617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,191400,670282750,5990,5990,5990,5990,2850
|
|
20230804,191300,670282750,5990,5990,5990,5990,0
|
|
20230804,191200,670282750,5990,5990,5990,5990,0
|
|
20230804,191100,670282750,5990,5990,5990,5990,0
|
|
20230804,191000,670282750,5990,5990,5990,5990,0
|
|
20230804,190900,670282750,5990,5990,5990,5990,0
|
|
20230804,190800,670282750,5990,5990,5990,5990,0
|
|
20230804,190700,670282750,5990,5990,5990,5990,0
|
|
20230804,190600,670282750,5990,5990,5990,5990,0
|
|
20230804,190500,670282750,5990,5990,5990,5990,0
|
|
20230804,190400,670282750,5990,5990,5990,5990,0
|
|
20230804,190300,670282750,5990,5990,5990,5990,0
|
|
20230804,190200,670282750,5990,5990,5990,5990,0
|
|
20230804,190100,670282750,5990,5990,5990,5990,0
|
|
20230804,190000,670282750,5990,5990,5990,5990,0
|
|
20230804,185900,670282750,5990,5990,5990,5990,0
|
|
20230804,185800,670282750,5990,5990,5990,5990,0
|
|
20230804,185700,670282750,5990,5990,5990,5990,0
|
|
20230804,185600,670282750,5990,5990,5990,5990,0
|
|
20230804,185500,670282750,5990,5990,5990,5990,0
|
|
20230804,185400,670282750,5990,5990,5990,5990,0
|
|
20230804,185300,670282750,5990,5990,5990,5990,0
|
|
20230804,185200,670282750,5990,5990,5990,5990,0
|
|
20230804,185100,670282750,5990,5990,5990,5990,0
|
|
20230804,185000,670282750,5990,5990,5990,5990,0
|
|
20230804,184900,670282750,5990,5990,5990,5990,0
|
|
20230804,184800,670282750,5990,5990,5990,5990,0
|
|
20230804,184700,670282750,5990,5990,5990,5990,0
|
|
20230804,184600,670282750,5990,5990,5990,5990,0
|
|
20230804,184500,670282750,5990,5990,5990,5990,0
|
|
20230804,184400,670282750,5990,5990,5990,5990,2850
|
|
20230804,184300,670282750,5990,5990,5990,5990,0
|
|
20230804,184200,670282750,5990,5990,5990,5990,0
|
|
20230804,184100,670282750,5990,5990,5990,5990,0
|
|
20230804,184000,670282750,5990,5990,5990,5990,0
|
|
20230804,183900,670282750,5990,5990,5990,5990,0
|
|
20230804,183800,670282750,5990,5990,5990,5990,0
|
|
20230804,183700,670282750,5990,5990,5990,5990,0
|
|
20230804,183600,670282750,5990,5990,5990,5990,0
|
|
20230804,183500,670282750,5990,5990,5990,5990,0
|
|
20230804,183400,670282750,5990,5990,5990,5990,0
|
|
20230804,183300,670282750,5990,5990,5990,5990,0
|
|
20230804,183200,670282750,5990,5990,5990,5990,0
|
|
20230804,183100,670282750,5990,5990,5990,5990,0
|
|
20230804,183000,670282750,5990,5990,5990,5990,0
|
|
20230804,182900,670282750,5990,5990,5990,5990,0
|
|
20230804,182800,670282750,5990,5990,5990,5990,0
|
|
20230804,182700,670282750,5990,5990,5990,5990,0
|
|
20230804,182600,670282750,5990,5990,5990,5990,0
|
|
20230804,182500,670282750,5990,5990,5990,5990,0
|
|
20230804,182400,670282750,5990,5990,5990,5990,0
|
|
20230804,182300,670282750,5990,5990,5990,5990,0
|
|
20230804,182200,670282750,5990,5990,5990,5990,0
|
|
20230804,182100,670282750,5990,5990,5990,5990,0
|
|
20230804,182000,670282750,5990,5990,5990,5990,0
|
|
20230804,181900,670282750,5990,5990,5990,5990,0
|
|
20230804,181800,670282750,5990,5990,5990,5990,0
|
|
20230804,181700,670282750,5990,5990,5990,5990,0
|
|
20230804,181600,670282750,5990,5990,5990,5990,0
|
|
20230804,181500,670282750,5990,5990,5990,5990,0
|
|
20230804,181400,670282750,5990,5990,5990,5990,2850
|
|
20230804,181300,670282750,5990,5990,5990,5990,0
|
|
20230804,181200,670282750,5990,5990,5990,5990,0
|
|
20230804,181100,670282750,5990,5990,5990,5990,0
|
|
20230804,181000,670282750,5990,5990,5990,5990,0
|
|
20230804,180900,670282750,5990,5990,5990,5990,0
|
|
20230804,180800,670282750,5990,5990,5990,5990,0
|
|
20230804,180700,670282750,5990,5990,5990,5990,0
|
|
20230804,180600,670282750,5990,5990,5990,5990,0
|
|
20230804,180500,670282750,5990,5990,5990,5990,0
|
|
20230804,180400,670282750,5990,5990,5990,5990,0
|
|
20230804,180300,670282750,5990,5990,5990,5990,0
|
|
20230804,180200,670282750,5990,5990,5990,5990,0
|
|
20230804,180100,670282750,5990,5990,5990,5990,0
|
|
20230804,180000,670282750,5990,5990,5990,5990,0
|
|
20230804,175900,670282750,5990,5990,5990,5990,0
|
|
20230804,175800,670282750,5990,5990,5990,5990,0
