619 lines
30 KiB
CSV
619 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,191600,1038675870,6110,6110,6110,6110,2636
|
|
20230807,191500,1038675870,6110,6110,6110,6110,0
|
|
20230807,191400,1038675870,6110,6110,6110,6110,0
|
|
20230807,191300,1038675870,6110,6110,6110,6110,0
|
|
20230807,191200,1038675870,6110,6110,6110,6110,0
|
|
20230807,191100,1038675870,6110,6110,6110,6110,0
|
|
20230807,191000,1038675870,6110,6110,6110,6110,0
|
|
20230807,190900,1038675870,6110,6110,6110,6110,0
|
|
20230807,190800,1038675870,6110,6110,6110,6110,0
|
|
20230807,190700,1038675870,6110,6110,6110,6110,0
|
|
20230807,190600,1038675870,6110,6110,6110,6110,0
|
|
20230807,190500,1038675870,6110,6110,6110,6110,0
|
|
20230807,190400,1038675870,6110,6110,6110,6110,0
|
|
20230807,190300,1038675870,6110,6110,6110,6110,0
|
|
20230807,190200,1038675870,6110,6110,6110,6110,0
|
|
20230807,190100,1038675870,6110,6110,6110,6110,0
|
|
20230807,190000,1038675870,6110,6110,6110,6110,0
|
|
20230807,185900,1038675870,6110,6110,6110,6110,0
|
|
20230807,185800,1038675870,6110,6110,6110,6110,0
|
|
20230807,185700,1038675870,6110,6110,6110,6110,0
|
|
20230807,185600,1038675870,6110,6110,6110,6110,0
|
|
20230807,185500,1038675870,6110,6110,6110,6110,0
|
|
20230807,185400,1038675870,6110,6110,6110,6110,0
|
|
20230807,185300,1038675870,6110,6110,6110,6110,0
|
|
20230807,185200,1038675870,6110,6110,6110,6110,0
|
|
20230807,185100,1038675870,6110,6110,6110,6110,0
|
|
20230807,185000,1038675870,6110,6110,6110,6110,0
|
|
20230807,184900,1038675870,6110,6110,6110,6110,0
|
|
20230807,184800,1038675870,6110,6110,6110,6110,0
|
|
20230807,184700,1038675870,6110,6110,6110,6110,0
|
|
20230807,184600,1038675870,6110,6110,6110,6110,2636
|
|
20230807,184500,1038675870,6110,6110,6110,6110,0
|
|
20230807,184400,1038675870,6110,6110,6110,6110,0
|
|
20230807,184300,1038675870,6110,6110,6110,6110,0
|
|
20230807,184200,1038675870,6110,6110,6110,6110,0
|
|
20230807,184100,1038675870,6110,6110,6110,6110,0
|
|
20230807,184000,1038675870,6110,6110,6110,6110,0
|
|
20230807,183900,1038675870,6110,6110,6110,6110,0
|
|
20230807,183800,1038675870,6110,6110,6110,6110,0
|
|
20230807,183700,1038675870,6110,6110,6110,6110,0
|
|
20230807,183600,1038675870,6110,6110,6110,6110,0
|
|
20230807,183500,1038675870,6110,6110,6110,6110,0
|
|
20230807,183400,1038675870,6110,6110,6110,6110,0
|
|
20230807,183300,1038675870,6110,6110,6110,6110,0
|
|
20230807,183200,1038675870,6110,6110,6110,6110,0
|
|
20230807,183100,1038675870,6110,6110,6110,6110,0
|
|
20230807,183000,1038675870,6110,6110,6110,6110,0
|
|
20230807,182900,1038675870,6110,6110,6110,6110,0
|
|
20230807,182800,1038675870,6110,6110,6110,6110,0
|
|
20230807,182700,1038675870,6110,6110,6110,6110,0
|
|
20230807,182600,1038675870,6110,6110,6110,6110,0
|
|
20230807,182500,1038675870,6110,6110,6110,6110,0
|
|
20230807,182400,1038675870,6110,6110,6110,6110,0
|
|
20230807,182300,1038675870,6110,6110,6110,6110,0
|
|
20230807,182200,1038675870,6110,6110,6110,6110,0
|
|
20230807,182100,1038675870,6110,6110,6110,6110,0
|
|
20230807,182000,1038675870,6110,6110,6110,6110,0
|
|
20230807,181900,1038675870,6110,6110,6110,6110,0
|
|
