
|
20230802,190800,813113460,6030,6030,6030,6030,0
|
|
20230802,190700,813113460,6030,6030,6030,6030,0
|
|
20230802,190600,813113460,6030,6030,6030,6030,0
|
|
20230802,190500,813113460,6030,6030,6030,6030,0
|
|
20230802,190400,813113460,6030,6030,6030,6030,0
|
|
20230802,190300,813113460,6030,6030,6030,6030,0
|
|
20230802,190200,813113460,6030,6030,6030,6030,0
|
|
20230802,190100,813113460,6030,6030,6030,6030,0
|
|
20230802,190000,813113460,6030,6030,6030,6030,0
|
|
20230802,185900,813113460,6030,6030,6030,6030,0
|
|
20230802,185800,813113460,6030,6030,6030,6030,0
|
|
20230802,185700,813113460,6030,6030,6030,6030,0
|
|
20230802,185600,813113460,6030,6030,6030,6030,0
|
|
20230802,185500,813113460,6030,6030,6030,6030,0
|
|
20230802,185400,813113460,6030,6030,6030,6030,0
|
|
20230802,185300,813113460,6030,6030,6030,6030,0
|
|
20230802,185200,813113460,6030,6030,6030,6030,0
|
|
20230802,185100,813113460,6030,6030,6030,6030,0
|
|
20230802,185000,813113460,6030,6030,6030,6030,0
|
|
20230802,184900,813113460,6030,6030,6030,6030,0
|
|
20230802,184800,813113460,6030,6030,6030,6030,0
|
|
20230802,184700,813113460,6030,6030,6030,6030,0
|
|
20230802,184600,813113460,6030,6030,6030,6030,1253
|
|
20230802,184500,813113460,6030,6030,6030,6030,0
|
|
20230802,184400,813113460,6030,6030,6030,6030,0
|
|
20230802,184300,813113460,6030,6030,6030,6030,0
|
|
20230802,184200,813113460,6030,6030,6030,6030,0
|
|
20230802,184100,813113460,6030,6030,6030,6030,0
|
|
20230802,184000,813113460,6030,6030,6030,6030,0
|
|
20230802,183900,813113460,6030,6030,6030,6030,0
|
|
20230802,183800,813113460,6030,6030,6030,6030,0
|
|
20230802,183700,813113460,6030,6030,6030,6030,0
|
|
20230802,183600,813113460,6030,6030,6030,6030,0
|
|
20230802,183500,813113460,6030,6030,6030,6030,0
|
|
20230802,183400,813113460,6030,6030,6030,6030,0
|
|
20230802,183300,813113460,6030,6030,6030,6030,0
|
|
20230802,183200,813113460,6030,6030,6030,6030,0
|
|
20230802,183100,813113460,6030,6030,6030,6030,0
|
|
20230802,183000,813113460,6030,6030,6030,6030,0
|
|
20230802,182900,813113460,6030,6030,6030,6030,0
|
|
20230802,182800,813113460,6030,6030,6030,6030,0
|
|
20230802,182700,813113460,6030,6030,6030,6030,0
|
|
20230802,182600,813113460,6030,6030,6030,6030,0
|
|
20230802,182500,813113460,6030,6030,6030,6030,0
|
|
20230802,182400,813113460,6030,6030,6030,6030,0
|
|
20230802,182300,813113460,6030,6030,6030,6030,0
|
|
20230802,182200,813113460,6030,6030,6030,6030,0
|
|
20230802,182100,813113460,6030,6030,6030,6030,0
|
|
20230802,182000,813113460,6030,6030,6030,6030,0
|
|
20230802,181900,813113460,6030,6030,6030,6030,0
|
|
20230802,181800,813113460,6030,6030,6030,6030,0
|
|
20230802,181700,813113460,6030,6030,6030,6030,0
|
|
20230802,181600,813113460,6030,6030,6030,6030,1253
|
|
20230802,181500,813113460,6030,6030,6030,6030,0
|
|
20230802,181400,813113460,6030,6030,6030,6030,0
|
|
20230802,181300,813113460,6030,6030,6030,6030,0
|
|
20230802,181200,813113460,6030,6030,6030,6030,0
|
|
20230802,181100,813113460,6030,6030,6030,6030,0
|
|
20230802,181000,813113460,6030,6030,6030,6030,0
|
|
20230802,180900,813113460,6030,6030,6030,6030,0
|
|
20230802,180800,813113460,6030,6030,6030,6030,0
|
|
20230802,180700,813113460,6030,6030,6030,6030,0
|
|
20230802,180600,813113460,6030,6030,6030,6030,0
|
|
20230802,180500,813113460,6030,6030,6030,6030,0
|
|
20230802,180400,813113460,6030,6030,6030,6030,0
|
|
20230802,180300,813113460,6030,6030,6030,6030,0
|
|
20230802,180200,813113460,6030,6030,6030,6030,0
|
|
20230802,180100,813113460,6030,6030,6030,6030,0
|
|
20230802,180000,813113460,6030,6030,6030,6030,0
|
|
20230802,175900,813113460,6030,6030,6030,6030,0
|
|
20230802,175800,813113460,6030,6030,6030,6030,0
|
|
20230802,175700,813113460,6030,6030,6030,6030,0
|
|
20230802,175600,813113460,6030,6030,6030,6030,0
|
|
20230802,175500,813113460,6030,6030,6030,6030,0
|
|
20230802,175400,813113460,6030,6030,6030,6030,0
|
|
20230802,175300,813113460,6030,6030,6030,6030,0
|
|
20230802,175200,813113460,6030,6030,6030,6030,0
|
|