|
|
20230804,175700,670282750,5990,5990,5990,5990,0
|
|
20230804,175600,670282750,5990,5990,5990,5990,0
|
|
20230804,175500,670282750,5990,5990,5990,5990,0
|
|
20230804,175400,670282750,5990,5990,5990,5990,0
|
|
20230804,175300,670282750,5990,5990,5990,5990,0
|
|
20230804,175200,670282750,5990,5990,5990,5990,0
|
|
20230804,175100,670282750,5990,5990,5990,5990,0
|
|
20230804,175000,670282750,5990,5990,5990,5990,0
|
|
20230804,174900,670282750,5990,5990,5990,5990,0
|
|
20230804,174800,670282750,5990,5990,5990,5990,0
|
|
20230804,174700,670282750,5990,5990,5990,5990,0
|
|
20230804,174600,670282750,5990,5990,5990,5990,0
|
|
20230804,174500,670282750,5990,5990,5990,5990,0
|
|
20230804,174400,670282750,5990,5990,5990,5990,2850
|
|
20230804,174300,670282750,5990,5990,5990,5990,0
|
|
20230804,174200,670282750,5990,5990,5990,5990,0
|
|
20230804,174100,670282750,5990,5990,5990,5990,0
|
|
20230804,174000,670282750,5990,5990,5990,5990,0
|
|
20230804,173900,670282750,5990,5990,5990,5990,0
|
|
20230804,173800,670282750,5990,5990,5990,5990,0
|
|
20230804,173700,670282750,5990,5990,5990,5990,0
|
|
20230804,173600,670282750,5990,5990,5990,5990,0
|
|
20230804,173500,670282750,5990,5990,5990,5990,0
|
|
20230804,173400,670282750,5990,5990,5990,5990,0
|
|
20230804,173300,670282750,5990,5990,5990,5990,0
|
|
20230804,173200,670282750,5990,5990,5990,5990,0
|
|
20230804,173100,670282750,5990,5990,5990,5990,0
|
|
20230804,173000,670282750,5990,5990,5990,5990,0
|
|
20230804,172900,670282750,5990,5990,5990,5990,0
|
|
20230804,172800,670282750,5990,5990,5990,5990,0
|
|
20230804,172700,670282750,5990,5990,5990,5990,0
|
|
20230804,172600,670282750,5990,5990,5990,5990,0
|
|
20230804,172500,670282750,5990,5990,5990,5990,0
|
|
20230804,172400,670282750,5990,5990,5990,5990,0
|
|
20230804,172300,670282750,5990,5990,5990,5990,0
|
|
20230804,172200,670282750,5990,5990,5990,5990,0
|
|
20230804,172100,670282750,5990,5990,5990,5990,0
|
|
20230804,172000,670282750,5990,5990,5990,5990,0
|
|
20230804,171900,670282750,5990,5990,5990,5990,0
|
|
20230804,171800,670282750,5990,5990,5990,5990,0
|
|
20230804,171700,670282750,5990,5990,5990,5990,0
|
|
20230804,171600,670282750,5990,5990,5990,5990,0
|
|
20230804,171500,670282750,5990,5990,5990,5990,0
|
|
20230804,171400,670282750,5990,5990,5990,5990,2850
|
|
20230804,171300,670282750,5990,5990,5990,5990,0
|
|
20230804,171200,670282750,5990,5990,5990,5990,0
|
|
20230804,171100,670282750,5990,5990,5990,5990,0
|
|
20230804,171000,670282750,5990,5990,5990,5990,0
|
|
20230804,170900,670282750,5990,5990,5990,5990,0
|
|
20230804,170800,670282750,5990,5990,5990,5990,0
|
|
20230804,170700,670282750,5990,5990,5990,5990,0
|
|
20230804,170600,670282750,5990,5990,5990,5990,0
|
|
20230804,170500,670282750,5990,5990,5990,5990,0
|
|
20230804,170400,670282750,5990,5990,5990,5990,0
|
|
20230804,170300,670282750,5990,5990,5990,5990,0
|
|
20230804,170200,670282750,5990,5990,5990,5990,0
|
|
20230804,170100,670282750,5990,5990,5990,5990,0
|
|
20230804,170000,670282750,5990,5990,5990,5990,0
|
|
20230804,165900,670282750,5990,5990,5990,5990,0
|
|
20230804,165800,670282750,5990,5990,5990,5990,0
|
|
20230804,165700,670282750,5990,5990,5990,5990,0
|
|
20230804,165600,670282750,5990,5990,5990,5990,0
|
|
20230804,165500,670282750,5990,5990,5990,5990,0
|
|
20230804,165400,670282750,5990,5990,5990,5990,0
|
|
20230804,165300,670282750,5990,5990,5990,5990,0
|
|
20230804,165200,670282750,5990,5990,5990,5990,0
|
|
20230804,165100,670282750,5990,5990,5990,5990,0
|
|
20230804,165000,670282750,5990,5990,5990,5990,0
|
|
20230804,164900,670282750,5990,5990,5990,5990,0
|
|
20230804,164800,670282750,5990,5990,5990,5990,0
|
|
20230804,164700,670282750,5990,5990,5990,5990,0
|
|
20230804,164600,670282750,5990,5990,5990,5990,0
|
|
20230804,164500,670282750,5990,5990,5990,5990,0
|
|
20230804,164400,670282750,5990,5990,5990,5990,2850
|
|
20230804,164300,670282750,5990,5990,5990,5990,0
|
|
20230804,164200,670282750,5990,5990,5990,5990,0
|
|
20230804,164100,670282750,5990,5990,5990,5990,0
|
|
20230804,164000,670282750,5990,5990,5990,5990,0