20230807,181800,1038675870,6110,6110,6110,6110,0
|
|
20230807,181700,1038675870,6110,6110,6110,6110,0
|
|
20230807,181600,1038675870,6110,6110,6110,6110,2636
|
|
20230807,181500,1038675870,6110,6110,6110,6110,0
|
|
20230807,181400,1038675870,6110,6110,6110,6110,0
|
|
20230807,181300,1038675870,6110,6110,6110,6110,0
|
|
20230807,181200,1038675870,6110,6110,6110,6110,0
|
|
20230807,181100,1038675870,6110,6110,6110,6110,0
|
|
20230807,181000,1038675870,6110,6110,6110,6110,0
|
|
20230807,180900,1038675870,6110,6110,6110,6110,0
|
|
20230807,180800,1038675870,6110,6110,6110,6110,0
|
|
20230807,180700,1038675870,6110,6110,6110,6110,0
|
|
20230807,180600,1038675870,6110,6110,6110,6110,0
|
|
20230807,180500,1038675870,6110,6110,6110,6110,0
|
|
20230807,180400,1038675870,6110,6110,6110,6110,0
|
|
20230807,180300,1038675870,6110,6110,6110,6110,0
|
|
20230807,180200,1038675870,6110,6110,6110,6110,0
|
|
20230807,180100,1038675870,6110,6110,6110,6110,0
|
|
20230807,180000,1038675870,6110,6110,6110,6110,0
|
|
20230807,175900,1038675870,6110,6110,6110,6110,0
|
|
20230807,175800,1038675870,6110,6110,6110,6110,0
|
|
20230807,175700,1038675870,6110,6110,6110,6110,0
|
|
20230807,175600,1038675870,6110,6110,6110,6110,0
|
|
20230807,175500,1038675870,6110,6110,6110,6110,0
|
|
20230807,175400,1038675870,6110,6110,6110,6110,0
|
|
20230807,175300,1038675870,6110,6110,6110,6110,0
|
|
20230807,175200,1038675870,6110,6110,6110,6110,0
|
|
20230807,175100,1038675870,6110,6110,6110,6110,0
|
|
20230807,175000,1038675870,6110,6110,6110,6110,0
|
|
20230807,174900,1038675870,6110,6110,6110,6110,0
|
|
20230807,174800,1038675870,6110,6110,6110,6110,0
|
|
20230807,174700,1038675870,6110,6110,6110,6110,0
|
|
20230807,174600,1038675870,6110,6110,6110,6110,2636
|
|
20230807,174500,1038675870,6110,6110,6110,6110,0
|
|
20230807,174400,1038675870,6110,6110,6110,6110,0
|
|
20230807,174300,1038675870,6110,6110,6110,6110,0
|
|
20230807,174200,1038675870,6110,6110,6110,6110,0
|
|
20230807,174100,1038675870,6110,6110,6110,6110,0
|
|
20230807,174000,1038675870,6110,6110,6110,6110,0
|
|
20230807,173900,1038675870,6110,6110,6110,6110,0
|
|
20230807,173800,1038675870,6110,6110,6110,6110,0
|
|
20230807,173700,1038675870,6110,6110,6110,6110,0
|
|
20230807,173600,1038675870,6110,6110,6110,6110,0
|
|
20230807,173500,1038675870,6110,6110,6110,6110,0
|
|
20230807,173400,1038675870,6110,6110,6110,6110,0
|
|
20230807,173300,1038675870,6110,6110,6110,6110,0
|
|
20230807,173200,1038675870,6110,6110,6110,6110,0
|
|
20230807,173100,1038675870,6110,6110,6110,6110,0
|
|
20230807,173000,1038675870,6110,6110,6110,6110,0
|
|
20230807,172900,1038675870,6110,6110,6110,6110,0
|
|
20230807,172800,1038675870,6110,6110,6110,6110,0
|
|
20230807,172700,1038675870,6110,6110,6110,6110,0
|
|
20230807,172600,1038675870,6110,6110,6110,6110,0
|
|
20230807,172500,1038675870,6110,6110,6110,6110,0
|
|
20230807,172400,1038675870,6110,6110,6110,6110,0
|
|
20230807,172300,1038675870,6110,6110,6110,6110,0
|
|
20230807,172200,1038675870,6110,6110,6110,6110,0
|
|
20230807,172100,1038675870,6110,6110,6110,6110,0
|
|
20230807,172000,1038675870,6110,6110,6110,6110,0
|
|
20230807,171900,1038675870,6110,6110,6110,6110,0
|