20230802,175100,813113460,6030,6030,6030,6030,0
|
|
20230802,175000,813113460,6030,6030,6030,6030,0
|
|
20230802,174900,813113460,6030,6030,6030,6030,0
|
|
20230802,174800,813113460,6030,6030,6030,6030,0
|
|
20230802,174700,813113460,6030,6030,6030,6030,0
|
|
20230802,174600,813113460,6030,6030,6030,6030,1253
|
|
20230802,174500,813113460,6030,6030,6030,6030,0
|
|
20230802,174400,813113460,6030,6030,6030,6030,0
|
|
20230802,174300,813113460,6030,6030,6030,6030,0
|
|
20230802,174200,813113460,6030,6030,6030,6030,0
|
|
20230802,174100,813113460,6030,6030,6030,6030,0
|
|
20230802,174000,813113460,6030,6030,6030,6030,0
|
|
20230802,173900,813113460,6030,6030,6030,6030,0
|
|
20230802,173800,813113460,6030,6030,6030,6030,0
|
|
20230802,173700,813113460,6030,6030,6030,6030,0
|
|
20230802,173600,813113460,6030,6030,6030,6030,0
|
|
20230802,173500,813113460,6030,6030,6030,6030,0
|
|
20230802,173400,813113460,6030,6030,6030,6030,0
|
|
20230802,173300,813113460,6030,6030,6030,6030,0
|
|
20230802,173200,813113460,6030,6030,6030,6030,0
|
|
20230802,173100,813113460,6030,6030,6030,6030,0
|
|
20230802,173000,813113460,6030,6030,6030,6030,0
|
|
20230802,172900,813113460,6030,6030,6030,6030,0
|
|
20230802,172800,813113460,6030,6030,6030,6030,0
|
|
20230802,172700,813113460,6030,6030,6030,6030,0
|
|
20230802,172600,813113460,6030,6030,6030,6030,0
|
|
20230802,172500,813113460,6030,6030,6030,6030,0
|
|
20230802,172400,813113460,6030,6030,6030,6030,0
|
|
20230802,172300,813113460,6030,6030,6030,6030,0
|
|
20230802,172200,813113460,6030,6030,6030,6030,0
|
|
20230802,172100,813113460,6030,6030,6030,6030,0
|
|
20230802,172000,813113460,6030,6030,6030,6030,0
|
|
20230802,171900,813113460,6030,6030,6030,6030,0
|
|
20230802,171800,813113460,6030,6030,6030,6030,0
|
|
20230802,171700,813113460,6030,6030,6030,6030,0
|
|
20230802,171600,813113460,6030,6030,6030,6030,1253
|
|
20230802,171500,813113460,6030,6030,6030,6030,0
|
|
20230802,171400,813113460,6030,6030,6030,6030,0
|
|
20230802,171300,813113460,6030,6030,6030,6030,0
|
|
20230802,171200,813113460,6030,6030,6030,6030,0
|
|
20230802,171100,813113460,6030,6030,6030,6030,0
|
|
20230802,171000,813113460,6030,6030,6030,6030,0
|
|
20230802,170900,813113460,6030,6030,6030,6030,0
|
|
20230802,170800,813113460,6030,6030,6030,6030,0
|
|
20230802,170700,813113460,6030,6030,6030,6030,0
|
|
20230802,170600,813113460,6030,6030,6030,6030,0
|
|
20230802,170500,813113460,6030,6030,6030,6030,0
|
|
20230802,170400,813113460,6030,6030,6030,6030,0
|
|
20230802,170300,813113460,6030,6030,6030,6030,0
|
|
20230802,170200,813113460,6030,6030,6030,6030,0
|
|
20230802,170100,813113460,6030,6030,6030,6030,0
|
|
20230802,170000,813113460,6030,6030,6030,6030,0
|
|
20230802,165900,813113460,6030,6030,6030,6030,0
|
|
20230802,165800,813113460,6030,6030,6030,6030,0
|
|
20230802,165700,813113460,6030,6030,6030,6030,0
|
|
20230802,165600,813113460,6030,6030,6030,6030,0
|
|
20230802,165500,813113460,6030,6030,6030,6030,0
|
|
20230802,165400,813113460,6030,6030,6030,6030,0
|
|
20230802,165300,813113460,6030,6030,6030,6030,0
|
|
20230802,165200,813113460,6030,6030,6030,6030,0
|
|
20230802,165100,813113460,6030,6030,6030,6030,0
|
|
20230802,165000,813113460,6030,6030,6030,6030,0
|
|
20230802,164900,813113460,6030,6030,6030,6030,0
|
|
20230802,164800,813113460,6030,6030,6030,6030,0
|
|
20230802,164700,813113460,6030,6030,6030,6030,0
|
|
20230802,164600,813113460,6030,6030,6030,6030,1253
|
|
20230802,164500,813113460,6030,6030,6030,6030,0
|
|
20230802,164400,813113460,6030,6030,6030,6030,0
|
|
20230802,164300,813113460,6030,6030,6030,6030,0
|
|
20230802,164200,813113460,6030,6030,6030,6030,0
|
|
20230802,164100,813113460,6030,6030,6030,6030,0
|
|
20230802,164000,813113460,6030,6030,6030,6030,0
|
|
20230802,163900,813113460,6030,6030,6030,6030,0
|
|
20230802,163800,813113460,6030,6030,6030,6030,0
|
|
20230802,163700,813113460,6030,6030,6030,6030,0
|
|
20230802,163600,813113460,6030,6030,6030,6030,0
|
|
20230802,163500,813113460,6030,6030,6030,6030,0
|
|