|
|
20230804,163900,670282750,5990,5990,5990,5990,0
|
|
20230804,163800,670282750,5990,5990,5990,5990,0
|
|
20230804,163700,670282750,5990,5990,5990,5990,0
|
|
20230804,163600,670282750,5990,5990,5990,5990,0
|
|
20230804,163500,670282750,5990,5990,5990,5990,0
|
|
20230804,163400,670282750,5990,5990,5990,5990,0
|
|
20230804,163300,670282750,5990,5990,5990,5990,0
|
|
20230804,163200,670282750,5990,5990,5990,5990,0
|
|
20230804,163100,670282750,5990,5990,5990,5990,0
|
|
20230804,163000,670282750,5990,5990,5990,5990,0
|
|
20230804,162900,670282750,5990,5990,5990,5990,0
|
|
20230804,162800,670282750,5990,5990,5990,5990,0
|
|
20230804,162700,670282750,5990,5990,5990,5990,0
|
|
20230804,162600,670282750,5990,5990,5990,5990,0
|
|
20230804,162500,670282750,5990,5990,5990,5990,0
|
|
20230804,162400,670282750,5990,5990,5990,5990,0
|
|
20230804,162300,670282750,5990,5990,5990,5990,0
|
|
20230804,162200,670282750,5990,5990,5990,5990,0
|
|
20230804,162100,670282750,5990,5990,5990,5990,0
|
|
20230804,162000,670282750,5990,5990,5990,5990,0
|
|
20230804,161900,670282750,5990,5990,5990,5990,0
|
|
20230804,161800,670282750,5990,5990,5990,5990,0
|
|
20230804,161700,670282750,5990,5990,5990,5990,0
|
|
20230804,161600,670282750,5990,5990,5990,5990,0
|
|
20230804,161500,670282750,5990,5990,5990,5990,0
|
|
20230804,161400,670282750,5990,5990,5990,5990,2850
|
|
20230804,161300,670282750,5990,5990,5990,5990,0
|
|
20230804,161200,670282750,5990,5990,5990,5990,0
|
|
20230804,161100,670282750,5990,5990,5990,5990,0
|
|
20230804,161000,670282750,5990,5990,5990,5990,0
|
|
20230804,160900,670282750,5990,5990,5990,5990,0
|
|
20230804,160800,670282750,5990,5990,5990,5990,0
|
|
20230804,160700,670282750,5990,5990,5990,5990,0
|
|
20230804,160600,670282750,5990,5990,5990,5990,0
|
|
20230804,160500,670282750,5990,5990,5990,5990,0
|
|
20230804,160400,670282750,5990,5990,5990,5990,0
|
|
20230804,160300,670282750,5990,5990,5990,5990,0
|
|
20230804,160200,670282750,5990,5990,5990,5990,0
|
|
20230804,160100,670282750,5990,5990,5990,5990,0
|
|
20230804,160000,670282750,5990,5990,5990,5990,0
|
|
20230804,155900,670282750,5990,5990,5990,5990,0
|
|
20230804,155800,670282750,5990,5990,5990,5990,0
|
|
20230804,155700,670282750,5990,5990,5990,5990,0
|
|
20230804,155600,670282750,5990,5990,5990,5990,0
|
|
20230804,155500,670282750,5990,5990,5990,5990,0
|
|
20230804,155400,670282750,5990,5990,5990,5990,0
|
|
20230804,155300,670282750,5990,5990,5990,5990,0
|
|
20230804,155200,670282750,5990,5990,5990,5990,0
|
|
20230804,155100,670282750,5990,5990,5990,5990,0
|
|
20230804,155000,670282750,5990,5990,5990,5990,0
|
|
20230804,154900,670282750,5990,5990,5990,5990,0
|
|
20230804,154800,670282750,5990,5990,5990,5990,0
|
|
20230804,154700,670282750,5990,5990,5990,5990,0
|
|
20230804,154600,670282750,5990,5990,5990,5990,0
|
|
20230804,154500,670282750,5990,5990,5990,5990,0
|
|
20230804,154400,670282750,5990,5990,5990,5990,2850
|
|
20230804,154300,670282750,5990,5990,5990,5990,0
|
|
20230804,154200,670282750,5990,5990,5990,5990,0
|
|
20230804,154100,670282750,5990,5990,5990,5990,0
|
|
20230804,154000,670282750,5990,5990,5990,5990,0
|
|
20230804,153900,670282750,5990,5990,5990,5990,0
|
|
20230804,153800,670282750,5990,5990,5990,5990,0
|
|
20230804,153700,670282750,5990,5990,5990,5990,0
|
|
20230804,153600,670282750,5990,5990,5990,5990,0
|
|
20230804,153500,670282750,5990,5990,5990,5990,0
|
|
20230804,153400,670282750,5990,5990,5990,5990,0
|
|
20230804,153300,670282750,5990,5990,5990,5990,0
|
|
20230804,153200,670282750,5990,5990,5990,5990,0
|
|
20230804,153100,670282750,5990,5990,5990,5990,0
|
|
20230804,153000,670282750,5990,5990,5990,5990,2850
|
|
20230804,152900,653211250,6000,6000,6000,6000,0
|
|
20230804,152800,653211250,6000,6000,6000,6000,0
|
|
20230804,152700,653211250,6000,6000,6000,6000,0
|
|
20230804,152600,653211250,6000,6000,6000,6000,0
|
|
20230804,152500,653211250,6000,6000,6000,6000,0
|
|
20230804,152400,653211250,6000,6000,6000,6000,0
|
|
20230804,152300,653211250,6000,6000,6000,6000,0
|
|