|
20230807,171800,1038675870,6110,6110,6110,6110,0
|
|
20230807,171700,1038675870,6110,6110,6110,6110,0
|
|
20230807,171600,1038675870,6110,6110,6110,6110,2636
|
|
20230807,171500,1038675870,6110,6110,6110,6110,0
|
|
20230807,171400,1038675870,6110,6110,6110,6110,0
|
|
20230807,171300,1038675870,6110,6110,6110,6110,0
|
|
20230807,171200,1038675870,6110,6110,6110,6110,0
|
|
20230807,171100,1038675870,6110,6110,6110,6110,0
|
|
20230807,171000,1038675870,6110,6110,6110,6110,0
|
|
20230807,170900,1038675870,6110,6110,6110,6110,0
|
|
20230807,170800,1038675870,6110,6110,6110,6110,0
|
|
20230807,170700,1038675870,6110,6110,6110,6110,0
|
|
20230807,170600,1038675870,6110,6110,6110,6110,0
|
|
20230807,170500,1038675870,6110,6110,6110,6110,0
|
|
20230807,170400,1038675870,6110,6110,6110,6110,0
|
|
20230807,170300,1038675870,6110,6110,6110,6110,0
|
|
20230807,170200,1038675870,6110,6110,6110,6110,0
|
|
20230807,170100,1038675870,6110,6110,6110,6110,0
|
|
20230807,170000,1038675870,6110,6110,6110,6110,0
|
|
20230807,165900,1038675870,6110,6110,6110,6110,0
|
|
20230807,165800,1038675870,6110,6110,6110,6110,0
|
|
20230807,165700,1038675870,6110,6110,6110,6110,0
|
|
20230807,165600,1038675870,6110,6110,6110,6110,0
|
|
20230807,165500,1038675870,6110,6110,6110,6110,0
|
|
20230807,165400,1038675870,6110,6110,6110,6110,0
|
|
20230807,165300,1038675870,6110,6110,6110,6110,0
|
|
20230807,165200,1038675870,6110,6110,6110,6110,0
|
|
20230807,165100,1038675870,6110,6110,6110,6110,0
|
|
20230807,165000,1038675870,6110,6110,6110,6110,0
|
|
20230807,164900,1038675870,6110,6110,6110,6110,0
|
|
20230807,164800,1038675870,6110,6110,6110,6110,0
|
|
20230807,164700,1038675870,6110,6110,6110,6110,0
|
|
20230807,164600,1038675870,6110,6110,6110,6110,2636
|
|
20230807,164500,1038675870,6110,6110,6110,6110,0
|
|
20230807,164400,1038675870,6110,6110,6110,6110,0
|
|
20230807,164300,1038675870,6110,6110,6110,6110,0
|
|
20230807,164200,1038675870,6110,6110,6110,6110,0
|
|
20230807,164100,1038675870,6110,6110,6110,6110,0
|
|
20230807,164000,1038675870,6110,6110,6110,6110,0
|
|
20230807,163900,1038675870,6110,6110,6110,6110,0
|
|
20230807,163800,1038675870,6110,6110,6110,6110,0
|
|
20230807,163700,1038675870,6110,6110,6110,6110,0
|
|
20230807,163600,1038675870,6110,6110,6110,6110,0
|
|
20230807,163500,1038675870,6110,6110,6110,6110,0
|
|
20230807,163400,1038675870,6110,6110,6110,6110,0
|
|
20230807,163300,1038675870,6110,6110,6110,6110,0
|
|
20230807,163200,1038675870,6110,6110,6110,6110,0
|
|
20230807,163100,1038675870,6110,6110,6110,6110,0
|
|
20230807,163000,1038675870,6110,6110,6110,6110,0
|
|
20230807,162900,1038675870,6110,6110,6110,6110,0
|
|
20230807,162800,1038675870,6110,6110,6110,6110,0
|
|
20230807,162700,1038675870,6110,6110,6110,6110,0
|
|
20230807,162600,1038675870,6110,6110,6110,6110,0
|
|
20230807,162500,1038675870,6110,6110,6110,6110,0
|
|
20230807,162400,1038675870,6110,6110,6110,6110,0
|
|
20230807,162300,1038675870,6110,6110,6110,6110,0
|
|
20230807,162200,1038675870,6110,6110,6110,6110,0
|
|
20230807,162100,1038675870,6110,6110,6110,6110,0
|
|
20230807,162000,1038675870,6110,6110,6110,6110,0
|
|
20230807,161900,1038675870,6110,6110,6110,6110,0