20230802,163400,813113460,6030,6030,6030,6030,0
|
|
20230802,163300,813113460,6030,6030,6030,6030,0
|
|
20230802,163200,813113460,6030,6030,6030,6030,0
|
|
20230802,163100,813113460,6030,6030,6030,6030,0
|
|
20230802,163000,813113460,6030,6030,6030,6030,0
|
|
20230802,162900,813113460,6030,6030,6030,6030,0
|
|
20230802,162800,813113460,6030,6030,6030,6030,0
|
|
20230802,162700,813113460,6030,6030,6030,6030,0
|
|
20230802,162600,813113460,6030,6030,6030,6030,0
|
|
20230802,162500,813113460,6030,6030,6030,6030,0
|
|
20230802,162400,813113460,6030,6030,6030,6030,0
|
|
20230802,162300,813113460,6030,6030,6030,6030,0
|
|
20230802,162200,813113460,6030,6030,6030,6030,0
|
|
20230802,162100,813113460,6030,6030,6030,6030,0
|
|
20230802,162000,813113460,6030,6030,6030,6030,0
|
|
20230802,161900,813113460,6030,6030,6030,6030,0
|
|
20230802,161800,813113460,6030,6030,6030,6030,0
|
|
20230802,161700,813113460,6030,6030,6030,6030,0
|
|
20230802,161600,813113460,6030,6030,6030,6030,1253
|
|
20230802,161500,813113460,6030,6030,6030,6030,0
|
|
20230802,161400,813113460,6030,6030,6030,6030,0
|
|
20230802,161300,813113460,6030,6030,6030,6030,0
|
|
20230802,161200,813113460,6030,6030,6030,6030,0
|
|
20230802,161100,813113460,6030,6030,6030,6030,0
|
|
20230802,161000,813113460,6030,6030,6030,6030,0
|
|
20230802,160900,813113460,6030,6030,6030,6030,0
|
|
20230802,160800,813113460,6030,6030,6030,6030,0
|
|
20230802,160700,813113460,6030,6030,6030,6030,0
|
|
20230802,160600,813113460,6030,6030,6030,6030,0
|
|
20230802,160500,813113460,6030,6030,6030,6030,0
|
|
20230802,160400,813113460,6030,6030,6030,6030,0
|
|
20230802,160300,813113460,6030,6030,6030,6030,0
|
|
20230802,160200,813113460,6030,6030,6030,6030,0
|
|
20230802,160100,813113460,6030,6030,6030,6030,0
|
|
20230802,160000,813113460,6030,6030,6030,6030,0
|
|
20230802,155900,813113460,6030,6030,6030,6030,0
|
|
20230802,155800,813113460,6030,6030,6030,6030,0
|
|
20230802,155700,813113460,6030,6030,6030,6030,0
|
|
20230802,155600,813113460,6030,6030,6030,6030,0
|
|
20230802,155500,813113460,6030,6030,6030,6030,0
|
|
20230802,155400,813113460,6030,6030,6030,6030,0
|
|
20230802,155300,813113460,6030,6030,6030,6030,0
|
|
20230802,155200,813113460,6030,6030,6030,6030,0
|
|
20230802,155100,813113460,6030,6030,6030,6030,0
|
|
20230802,155000,813113460,6030,6030,6030,6030,0
|
|
20230802,154900,813113460,6030,6030,6030,6030,0
|
|
20230802,154800,813113460,6030,6030,6030,6030,0
|
|
20230802,154700,813113460,6030,6030,6030,6030,0
|
|
20230802,154600,813113460,6030,6030,6030,6030,1253
|
|
20230802,154500,813113460,6030,6030,6030,6030,0
|
|
20230802,154400,813113460,6030,6030,6030,6030,0
|
|
20230802,154300,813113460,6030,6030,6030,6030,0
|
|
20230802,154200,813113460,6030,6030,6030,6030,0
|
|
20230802,154100,813113460,6030,6030,6030,6030,0
|
|
20230802,154000,813113460,6030,6030,6030,6030,0
|
|
20230802,153900,813113460,6030,6030,6030,6030,0
|
|
20230802,153800,813113460,6030,6030,6030,6030,0
|
|
20230802,153700,813113460,6030,6030,6030,6030,0
|
|
20230802,153600,813113460,6030,6030,6030,6030,0
|
|
20230802,153500,813113460,6030,6030,6030,6030,0
|
|
20230802,153400,813113460,6030,6030,6030,6030,0
|
|
20230802,153300,813113460,6030,6030,6030,6030,0
|
|
20230802,153200,813113460,6030,6030,6030,6030,0
|
|
20230802,153100,813113460,6030,6030,6030,6030,0
|
|
20230802,153000,813113460,6030,6030,6030,6030,1253
|
|
20230802,152900,805557870,6020,6020,6020,6020,0
|
|
20230802,152800,805557870,6020,6020,6020,6020,0
|
|
20230802,152700,805557870,6020,6020,6020,6020,0
|
|
20230802,152600,805557870,6020,6020,6020,6020,0
|
|
20230802,152500,805557870,6020,6020,6020,6020,0
|
|
20230802,152400,805557870,6020,6020,6020,6020,0
|
|
20230802,152300,805557870,6020,6020,6020,6020,0
|
|
20230802,152200,805557870,6020,6020,6020,6020,0
|
|
20230802,152100,805557870,6020,6020,6020,6020,0
|
|
20230802,152000,805557870,6020,6020,6020,6020,0
|
|
20230802,151900,805557870,6020,6000,6020,6000,899
|
|
20230802,151800,800155960,6020,6000,6020,6000,1704
|
|