20230804,152200,653211250,6000,6000,6000,6000,0
|
|
20230804,152100,653211250,6000,6000,6000,6000,0
|
|
20230804,152000,653211250,6000,6000,6000,6000,0
|
|
20230804,151900,653211250,6000,6000,6000,6000,113
|
|
20230804,151800,652533250,6000,5990,6000,5990,2
|
|
20230804,151700,652521260,5990,5990,5990,5990,1091
|
|
20230804,151600,645986170,5990,5990,5990,5990,100
|
|
20230804,151500,645387170,5990,5990,5990,5990,62
|
|
20230804,151400,645015790,5990,5990,5990,5990,100
|
|
20230804,151300,644416790,5990,5990,5990,5990,1
|
|
20230804,151200,644410800,5980,5980,5980,5980,723
|
|
20230804,151100,640087260,5990,5990,5990,5990,94
|
|
20230804,151000,639524200,5990,5990,5990,5990,541
|
|
20230804,150900,636283610,5990,5990,5990,5990,615
|
|
20230804,150800,632599760,5990,5990,5990,5990,120
|
|
20230804,150700,631880960,5990,5990,5990,5990,0
|
|
20230804,150600,631880960,5990,5990,5990,5990,100
|
|
20230804,150500,631281960,5990,5990,5990,5990,1
|
|
20230804,150400,631275970,5990,5990,5990,5990,12
|
|
20230804,150300,631204090,5990,5990,5990,5990,4
|
|
20230804,150200,631180130,5990,5990,5990,5990,0
|
|
20230804,150100,631180130,5990,6000,6000,5990,149
|
|
20230804,150000,630287600,6000,6000,6000,6000,0
|
|
20230804,145900,630287600,6000,6000,6000,6000,0
|
|
20230804,145800,630287600,6000,6000,6000,6000,0
|
|
20230804,145700,630287600,6000,6000,6000,6000,2
|
|
20230804,145600,630275600,6000,5990,6000,5990,13
|
|
20230804,145500,630197720,5990,5990,5990,5990,222
|
|
20230804,145400,628867940,5990,5990,5990,5990,1
|
|
20230804,145300,628861950,5980,5990,5990,5980,859
|
|
20230804,145200,623722480,6000,6000,6000,6000,0
|
|
20230804,145100,623722480,6000,6000,6000,6000,0
|
|
20230804,145000,623722480,6000,6000,6000,6000,50
|
|
20230804,144900,623422480,6000,6000,6000,6000,0
|
|
20230804,144800,623422480,6000,6000,6000,6000,0
|
|
20230804,144700,623422480,6000,6000,6000,6000,0
|
|
20230804,144600,623422480,6000,6000,6000,6000,10
|
|
20230804,144500,623362480,6000,6000,6000,6000,10
|
|
20230804,144400,623302480,5990,5990,5990,5990,0
|
|
20230804,144300,623302480,5990,5990,5990,5990,0
|
|
20230804,144200,623302480,5990,5990,5990,5990,0
|
|
20230804,144100,623302480,5990,5990,5990,5990,69
|
|
20230804,144000,622889170,5990,5990,5990,5990,125
|
|
20230804,143900,622140420,5990,5990,5990,5990,358
|
|
20230804,143800,619996000,5980,5980,5980,5980,1056
|
|
20230804,143700,613681120,5980,5980,5980,5980,50
|
|
20230804,143600,613382120,5980,5990,5990,5980,1985
|
|
20230804,143500,601498980,5990,5990,5990,5990,0
|
|
20230804,143400,601498980,5990,5990,5990,5990,0
|
|
20230804,143300,601498980,5990,5990,5990,5990,0
|
|
20230804,143200,601498980,5990,5990,5990,5990,0
|
|
20230804,143100,601498980,5990,5990,5990,5990,83
|
|
20230804,143000,601001810,6000,6000,6000,6000,20
|
|
20230804,142900,600881810,6000,6000,6000,6000,0
|
|
20230804,142800,600881810,6000,6000,6000,6000,99
|
|
20230804,142700,600287810,6000,6000,6010,6000,479
|
|
20230804,142600,597413480,6000,6000,6000,6000,83
|
|
20230804,142500,596915480,6000,6000,6000,6000,0
|
|
20230804,142400,596915480,6000,6000,6000,6000,0
|
|
20230804,142300,596915480,6000,5990,6000,5990,677
|
|
20230804,142200,592857860,6010,6010,6010,6010,1
|
|
20230804,142100,592851850,6000,5990,6000,5990,796
|
|
20230804,142000,588080850,6000,6000,6000,6000,0
|
|
20230804,141900,588080850,6000,6000,6000,6000,0
|
|
20230804,141800,588080850,6000,6000,6000,6000,13
|
|
20230804,141700,588002850,5990,5990,5990,5990,226
|
|
20230804,141600,586649110,6010,6010,6010,6010,1
|
|
20230804,141500,586643100,6000,6000,6000,6000,0
|
|
20230804,141400,586643100,6000,6000,6000,6000,0
|
|
20230804,141300,586643100,6000,6000,6000,6000,0
|
|
20230804,141200,586643100,6000,6000,6000,6000,0
|
|
20230804,141100,586643100,6000,6000,6000,6000,469
|
|
20230804,141000,583829100,6010,6000,6010,6000,243
|
|
20230804,140900,582370500,6000,6000,6000,6000,10
|
|
20230804,140800,582310500,6000,6000,6000,6000,252
|
|
20230804,140700,580798500,5990,5990,5990,5990,0
|
|
20230804,140600,580798500,5990,5990,5990,5990,94
|
|