|
|
20230807,161800,1038675870,6110,6110,6110,6110,0
|
|
20230807,161700,1038675870,6110,6110,6110,6110,0
|
|
20230807,161600,1038675870,6110,6110,6110,6110,2636
|
|
20230807,161500,1038675870,6110,6110,6110,6110,0
|
|
20230807,161400,1038675870,6110,6110,6110,6110,0
|
|
20230807,161300,1038675870,6110,6110,6110,6110,0
|
|
20230807,161200,1038675870,6110,6110,6110,6110,0
|
|
20230807,161100,1038675870,6110,6110,6110,6110,0
|
|
20230807,161000,1038675870,6110,6110,6110,6110,0
|
|
20230807,160900,1038675870,6110,6110,6110,6110,0
|
|
20230807,160800,1038675870,6110,6110,6110,6110,0
|
|
20230807,160700,1038675870,6110,6110,6110,6110,0
|
|
20230807,160600,1038675870,6110,6110,6110,6110,0
|
|
20230807,160500,1038675870,6110,6110,6110,6110,0
|
|
20230807,160400,1038675870,6110,6110,6110,6110,0
|
|
20230807,160300,1038675870,6110,6110,6110,6110,0
|
|
20230807,160200,1038675870,6110,6110,6110,6110,0
|
|
20230807,160100,1038675870,6110,6110,6110,6110,0
|
|
20230807,160000,1038675870,6110,6110,6110,6110,0
|
|
20230807,155900,1038675870,6110,6110,6110,6110,0
|
|
20230807,155800,1038675870,6110,6110,6110,6110,0
|
|
20230807,155700,1038675870,6110,6110,6110,6110,0
|
|
20230807,155600,1038675870,6110,6110,6110,6110,0
|
|
20230807,155500,1038675870,6110,6110,6110,6110,0
|
|
20230807,155400,1038675870,6110,6110,6110,6110,0
|
|
20230807,155300,1038675870,6110,6110,6110,6110,0
|
|
20230807,155200,1038675870,6110,6110,6110,6110,0
|
|
20230807,155100,1038675870,6110,6110,6110,6110,0
|
|
20230807,155000,1038675870,6110,6110,6110,6110,0
|
|
20230807,154900,1038675870,6110,6110,6110,6110,0
|
|
20230807,154800,1038675870,6110,6110,6110,6110,0
|
|
20230807,154700,1038675870,6110,6110,6110,6110,0
|
|
20230807,154600,1038675870,6110,6110,6110,6110,2636
|
|
20230807,154500,1038675870,6110,6110,6110,6110,0
|
|
20230807,154400,1038675870,6110,6110,6110,6110,0
|
|
20230807,154300,1038675870,6110,6110,6110,6110,0
|
|
20230807,154200,1038675870,6110,6110,6110,6110,0
|
|
20230807,154100,1038675870,6110,6110,6110,6110,0
|
|
20230807,154000,1038675870,6110,6110,6110,6110,0
|
|
20230807,153900,1038675870,6110,6110,6110,6110,0
|
|
20230807,153800,1038675870,6110,6110,6110,6110,0
|
|
20230807,153700,1038675870,6110,6110,6110,6110,0
|
|
20230807,153600,1038675870,6110,6110,6110,6110,0
|
|
20230807,153500,1038675870,6110,6110,6110,6110,0
|
|
20230807,153400,1038675870,6110,6110,6110,6110,0
|
|
20230807,153300,1038675870,6110,6110,6110,6110,0
|
|
20230807,153200,1038675870,6110,6110,6110,6110,0
|
|
20230807,153100,1038675870,6110,6110,6110,6110,0
|
|
20230807,153000,1038675870,6110,6110,6110,6110,2636
|
|
20230807,152900,1022569910,6100,6100,6100,6100,0
|
|
20230807,152800,1022569910,6100,6100,6100,6100,0
|
|
20230807,152700,1022569910,6100,6100,6100,6100,0
|
|
20230807,152600,1022569910,6100,6100,6100,6100,0
|
|
20230807,152500,1022569910,6100,6100,6100,6100,0
|
|
20230807,152400,1022569910,6100,6100,6100,6100,0
|
|
20230807,152300,1022569910,6100,6100,6100,6100,0
|
|
20230807,152200,1022569910,6100,6100,6100,6100,0
|
|
20230807,152100,1022569910,6100,6100,6100,6100,0
|
|
20230807,152000,1022569910,6100,6100,6100,6100,0
|
|