20230802,151700,789919070,6000,5990,6000,5990,1132
|
|
20230802,151600,783137530,5980,5990,5990,5980,40
|
|
20230802,151500,782898290,5980,5980,5990,5980,1038
|
|
20230802,151400,776690860,5980,5980,5980,5980,173
|
|
20230802,151300,775656320,5980,5980,5980,5980,315
|
|
20230802,151200,773772620,5980,5960,5980,5960,368
|
|
20230802,151100,771574650,5950,5950,5950,5950,140
|
|
20230802,151000,770741650,5940,5940,5940,5940,0
|
|
20230802,150900,770741650,5940,5940,5940,5940,400
|
|
20230802,150800,768365650,5960,5960,5960,5960,0
|
|
20230802,150700,768365650,5960,5960,5960,5960,0
|
|
20230802,150600,768365650,5960,5960,5960,5960,82
|
|
20230802,150500,767876930,5960,5940,5960,5940,21
|
|
20230802,150400,767752100,5940,5940,5940,5940,62
|
|
20230802,150300,767383820,5930,5930,5930,5930,0
|
|
20230802,150200,767383820,5930,5930,5930,5930,506
|
|
20230802,150100,764383240,5930,5930,5930,5930,206
|
|
20230802,150000,763161660,5950,5930,5950,5930,313
|
|
20230802,145900,761300930,5930,5930,5930,5930,54
|
|
20230802,145800,760980710,5930,5930,5930,5930,279
|
|
20230802,145700,759326240,5930,5940,5940,5930,1533
|
|
20230802,145600,750235540,5930,5930,5930,5930,104
|
|
20230802,145500,749618820,5930,5940,5940,5930,216
|
|
20230802,145400,748337840,5940,5940,5940,5940,46
|
|
20230802,145300,748064600,5940,5940,5940,5940,0
|
|
20230802,145200,748064600,5940,5940,5940,5940,1
|
|
20230802,145100,748058660,5940,5940,5940,5940,78
|
|
20230802,145000,747595340,5940,5940,5940,5940,525
|
|
20230802,144900,744476840,5940,5940,5940,5940,1
|
|
20230802,144800,744470900,5940,5940,5940,5940,0
|
|
20230802,144700,744470900,5940,5940,5940,5940,0
|
|
20230802,144600,744470900,5940,5940,5940,5940,338
|
|
20230802,144500,742463180,5950,5950,5950,5950,0
|
|
20230802,144400,742463180,5950,5950,5950,5950,3
|
|
20230802,144300,742445330,5950,5950,5950,5950,100
|
|
20230802,144200,741850330,5950,5950,5950,5950,408
|
|
20230802,144100,739422730,5950,5950,5950,5950,288
|
|
20230802,144000,737709130,5950,5950,5950,5950,80
|
|
20230802,143900,737233130,5950,5950,5950,5950,0
|
|
20230802,143800,737233130,5950,5950,5950,5950,0
|
|
20230802,143700,737233130,5950,5950,5950,5950,1
|
|
20230802,143600,737227180,5960,5960,5960,5960,0
|
|
20230802,143500,737227180,5960,5960,5960,5960,0
|
|
20230802,143400,737227180,5960,5960,5970,5960,315
|
|
20230802,143300,735349180,5960,5970,5970,5960,166
|
|
20230802,143200,734359810,5960,5940,5960,5940,2557
|
|
20230802,143100,719151980,5940,5930,5940,5930,406
|
|
20230802,143000,716742400,5940,5940,5940,5940,102
|
|
20230802,142900,716136520,5940,5940,5940,5940,48
|
|
20230802,142800,715851400,5930,5930,5930,5930,0
|
|
20230802,142700,715851400,5930,5930,5930,5930,33
|
|
20230802,142600,715655710,5930,5940,5940,5930,208
|
|
20230802,142500,714422250,5930,5940,5940,5930,139
|
|
20230802,142400,713597860,5940,5930,5940,5930,210
|
|
20230802,142300,712352140,5930,5940,5940,5930,207
|
|
20230802,142200,711124620,5930,5930,5930,5930,217
|
|
20230802,142100,709837810,5940,5940,5940,5940,438
|
|
20230802,142000,707236090,5940,5940,5940,5940,406
|
|
20230802,141900,704824450,5950,5950,5950,5950,0
|
|
20230802,141800,704824450,5950,5950,5950,5950,300
|
|
20230802,141700,703039450,5950,5940,5950,5940,274
|
|
20230802,141600,701411880,5940,5940,5940,5940,455
|
|
20230802,141500,698709180,5940,5940,5940,5940,206
|
|
20230802,141400,697485540,5950,5950,5950,5950,2
|
|
20230802,141300,697473640,5950,5950,5950,5950,45
|
|
20230802,141200,697205890,5950,5950,5950,5950,0
|
|
20230802,141100,697205890,5950,5950,5950,5950,0
|
|
20230802,141000,697205890,5950,5940,5950,5940,1239
|
|
20230802,140900,689843160,5940,5950,5950,5940,1075
|
|
20230802,140800,683451640,5950,5950,5950,5950,0
|
|
20230802,140700,683451640,5950,5950,5950,5950,83
|
|
20230802,140600,682957790,5950,5950,5950,5950,643
|
|
20230802,140500,679131940,5950,5950,5950,5950,200
|
|
20230802,140400,677941940,5960,5960,5960,5960,1020
|
|
20230802,140300,671862740,5960,5950,5960,5950,282
|
|
20230802,140200,670182870,5960,5960,5960,5960,0