20230804,140500,580235440,5990,5980,5990,5980,713
|
|
20230804,140400,575967450,5980,5980,5980,5980,0
|
|
20230804,140300,575967450,5980,5980,5980,5980,408
|
|
20230804,140200,573527610,5980,5980,5980,5980,82
|
|
20230804,140100,573037250,5980,5990,5990,5980,2856
|
|
20230804,140000,555937540,6010,6010,6010,6010,0
|
|
20230804,135900,555937540,6010,6010,6010,6010,1
|
|
20230804,135800,555931530,5990,6000,6000,5990,521
|
|
20230804,135700,552806030,6000,6000,6000,6000,82
|
|
20230804,135600,552314030,6010,6010,6010,6010,0
|
|
20230804,135500,552314030,6010,6010,6010,6010,50
|
|
20230804,135400,552013530,6000,6000,6000,6000,82
|
|
20230804,135300,551521530,6010,6010,6010,6010,126
|
|
20230804,135200,550764270,6000,6000,6000,6000,0
|
|
20230804,135100,550764270,6000,6000,6000,6000,362
|
|
20230804,135000,548592270,6000,6000,6000,6000,10
|
|
20230804,134900,548532270,6010,6000,6010,5990,562
|
|
20230804,134800,545161090,6000,6000,6000,6000,246
|
|
20230804,134700,543685090,5990,6000,6000,5990,84
|
|
20230804,134600,543181900,6000,6000,6000,6000,990
|
|
20230804,134500,537241900,6000,6000,6000,6000,6
|
|
20230804,134400,537205900,6000,6000,6000,6000,0
|
|
20230804,134300,537205900,6000,6000,6000,6000,0
|
|
20230804,134200,537205900,6000,6000,6000,6000,1
|
|
20230804,134100,537199900,5990,5990,5990,5990,97
|
|
20230804,134000,536618870,6000,6000,6000,6000,0
|
|
20230804,133900,536618870,6000,5990,6000,5990,240
|
|
20230804,133800,535179700,5990,6000,6000,5990,734
|
|
20230804,133700,530776070,6000,6000,6000,6000,10
|
|
20230804,133600,530716070,6000,6000,6000,6000,0
|
|
20230804,133500,530716070,6000,6000,6000,6000,0
|
|
20230804,133400,530716070,6000,6000,6000,6000,0
|
|
20230804,133300,530716070,6000,6000,6000,6000,0
|
|
20230804,133200,530716070,6000,6000,6000,6000,0
|
|
20230804,133100,530716070,6000,6000,6000,6000,4
|
|
20230804,133000,530692070,6000,5990,6000,5970,1277
|
|
20230804,132900,523059050,5980,5980,5980,5980,0
|
|
20230804,132800,523059050,5980,5990,5990,5980,295
|
|
20230804,132700,521294850,6000,5990,6000,5990,283
|
|
20230804,132600,519599350,5990,5980,5990,5980,592
|
|
20230804,132500,516059180,5980,5980,5980,5980,653
|
|
20230804,132400,512154240,5980,5980,5980,5980,414
|
|
20230804,132300,509678520,6000,5980,6000,5980,14
|
|
20230804,132200,509594780,6000,6000,6000,5980,1084
|
|
20230804,132100,503092440,6010,6010,6010,6010,0
|
|
20230804,132000,503092440,6010,6010,6010,6010,80
|
|
20230804,131900,502611640,6010,6010,6010,6010,0
|
|
20230804,131800,502611640,6010,6000,6010,6000,1205
|
|
20230804,131700,495381630,6000,6000,6000,6000,0
|
|
20230804,131600,495381630,6000,6010,6010,6000,111
|
|
20230804,131500,494714620,6010,6000,6010,6000,392
|
|
20230804,131400,492362600,6000,6000,6000,6000,78
|
|
20230804,131300,491894600,6000,6000,6000,6000,0
|
|
20230804,131200,491894600,6000,6000,6000,6000,100
|
|
20230804,131100,491294600,6000,6000,6000,6000,2
|
|
20230804,131000,491282600,6000,6000,6000,6000,102
|
|
20230804,130900,490670600,5990,5990,5990,5990,0
|
|
20230804,130800,490670600,5990,5990,5990,5990,0
|
|
20230804,130700,490670600,5990,5990,5990,5990,115
|
|
20230804,130600,489981750,5990,5980,5990,5980,392
|
|
20230804,130500,487637390,5980,5980,5980,5970,414
|
|
20230804,130400,485164830,5990,5990,5990,5990,1360
|
|
20230804,130300,477018430,6000,6000,6000,6000,0
|
|
20230804,130200,477018430,6000,6000,6000,6000,0
|
|
20230804,130100,477018430,6000,6000,6000,6000,1
|
|
20230804,130000,477012430,6000,6000,6000,6000,7
|
|
20230804,125900,476970430,6000,6000,6000,6000,100
|
|
20230804,125800,476370430,6000,6000,6000,6000,10
|
|
20230804,125700,476310430,6000,6000,6000,6000,1
|
|
20230804,125600,476304430,6000,6000,6000,6000,0
|
|
20230804,125500,476304430,6000,5990,6000,5990,422
|
|
20230804,125400,473772900,6000,6000,6000,6000,0
|
|
20230804,125300,473772900,6000,6000,6000,6000,0
|
|
20230804,125200,473772900,6000,5990,6000,5990,284
|
|
20230804,125100,472071730,6000,6000,6000,6000,1
|
|
20230804,125000,472065730,5990,5990,5990,5990,0
|
|
20230804,124900,472065730,5990,6000,6010,5990,135