20230807,151900,1022569910,6100,6130,6150,6100,696
|
|
20230807,151800,1018295990,6130,6100,6130,6100,1586
|
|
20230807,151700,1008599740,6100,6100,6100,6090,1136
|
|
20230807,151600,1001677140,6100,6090,6100,6090,837
|
|
20230807,151500,996577340,6080,6070,6090,6070,529
|
|
20230807,151400,993359800,6080,6080,6080,6080,100
|
|
20230807,151300,992751800,6070,6070,6070,6070,103
|
|
20230807,151200,992126590,6070,6070,6070,6070,907
|
|
20230807,151100,986621100,6090,6090,6090,6090,0
|
|
20230807,151000,986621100,6090,6080,6090,6080,571
|
|
20230807,150900,983149410,6080,6080,6080,6080,41
|
|
20230807,150800,982900130,6040,6090,6090,6010,3495
|
|
20230807,150700,961817060,6090,6090,6090,6090,253
|
|
20230807,150600,960276290,6060,6090,6090,6060,135
|
|
20230807,150500,959454200,6090,6060,6090,6060,278
|
|
20230807,150400,957762980,6060,6090,6090,6060,138
|
|
20230807,150300,956924060,6090,6090,6090,6090,246
|
|
20230807,150200,955425920,6080,6080,6080,6080,416
|
|
20230807,150100,952896640,6080,6080,6080,6080,85
|
|
20230807,150000,952379840,6080,6080,6080,6080,242
|
|
20230807,145900,950908480,6070,6060,6070,6060,189
|
|
20230807,145800,949762250,6050,6050,6050,6050,526
|
|
20230807,145700,946579950,6050,6050,6050,6050,112
|
|
20230807,145600,945902350,6050,6050,6050,6050,180
|
|
20230807,145500,944813350,6040,6050,6050,6040,495
|
|
20230807,145400,941821240,6060,6060,6060,6050,332
|
|
20230807,145300,939811460,6060,6060,6060,6060,1874
|
|
20230807,145200,928455020,6060,6060,6060,6060,351
|
|
20230807,145100,926327960,6060,6060,6060,6060,214
|
|
20230807,145000,925031120,6060,6050,6060,6050,1453
|
|
20230807,144900,916238470,6040,6040,6040,6040,103
|
|
20230807,144800,915616350,6050,6050,6050,6040,1856
|
|
20230807,144700,904388580,6050,6050,6050,6050,176
|
|
20230807,144600,903323780,6050,6050,6050,6050,625
|
|
20230807,144500,899542530,6040,6040,6040,6040,100
|
|
20230807,144400,898938530,6050,6050,6050,6050,1478
|
|
20230807,144300,889996630,6050,6050,6050,6050,100
|
|
20230807,144200,889391630,6060,6060,6060,6060,304
|
|
20230807,144100,887549390,6050,6060,6060,6040,1591
|
|
20230807,144000,877928530,6060,6030,6060,6020,559
|
|
20230807,143900,874552620,6030,6040,6040,6030,239
|
|
20230807,143800,873110670,6020,6050,6060,6020,3898
|
|
20230807,143700,849554580,6060,6060,6060,6060,177
|
|
20230807,143600,848481960,6060,6060,6060,6060,153
|
|
20230807,143500,847554780,6060,6060,6060,6060,89
|
|
20230807,143400,847015440,6060,6060,6060,6060,0
|
|
20230807,143300,847015440,6060,6060,6060,6060,192
|
|
20230807,143200,845851920,6060,6060,6060,6060,213
|
|
20230807,143100,844561140,6060,6060,6060,6060,0
|
|
20230807,143000,844561140,6060,6060,6060,6060,458
|
|
20230807,142900,841785660,6070,6070,6070,6070,78
|
|
20230807,142800,841312200,6070,6070,6070,6070,117
|
|
20230807,142700,840602010,6060,6060,6060,6060,351
|
|
20230807,142600,838474950,6060,6060,6060,6060,892
|
|
20230807,142500,833069430,6060,6060,6060,6060,1950
|
|
20230807,142400,821252430,6060,6070,6070,6060,973
|
|
20230807,142300,815355250,6070,6070,6070,6070,963
|
|
20230807,142200,809509840,6070,6070,6070,6070,152
|
|
20230807,142100,808587200,6070,6070,6070,6070,100