|
|
20230802,140100,670182870,5960,5960,5960,5960,87
|
|
20230802,140000,669664350,5960,5960,5960,5960,555
|
|
20230802,135900,666356550,5960,5960,5960,5960,0
|
|
20230802,135800,666356550,5960,5960,5960,5960,1
|
|
20230802,135700,666350590,5950,5970,5970,5940,1222
|
|
20230802,135600,659073180,5970,5970,5970,5970,0
|
|
20230802,135500,659073180,5970,5970,5970,5960,1049
|
|
20230802,135400,652818620,5970,5990,5990,5970,369
|
|
20230802,135300,650615080,5980,5980,5980,5980,573
|
|
20230802,135200,647188540,5980,5950,5980,5950,545
|
|
20230802,135100,643943090,5950,5950,5950,5950,709
|
|
20230802,135000,639724540,5940,5940,5940,5940,35
|
|
20230802,134900,639516640,5940,5940,5940,5940,46
|
|
20230802,134800,639243400,5950,5940,5950,5940,481
|
|
20230802,134700,636383360,5960,5960,5960,5960,3
|
|
20230802,134600,636365480,5960,5950,5960,5950,698
|
|
20230802,134500,632212350,5950,5970,5970,5950,27
|
|
20230802,134400,632051560,5960,5960,5960,5960,3
|
|
20230802,134300,632033680,5960,5950,5960,5950,1007
|
|
20230802,134200,626035870,5940,5940,5940,5940,17
|
|
20230802,134100,625934890,5940,5940,5940,5940,297
|
|
20230802,134000,624170710,5940,5940,5940,5940,323
|
|
20230802,133900,622252090,5950,5950,5950,5950,2
|
|
20230802,133800,622240190,5940,5940,5940,5940,228
|
|
20230802,133700,620885870,5950,5950,5950,5950,0
|
|
20230802,133600,620885870,5950,5950,5950,5950,1
|
|
20230802,133500,620879920,5950,5940,5950,5940,241
|
|
20230802,133400,619448370,5940,5940,5940,5940,3
|
|
20230802,133300,619430550,5940,5930,5940,5930,340
|
|
20230802,133200,617413840,5930,5930,5940,5930,695
|
|
20230802,133100,613292410,5920,5930,5930,5920,2669
|
|
20230802,133000,597467300,5940,5940,5940,5940,1
|
|
20230802,132900,597461360,5940,5940,5940,5940,0
|
|
20230802,132800,597461360,5940,5940,5940,5940,56
|
|
20230802,132700,597128720,5940,5940,5940,5940,4
|
|
20230802,132600,597104960,5940,5930,5950,5930,2934
|
|
20230802,132500,579679050,5930,5940,5940,5930,1284
|
|
20230802,132400,572064900,5940,5940,5940,5940,3
|
|
20230802,132300,572047080,5940,5940,5940,5940,1
|
|
20230802,132200,572041140,5940,5930,5940,5930,26
|
|
20230802,132100,571886930,5940,5930,5940,5930,44
|
|
20230802,132000,571625870,5940,5930,5940,5930,511
|
|
20230802,131900,568595630,5930,5930,5930,5930,0
|
|
20230802,131800,568595630,5930,5930,5930,5930,5
|
|
20230802,131700,568565980,5930,5930,5930,5930,0
|
|
20230802,131600,568565980,5930,5930,5930,5930,32
|
|
20230802,131500,568376220,5930,5930,5930,5930,2
|
|
20230802,131400,568364360,5930,5930,5930,5930,39
|
|
20230802,131300,568133090,5930,5930,5930,5930,252
|
|
20230802,131200,566638730,5930,5930,5930,5920,1686
|
|
20230802,131100,556653920,5940,5940,5940,5940,46
|
|
20230802,131000,556380680,5940,5940,5940,5940,0
|
|
20230802,130900,556380680,5940,5940,5940,5940,100
|
|
20230802,130800,555786680,5930,5920,5930,5920,550
|
|
20230802,130700,552527240,5930,5920,5930,5920,654
|
|
20230802,130600,548650050,5930,5930,5930,5930,2
|
|
20230802,130500,548638190,5940,5930,5940,5930,9
|
|
20230802,130400,548584800,5930,5930,5930,5930,117
|
|
20230802,130300,547890990,5930,5940,5940,5930,117
|
|
20230802,130200,547197070,5940,5940,5940,5940,333
|
|
20230802,130100,545219050,5960,5960,5960,5960,0
|
|
20230802,130000,545219050,5960,5960,5960,5960,20
|
|
20230802,125900,545099850,5960,5960,5960,5960,0
|
|
20230802,125800,545099850,5960,5960,5960,5960,0
|
|
20230802,125700,545099850,5960,5960,5960,5960,0
|
|
20230802,125600,545099850,5960,5930,5960,5930,576
|
|
20230802,125500,541684050,5930,5950,5950,5920,71
|
|
20230802,125400,541262430,5960,5920,5960,5920,2023
|
|
20230802,125300,529252070,5930,5940,5940,5930,2796
|
|
20230802,125200,512663640,5940,5950,5950,5940,264
|
|
20230802,125100,511095340,5950,5950,5950,5950,0
|
|
20230802,125000,511095340,5950,5950,5950,5950,190
|
|
20230802,124900,509964840,5950,5960,5960,5950,59
|
|
20230802,124800,509613610,5960,5950,5960,5950,829
|
|
20230802,124700,504681010,5960,5960,5960,5960,25
|
|