|
|
20230804,124800,471257030,6010,6010,6010,6000,337
|
|
20230804,124700,469234390,6000,6000,6010,6000,228
|
|
20230804,124600,467866370,6000,6000,6000,6000,0
|
|
20230804,124500,467866370,6000,5980,6000,5980,686
|
|
20230804,124400,463758700,5990,5990,5990,5990,0
|
|
20230804,124300,463758700,5990,5990,5990,5990,41
|
|
20230804,124200,463513110,5980,6000,6000,5980,178
|
|
20230804,124100,462448570,6000,6000,6000,6000,0
|
|
20230804,124000,462448570,6000,5980,6000,5980,848
|
|
20230804,123900,457377420,5980,5980,5980,5970,764
|
|
20230804,123800,452815740,5980,5980,5980,5980,22
|
|
20230804,123700,452684180,5980,5980,5980,5980,0
|
|
20230804,123600,452684180,5980,5980,5980,5970,2072
|
|
20230804,123500,440299690,5990,5990,5990,5990,142
|
|
20230804,123400,439449110,5990,5990,5990,5990,1052
|
|
20230804,123300,433147630,5990,6000,6000,5990,33
|
|
20230804,123200,432949790,6000,6000,6000,6000,0
|
|
20230804,123100,432949790,6000,6000,6000,6000,0
|
|
20230804,123000,432949790,6000,6000,6000,6000,1
|
|
20230804,122900,432943790,6000,6000,6000,6000,0
|
|
20230804,122800,432943790,6000,6000,6000,6000,0
|
|
20230804,122700,432943790,6000,6000,6000,6000,0
|
|
20230804,122600,432943790,6000,6000,6000,6000,785
|
|
20230804,122500,428233790,6010,6010,6010,6010,0
|
|
20230804,122400,428233790,6010,6010,6010,6010,0
|
|
20230804,122300,428233790,6010,6010,6010,6010,0
|
|
20230804,122200,428233790,6010,6020,6020,6010,178
|
|
20230804,122100,427164000,6020,6020,6020,6020,2
|
|
20230804,122000,427151960,6020,6020,6020,6020,10
|
|
20230804,121900,427091760,6010,6010,6010,6010,80
|
|
20230804,121800,426610960,6010,6010,6010,6010,0
|
|
20230804,121700,426610960,6010,6010,6010,6010,210
|
|
20230804,121600,425348860,6010,6010,6010,6010,0
|
|
20230804,121500,425348860,6010,6010,6010,6010,11
|
|
20230804,121400,425282750,6010,6010,6010,6010,166
|
|
20230804,121300,424285090,6010,6010,6010,6010,1
|
|
20230804,121200,424279080,6010,6010,6010,6010,67
|
|
20230804,121100,423876410,6020,6020,6020,6020,0
|
|
20230804,121000,423876410,6020,6020,6020,6020,0
|
|
20230804,120900,423876410,6020,6020,6020,6020,302
|
|
20230804,120800,422058370,6010,6010,6010,6010,22
|
|
20230804,120700,421926150,6020,6020,6020,6020,1
|
|
20230804,120600,421920130,6010,6020,6020,6010,3
|
|
20230804,120500,421902080,6020,6020,6020,6020,809
|
|
20230804,120400,417031900,6030,6030,6030,6030,10
|
|
20230804,120300,416971600,6030,6030,6030,6030,2
|
|
20230804,120200,416959540,6030,6030,6030,6030,0
|
|
20230804,120100,416959540,6030,6030,6030,6030,0
|
|
20230804,120000,416959540,6030,6030,6030,6030,0
|
|
20230804,115900,416959540,6030,6030,6030,6030,0
|
|
20230804,115800,416959540,6030,6030,6030,6030,0
|
|
20230804,115700,416959540,6030,6020,6030,6020,555
|
|
20230804,115600,413612980,6020,6020,6030,6020,102
|
|
20230804,115500,412998920,6030,6020,6030,6020,134
|
|
20230804,115400,412192230,6030,6020,6030,6020,581
|
|
20230804,115300,408694570,6020,6020,6020,6020,1
|
|
20230804,115200,408688550,6020,6010,6020,6000,49
|
|
20230804,115100,408394090,6020,6000,6020,6000,1152
|
|
20230804,115000,401476460,6000,6000,6000,6000,0
|
|
20230804,114900,401476460,6000,6000,6000,6000,0
|
|
20230804,114800,401476460,6000,6000,6000,6000,0
|
|
20230804,114700,401476460,6000,6000,6000,6000,2
|
|
20230804,114600,401464460,6000,6000,6000,6000,0
|
|
20230804,114500,401464460,6000,6000,6000,6000,8
|
|
20230804,114400,401416460,6000,6000,6000,6000,0
|
|
20230804,114300,401416460,6000,6000,6000,6000,0
|
|
20230804,114200,401416460,6000,6000,6000,6000,7
|
|
20230804,114100,401374460,5990,5990,6000,5990,337
|
|
20230804,114000,399355730,5980,5990,5990,5980,464
|
|
20230804,113900,396581000,5980,5980,5980,5980,1
|
|
20230804,113800,396575020,5980,5980,5980,5980,0
|
|
20230804,113700,396575020,5980,5980,5980,5980,0
|
|
20230804,113600,396575020,5980,5980,5980,5980,444
|
|
20230804,113500,393919900,5980,5980,5980,5970,66
|
|
20230804,113400,393525720,5980,5980,5980,5980,0
|
|
20230804,113300,393525720,5980,5980,5980,5980,145
|
|