20230802,124600,504532010,5950,5950,5950,5950,0
|
|
20230802,124500,504532010,5950,5960,5960,5950,1165
|
|
20230802,124400,497597710,5960,5960,5960,5960,182
|
|
20230802,124300,496512990,5960,5970,5970,5960,119
|
|
20230802,124200,495803730,5970,5970,5970,5970,1
|
|
20230802,124100,495797760,5970,5970,5970,5970,3
|
|
20230802,124000,495779850,5960,5960,5960,5960,793
|
|
20230802,123900,491053570,5960,5970,5980,5960,323
|
|
20230802,123800,489127230,5970,5970,5970,5970,0
|
|
20230802,123700,489127230,5970,5970,5970,5970,30
|
|
20230802,123600,488948130,5970,5970,5970,5970,0
|
|
20230802,123500,488948130,5970,5970,5970,5970,0
|
|
20230802,123400,488948130,5970,5970,5970,5970,0
|
|
20230802,123300,488948130,5970,5970,5970,5970,6
|
|
20230802,123200,488912310,5980,5980,5980,5980,28
|
|
20230802,123100,488744870,5970,5980,5980,5970,496
|
|
20230802,123000,485780850,5990,6000,6000,5990,75
|
|
20230802,122900,485331270,5990,5990,5990,5990,200
|
|
20230802,122800,484133270,5990,6000,6000,5990,43
|
|
20230802,122700,483875370,6000,6000,6000,6000,33
|
|
20230802,122600,483677370,5990,5980,5990,5980,34
|
|
20230802,122500,483473720,5980,5980,5980,5980,0
|
|
20230802,122400,483473720,5980,5980,5980,5970,463
|
|
20230802,122300,480708410,5990,5990,5990,5980,533
|
|
20230802,122200,477516970,5980,5980,5980,5980,33
|
|
20230802,122100,477319630,5960,5960,5960,5960,7
|
|
20230802,122000,477277910,5960,5950,5960,5950,568
|
|
20230802,121900,473895630,5960,5960,5960,5960,164
|
|
20230802,121800,472918190,5980,5980,5980,5980,33
|
|
20230802,121700,472720850,5980,5980,5980,5980,33
|
|
20230802,121600,472523510,5970,5970,5970,5970,33
|
|
20230802,121500,472326500,5950,5960,5960,5950,508
|
|
20230802,121400,469303820,5960,5960,5960,5960,226
|
|
20230802,121300,467956860,5960,5960,5960,5960,442
|
|
20230802,121200,465322540,5960,5980,5980,5960,43
|
|
20230802,121100,465065600,5960,5960,5960,5960,1321
|
|
20230802,121000,457192440,5960,5960,5960,5960,312
|
|
20230802,120900,455332920,5960,5960,5960,5960,1370
|
|
20230802,120800,447167720,5980,5980,5980,5980,33
|
|
20230802,120700,446970380,5980,5980,5980,5980,74
|
|
20230802,120600,446527860,5960,5980,5980,5960,130
|
|
20230802,120500,445752100,5980,5980,5980,5980,26
|
|
20230802,120400,445596620,5980,5960,5980,5960,201
|
|
20230802,120300,444397920,5960,5980,5980,5960,75
|
|
20230802,120200,443950240,5980,5980,5980,5980,34
|
|
20230802,120100,443746920,5980,5980,5980,5980,0
|
|
20230802,120000,443746920,5980,5960,5980,5960,156
|
|
20230802,115900,442816480,5960,5950,5960,5950,249
|
|
20230802,115800,441334280,5940,5970,5970,5940,612
|
|
20230802,115700,437692180,5940,5990,5990,5940,613
|
|
20230802,115600,434046440,5980,5980,5980,5980,10
|
|
20230802,115500,433986640,5990,5980,5990,5980,60
|
|
20230802,115400,433627500,5980,5980,5980,5980,34
|
|
20230802,115300,433424180,5980,5980,5980,5980,35
|
|
20230802,115200,433214880,5950,5950,5950,5950,0
|
|
20230802,115100,433214880,5950,5950,5950,5950,0
|
|
20230802,115000,433214880,5950,5950,5950,5940,1385
|
|
20230802,114900,424979230,5950,5950,5950,5950,400
|
|
20230802,114800,422599230,5950,5950,5950,5950,72
|
|
20230802,114700,422170830,5960,5960,5960,5960,0
|
|
20230802,114600,422170830,5960,5960,5960,5960,0
|
|
20230802,114500,422170830,5960,5960,5960,5960,13
|
|
20230802,114400,422093350,5950,5960,5960,5950,428
|
|
20230802,114300,419543470,5970,5960,5970,5960,358
|
|
20230802,114200,417408680,6000,6000,6000,6000,0
|
|
20230802,114100,417408680,6000,5990,6000,5990,100
|
|
20230802,114000,416809250,5980,5980,5980,5980,14
|
|
20230802,113900,416725530,5980,5960,5980,5960,1243
|
|
20230802,113800,409316710,5970,5970,5970,5970,180
|
|
20230802,113700,408242110,5980,5980,5980,5980,0
|
|
20230802,113600,408242110,5980,5980,5980,5980,5
|
|
20230802,113500,408212210,5970,5980,5980,5970,124
|
|
20230802,113400,407471580,5980,5980,5980,5980,0
|
|
20230802,113300,407471580,5980,5980,5980,5980,41
|
|
20230802,113200,407226400,5980,5980,5980,5980,2
|
|
20230802,113100,407214440,5980,5980,5980,5980,137
|
|
20230802,113000,406395180,5960,5970,5970,5960,3000
|
|
20230802,112900,388495560,5980,5980,5980,5980,1
|
|
20230802,112800,388489580,5970,5970,5970,5970,0
|
|
20230802,112700,388489580,5970,5970,5970,5970,0
|
|
20230802,112600,388489580,5970,5960,5970,5960,653
|
|
20230802,112500,384591440,5960,5980,5980,5960,788
|
|
20230802,112400,379888140,5990,5990,5990,5990,158
|
|
20230802,112300,378941720,5970,5970,5970,5970,167
|
|
20230802,112200,377944730,5980,5980,5980,5980,62
|
|
20230802,112100,377573970,5980,5990,5990,5980,418
|
|
20230802,112000,375074310,5980,5990,5990,5980,1995
|
|
20230802,111900,363131450,6000,6000,6000,6000,29
|
|
20230802,111800,362957450,6000,6000,6000,6000,0
|
|
20230802,111700,362957450,6000,5990,6000,5990,102
|
|
20230802,111600,362346270,6000,6000,6000,6000,0
|
|
20230802,111500,362346270,6000,6000,6000,6000,5
|
|
20230802,111400,362316270,6000,6000,6000,6000,4
|
|
20230802,111300,362292270,6000,6000,6000,6000,0
|
|
20230802,111200,362292270,6000,5990,6000,5980,3402
|
|
20230802,111100,341927200,5990,6000,6010,5990,1072
|
|
20230802,111000,335497250,6010,6000,6010,6000,295
|
|
20230802,110900,333727210,6000,6000,6000,6000,523
|
|
20230802,110800,330589210,6000,6010,6010,6000,298
|
|
20230802,110700,328798930,6000,6010,6010,6000,605
|
|
20230802,110600,325167930,6010,6000,6010,6000,200
|
|
20230802,110500,323967370,6000,6010,6010,6000,6770
|
|
20230802,110400,283319330,6020,6020,6020,6020,0
|
|
20230802,110300,283319330,6020,6020,6020,6020,1
|
|
20230802,110200,283313310,6020,6020,6020,6020,108
|
|
20230802,110100,282663150,6010,6020,6020,6010,912
|
|
20230802,110000,277180030,6020,6020,6020,6020,570
|
|
20230802,105900,273748630,6020,6020,6020,6020,24
|
|
20230802,105800,273604150,6020,6020,6020,6020,1164
|
|
20230802,105700,266596870,6030,6030,6030,6030,1
|
|
20230802,105600,266590840,6020,6020,6020,6020,0
|
|
20230802,105500,266590840,6020,6020,6030,6020,633
|
|
20230802,105400,262779980,6020,6030,6030,6020,256
|
|
20230802,105300,261238440,6030,6030,6030,6030,431
|
|
20230802,105200,258639510,6030,6030,6030,6030,200
|
|
20230802,105100,257433510,6030,6030,6030,6030,64
|
|
20230802,105000,257047590,6030,6030,6030,6030,1
|
|
20230802,104900,257041560,6030,6020,6030,6020,881
|
|
20230802,104800,251731130,6020,6020,6020,6020,0
|
|
20230802,104700,251731130,6020,6020,6020,6020,103
|
|
20230802,104600,251111070,6020,6020,6020,6020,83
|
|
20230802,104500,250611410,6020,6020,6020,6020,362
|
|
20230802,104400,248432170,6030,6030,6030,6030,0
|
|
20230802,104300,248432170,6030,6030,6030,6030,50
|
|
20230802,104200,248130670,6030,6030,6030,6030,257
|
|
20230802,104100,246580960,6040,6030,6040,6030,280
|
|
20230802,104000,244892130,6040,6040,6040,6040,1
|
|
20230802,103900,244886090,6030,6030,6030,6030,100
|
|
20230802,103800,244283090,6040,6040,6040,6040,174
|
|
20230802,103700,243232130,6040,6040,6040,6040,0
|
|
20230802,103600,243232130,6040,6040,6040,6040,0
|
|
20230802,103500,243232130,6040,6030,6040,6030,118
|
|
20230802,103400,242520230,6030,6030,6030,6030,0
|
|
20230802,103300,242520230,6030,6030,6030,6030,0
|
|
20230802,103200,242520230,6030,6030,6030,6030,0
|
|
20230802,103100,242520230,6030,6030,6030,6030,111
|
|
20230802,103000,241850900,6040,6040,6040,6040,3
|
|
20230802,102900,241832780,6030,6040,6040,6030,86
|
|
20230802,102800,241314160,6040,6040,6040,6040,1
|
|
20230802,102700,241308120,6040,6040,6040,6040,10
|
|
20230802,102600,241247720,6040,6040,6040,6040,2
|
|
20230802,102500,241235640,6030,6030,6030,6030,0
|
|
20230802,102400,241235640,6030,6030,6030,6030,0
|
|
20230802,102300,241235640,6030,6050,6050,6030,408
|
|
20230802,102200,238770970,6060,6060,6060,6060,0
|
|
20230802,102100,238770970,6060,6070,6080,6060,958
|
|
20230802,102000,232959520,6070,6070,6070,6070,125
|
|
20230802,101900,232200770,6070,6070,6070,6070,2
|
|
20230802,101800,232188630,6070,6070,6070,6070,0
|
|
20230802,101700,232188630,6070,6070,6070,6070,0
|
|
20230802,101600,232188630,6070,6070,6070,6070,11
|
|