20230804,113200,392658620,5980,5980,5980,5980,0
|
|
20230804,113100,392658620,5980,5980,5980,5980,27
|
|
20230804,113000,392497160,5980,5990,5990,5980,112
|
|
20230804,112900,391827370,5980,5980,5980,5980,0
|
|
20230804,112800,391827370,5980,5980,5980,5980,3
|
|
20230804,112700,391809430,5970,5970,5970,5970,0
|
|
20230804,112600,391809430,5970,5970,5970,5970,100
|
|
20230804,112500,391212430,5970,5970,5970,5970,0
|
|
20230804,112400,391212430,5970,5970,5970,5970,0
|
|
20230804,112300,391212430,5970,5970,5970,5970,530
|
|
20230804,112200,388048330,5960,5980,5980,5960,2558
|
|
20230804,112100,372784240,5990,5980,5990,5980,406
|
|
20230804,112000,370354360,5990,5990,5990,5990,0
|
|
20230804,111900,370354360,5990,5990,5990,5990,0
|
|
20230804,111800,370354360,5990,5990,5990,5990,0
|
|
20230804,111700,370354360,5990,5990,5990,5990,50
|
|
20230804,111600,370054860,5990,5990,5990,5990,0
|
|
20230804,111500,370054860,5990,5990,5990,5990,10
|
|
20230804,111400,369994960,5990,5990,5990,5990,0
|
|
20230804,111300,369994960,5990,5990,5990,5990,0
|
|
20230804,111200,369994960,5990,5990,5990,5990,0
|
|
20230804,111100,369994960,5990,5990,5990,5990,1
|
|
20230804,111000,369988970,5990,5990,5990,5990,0
|
|
20230804,110900,369988970,5990,5980,5990,5980,697
|
|
20230804,110800,365820120,5990,5990,5990,5980,358
|
|
20230804,110700,363678390,6000,6000,6000,6000,0
|
|
20230804,110600,363678390,6000,6000,6000,6000,3
|
|
20230804,110500,363660390,5990,5990,5990,5990,0
|
|
20230804,110400,363660390,5990,5990,5990,5990,0
|
|
20230804,110300,363660390,5990,6000,6010,5990,212
|
|
20230804,110200,362387560,6000,6000,6000,6000,0
|
|
20230804,110100,362387560,6000,6000,6000,6000,146
|
|
20230804,110000,361511560,6000,6000,6000,6000,120
|
|
20230804,105900,360791560,6030,6030,6030,6030,0
|
|
20230804,105800,360791560,6030,6030,6030,6030,0
|
|
20230804,105700,360791560,6030,5990,6030,5990,1104
|
|
20230804,105600,354178560,5990,5990,5990,5990,57
|
|
20230804,105500,353837130,5990,6010,6010,5980,3372
|
|
20230804,105400,333627230,6020,6020,6020,6020,101
|
|
20230804,105300,333019210,6000,6000,6000,6000,0
|
|
20230804,105200,333019210,6000,6000,6000,6000,932
|
|
20230804,105100,327427210,6000,6000,6000,6000,62
|
|
20230804,105000,327055210,6000,6000,6000,6000,0
|
|
20230804,104900,327055210,6000,6000,6000,6000,197
|
|
20230804,104800,325873210,6010,6010,6010,6010,50
|
|
20230804,104700,325572710,6010,6010,6010,6010,325
|
|
20230804,104600,323619460,6010,6010,6010,6010,0
|
|
20230804,104500,323619460,6010,6010,6010,6010,30
|
|
20230804,104400,323439160,6010,6010,6010,6010,160
|
|
20230804,104300,322477560,6010,6020,6020,6010,258
|
|
20230804,104200,320924480,6030,6030,6030,6030,0
|
|
20230804,104100,320924480,6030,6030,6030,6030,0
|
|
20230804,104000,320924480,6030,6030,6030,6030,0
|
|
20230804,103900,320924480,6030,6030,6030,6030,0
|
|
20230804,103800,320924480,6030,6030,6030,6030,0
|
|
20230804,103700,320924480,6030,6000,6040,6000,5900
|
|
20230804,103600,285500160,6000,6000,6000,6000,0
|
|
20230804,103500,285500160,6000,6000,6000,6000,7
|
|
20230804,103400,285458160,6000,6000,6000,6000,0
|
|
20230804,103300,285458160,6000,6000,6000,6000,3
|
|
20230804,103200,285440160,6000,6000,6000,6000,20
|
|
20230804,103100,285320160,6000,6000,6000,5990,356
|
|
20230804,103000,283186220,6000,6000,6000,6000,367
|
|
20230804,102900,280984220,6000,6000,6000,6000,150
|
|
20230804,102800,280084220,6000,6000,6000,6000,101
|
|
20230804,102700,279478220,6000,6000,6000,6000,2
|
|
20230804,102600,279466220,6000,6000,6000,6000,90
|
|
20230804,102500,278926220,6000,6000,6000,6000,365
|
|
20230804,102400,276736220,6000,6000,6000,6000,521
|
|
20230804,102300,273610220,6010,6010,6010,6000,221
|
|
20230804,102200,272283170,6010,6000,6010,6000,37
|
|
20230804,102100,272061050,6010,6010,6010,6010,3
|
|
20230804,102000,272043020,6010,6000,6010,6000,770
|
|
20230804,101900,267423000,6000,6010,6010,6000,596
|
|
20230804,101800,263843050,6010,6010,6010,6010,166
|
|
20230804,101700,262845390,6020,6020,6020,6020,132
|
|
20230804,101600,262050750,6020,6030,6030,6020,514