20230802,101500,232121860,6070,6070,6070,6070,10
|
|
20230802,101400,232061160,6070,6070,6070,6070,0
|
|
20230802,101300,232061160,6070,6070,6070,6070,0
|
|
20230802,101200,232061160,6070,6070,6070,6070,1
|
|
20230802,101100,232055090,6070,6050,6070,6050,3287
|
|
20230802,101000,212141480,6050,6050,6050,6050,0
|
|
20230802,100900,212141480,6050,6050,6050,6050,301
|
|
20230802,100800,210320430,6060,6060,6060,6060,10
|
|
20230802,100700,210259830,6060,6060,6060,6060,0
|
|
20230802,100600,210259830,6060,6060,6060,6060,1
|
|
20230802,100500,210253770,6060,6050,6060,6050,358
|
|
20230802,100400,208087350,6050,6060,6060,6050,233
|
|
20230802,100300,206675700,6060,6060,6060,6060,0
|
|
20230802,100200,206675700,6060,6050,6060,6050,126
|
|
20230802,100100,205913380,6050,6050,6050,6050,0
|
|
20230802,100000,205913380,6050,6050,6050,6050,5
|
|
20230802,095900,205883130,6050,6050,6050,6050,70
|
|
20230802,095800,205459630,6050,6040,6050,6040,138
|
|
20230802,095700,204625910,6040,6050,6050,6040,405
|
|
20230802,095600,202179480,6050,6050,6050,6050,20
|
|
20230802,095500,202058480,6050,6050,6050,6050,41
|
|
20230802,095400,201810430,6050,6060,6060,6050,28
|
|
20230802,095300,201640820,6060,6050,6060,6050,234
|
|
20230802,095200,200224920,6060,6060,6060,6060,0
|
|
20230802,095100,200224920,6060,6050,6060,6050,21
|
|
20230802,095000,200097860,6050,6030,6050,6030,745
|
|
20230802,094900,195605390,6030,6030,6030,6020,106
|
|
20230802,094800,194966220,6030,6030,6030,6030,21
|
|
20230802,094700,194839590,6030,6030,6030,6030,142
|
|
20230802,094600,193983330,6030,6030,6030,6030,120
|
|
20230802,094500,193259730,6030,6030,6030,6030,40
|
|
20230802,094400,193018530,6030,6030,6030,6030,23
|
|
20230802,094300,192879840,6030,6020,6030,6020,335
|
|
20230802,094200,190861500,6030,6030,6030,6030,20
|
|
20230802,094100,190740900,6020,6030,6030,6020,21
|
|
20230802,094000,190614280,6030,6030,6030,6030,40
|
|
20230802,093900,190373080,6030,6020,6030,6020,126
|
|
20230802,093800,189613600,6030,6040,6040,6030,329
|
|
20230802,093700,187627370,6060,6050,6060,6050,395
|
|
20230802,093600,185237590,6060,6050,6060,6050,153
|
|
20230802,093500,184311700,6030,6020,6040,6020,2316
|
|
20230802,093400,170335660,6030,6030,6030,6030,20
|
|
20230802,093300,170215060,6030,6020,6030,6020,513
|
|
20230802,093200,167126600,6020,6020,6020,6020,220
|
|
20230802,093100,165802200,6030,6030,6030,6020,350
|
|
20230802,093000,163692030,6030,6040,6040,6030,70
|
|
20230802,092900,163269730,6040,6040,6040,6040,22
|
|
20230802,092800,163136850,6040,6040,6040,6040,20
|
|
20230802,092700,163016050,6030,6040,6040,6030,40
|
|
20230802,092600,162774650,6040,6040,6040,6040,20
|
|
20230802,092500,162653850,6040,6040,6040,6040,29
|
|
20230802,092400,162478690,6040,6080,6080,6040,508
|
|
20230802,092300,159406850,6090,6090,6090,6010,2060
|
|
20230802,092200,146887960,6100,6100,6110,6100,172
|
|
20230802,092100,145838540,6110,6080,6110,6080,902
|
|
20230802,092000,140339940,6070,6060,6070,6050,7923
|
|
20230802,091900,92333660,6050,6060,6060,6050,520
|
|
20230802,091800,89184360,6060,6040,6060,6040,227
|
|
20230802,091700,87813060,6050,6060,6060,6050,289
|
|
20230802,091600,86064600,6050,6040,6050,6040,1959
|
|
20230802,091500,74216240,6030,5990,6030,5990,1334
|
|
20230802,091400,66210000,6000,6000,6000,6000,253
|
|
20230802,091300,64692000,6000,6000,6000,6000,892
|
|
20230802,091200,59340000,6010,6020,6020,6000,1237
|
|
20230802,091100,51897520,6030,6030,6030,6030,98
|
|
20230802,091000,51306580,6030,6030,6030,6030,40
|
|
20230802,090900,51065380,6040,6020,6040,6010,417
|
|
20230802,090800,48554980,5990,6020,6020,5980,433
|
|
20230802,090700,45957510,6030,6030,6030,6030,3
|
|
20230802,090600,45939420,6040,6050,6060,6040,166
|
|
20230802,090500,44935600,6060,6060,6060,6060,2
|
|
20230802,090400,44923480,6020,6010,6020,5980,4774
|
|
20230802,090300,16275240,6020,6030,6030,6020,182
|
|
20230802,090200,15178140,6030,6040,6040,6030,42
|
|
20230802,090100,14924870,6040,6050,6050,6010,1468
|
|
20230802,090000,6080250,6050,6050,6050,6050,1005
|