|
|
20230804,101500,258956460,6030,6040,6040,6020,550
|
|
20230804,101400,255641360,6040,6040,6040,6040,0
|
|
20230804,101300,255641360,6040,6050,6050,6040,43
|
|
20230804,101200,255381550,6050,6050,6050,6050,840
|
|
20230804,101100,250299550,6070,6070,6070,6070,1
|
|
20230804,101000,250293480,6060,6070,6070,6060,309
|
|
20230804,100900,248420920,6070,6070,6070,6070,1
|
|
20230804,100800,248414850,6060,6060,6060,6060,66
|
|
20230804,100700,248014890,6070,6070,6070,6070,1
|
|
20230804,100600,248008820,6070,6070,6070,6070,3
|
|
20230804,100500,247990610,6030,6050,6060,6030,2119
|
|
20230804,100400,235184000,6050,6050,6050,6050,0
|
|
20230804,100300,235184000,6050,6050,6050,6050,3
|
|
20230804,100200,235165850,6050,6050,6050,6050,0
|
|
20230804,100100,235165850,6050,6050,6050,6050,0
|
|
20230804,100000,235165850,6050,6040,6050,6040,358
|
|
20230804,095900,233003370,6050,6050,6050,6050,182
|
|
20230804,095800,231902270,6060,6060,6060,6060,258
|
|
20230804,095700,230338790,6070,6070,6070,6070,35
|
|
20230804,095600,230126340,6060,6050,6070,6050,1187
|
|
20230804,095500,222943430,6050,6050,6050,6050,0
|
|
20230804,095400,222943430,6050,6040,6050,6030,3293
|
|
20230804,095300,203054110,6050,6040,6050,6040,546
|
|
20230804,095200,199756240,6040,6040,6040,6040,10
|
|
20230804,095100,199695840,6050,6050,6050,6050,0
|
|
20230804,095000,199695840,6050,6040,6050,6020,478
|
|
20230804,094900,196814860,6020,6020,6050,6020,571
|
|
20230804,094800,193373880,6020,6050,6050,6020,351
|
|
20230804,094700,191257420,6050,6040,6080,6040,3351
|
|
20230804,094600,171009430,6040,6040,6040,6010,1534
|
|
20230804,094500,161766950,6010,6010,6010,6010,849
|
|
20230804,094400,156664460,6010,6050,6050,6010,1360
|
|
20230804,094300,148464920,6050,6050,6050,6050,100
|
|
20230804,094200,147859920,6050,6050,6060,6050,310
|
|
20230804,094100,145983220,6050,6050,6050,6050,135
|
|
20230804,094000,145166470,6050,6050,6050,6050,327
|
|
20230804,093900,143188120,6050,6050,6050,6050,92
|
|
20230804,093800,142631520,6040,6040,6040,6040,150
|
|
20230804,093700,141725520,6050,6010,6050,6010,1333
|
|
20230804,093600,133694340,6030,6030,6030,6030,0
|
|
20230804,093500,133694340,6030,6030,6030,6030,2
|
|
20230804,093400,133682280,6010,6030,6030,6010,2417
|
|
20230804,093300,119137460,6030,6030,6030,6030,1
|
|
20230804,093200,119131430,6030,6030,6040,6030,1496
|
|
20230804,093100,110110530,6040,6040,6040,6040,0
|
|
20230804,093000,110110530,6040,6040,6040,6040,1
|
|
20230804,092900,110104490,6040,6040,6040,6020,410
|
|
20230804,092800,107636250,6030,6020,6030,6020,343
|
|
20230804,092700,105570780,6010,6020,6020,6010,670
|
|
20230804,092600,101544060,6020,6010,6020,6010,336
|
|
20230804,092500,99524200,6030,6000,6030,6000,774
|
|
20230804,092400,94880010,6000,6010,6010,5990,2531
|
|
20230804,092300,79686960,6020,6020,6020,6020,207
|
|
20230804,092200,78440820,6020,6010,6020,6010,418
|
|
20230804,092100,75928580,6040,6020,6040,6010,245
|
|
20230804,092000,74455660,6020,6030,6050,6020,535
|
|
20230804,091900,71228190,6040,6020,6040,6020,8
|
|
20230804,091800,71179890,6030,6020,6040,6020,12
|
|
20230804,091700,71107470,6010,6010,6020,6010,1101
|
|
20230804,091600,64487640,6000,6010,6010,6000,145
|
|
20230804,091500,63616360,6010,6030,6030,6010,271
|
|
20230804,091400,61985460,6030,6030,6030,6030,310
|
|
20230804,091300,60116160,6050,6050,6060,6050,239
|
|
20230804,091200,58670200,6060,6050,6060,6050,34
|
|
20230804,091100,58464210,6020,6030,6030,6020,146
|
|
20230804,091000,57584830,6030,6010,6030,6010,224
|
|
20230804,090900,56235630,6010,6010,6010,6010,116
|
|
20230804,090800,55538470,6000,6010,6020,6000,1707
|
|
20230804,090700,45289910,6010,6030,6030,6000,924
|
|
20230804,090600,39731960,6030,6050,6050,6030,2
|
|
20230804,090500,39719880,6030,6030,6060,6030,842
|
|
20230804,090400,34636700,6020,6040,6040,6020,338
|
|
20230804,090300,32599720,6060,5980,6060,5980,1649
|
|
20230804,090200,22709660,5970,6020,6020,5970,2105
|
|
20230804,090100,10080160,6020,6070,6080,6020,1376
|
|
20230804,090000,1770780,6100,6030,6100,6030,293
|