|
|
20230807,142000,807980200,6070,6050,6070,6050,1102
|
|
20230807,141900,801309360,6050,6050,6050,6050,599
|
|
20230807,141800,797685410,6050,6040,6050,6040,1208
|
|
20230807,141700,790378160,6040,6050,6050,6040,315
|
|
20230807,141600,788474640,6040,6040,6040,6040,890
|
|
20230807,141500,783099040,6040,6040,6040,6040,136
|
|
20230807,141400,782277600,6040,6040,6040,6040,1399
|
|
20230807,141300,773827640,6040,6040,6040,6030,550
|
|
20230807,141200,770508640,6040,6030,6040,6030,366
|
|
20230807,141100,768300960,6040,6040,6040,6030,396
|
|
20230807,141000,765910420,6050,6050,6050,6050,210
|
|
20230807,140900,764639920,6050,6060,6060,6050,978
|
|
20230807,140800,758721610,6060,6050,6060,6030,3873
|
|
20230807,140700,735297490,6050,6050,6050,6050,111
|
|
20230807,140600,734625940,6060,6060,6060,6060,118
|
|
20230807,140500,733910860,6060,6060,6060,6060,125
|
|
20230807,140400,733153360,6060,6050,6060,6050,317
|
|
20230807,140300,731233580,6060,6060,6060,6060,117
|
|
20230807,140200,730524560,6050,6050,6050,6050,1528
|
|
20230807,140100,721280160,6060,6060,6060,6060,139
|
|
20230807,140000,720437820,6060,6060,6060,6060,113
|
|
20230807,135900,719753040,6060,6060,6060,6060,338
|
|
20230807,135800,717704760,6050,6050,6050,6050,27
|
|
20230807,135700,717541410,6060,6060,6060,6060,116
|
|
20230807,135600,716838450,6060,6060,6060,6060,94
|
|
20230807,135500,716268810,6060,6060,6060,6060,126
|
|
20230807,135400,715505250,6050,6050,6050,6050,100
|
|
20230807,135300,714900250,6060,6060,6060,6060,228
|
|
20230807,135200,713518570,6060,6060,6060,6060,126
|
|
20230807,135100,712755010,6050,6050,6050,6050,323
|
|
20230807,135000,710800860,6050,6050,6050,6050,0
|
|
20230807,134900,710800860,6050,6050,6050,6050,1517
|
|
20230807,134800,701623010,6050,6030,6050,6030,5521
|
|
20230807,134700,668301750,6030,6030,6030,6030,2
|
|
20230807,134600,668289690,6030,6020,6030,6020,804
|
|
20230807,134500,663444080,6020,6020,6020,6020,0
|
|
20230807,134400,663444080,6020,6020,6020,6020,0
|
|
20230807,134300,663444080,6020,6020,6020,6020,1014
|
|
20230807,134200,657339800,6020,6020,6020,6020,890
|
|
20230807,134100,651982000,6020,6020,6020,6020,448
|
|
20230807,134000,649285040,6020,6020,6020,6020,0
|
|
20230807,133900,649285040,6020,6020,6020,6020,748
|
|
20230807,133800,644782080,6020,6020,6020,6020,500
|
|
20230807,133700,641772080,6030,6020,6030,6020,911
|
|
20230807,133600,636287030,6020,6020,6020,6020,0
|
|
20230807,133500,636287030,6020,6020,6020,6020,0
|
|
20230807,133400,636287030,6020,6020,6020,6020,0
|
|
20230807,133300,636287030,6020,6020,6020,6020,5
|
|
20230807,133200,636256930,6020,6020,6020,6020,50
|
|
20230807,133100,635955930,6010,6010,6010,6010,50
|
|
20230807,133000,635655430,6010,6010,6010,6010,531
|
|
20230807,132900,632464120,6020,6020,6020,6020,1
|
|
20230807,132800,632458100,6010,6010,6010,6010,1652
|
|
20230807,132700,622529580,6000,6010,6010,6000,1232
|
|
20230807,132600,615132260,6020,6020,6020,6020,1095
|
|
20230807,132500,608540360,6030,6030,6030,6030,0
|
|
20230807,132400,608540360,6030,6030,6030,6030,0
|
|
20230807,132300,608540360,6030,6030,6030,6030,424
|
|
20230807,132200,605983640,6040,6040,6040,6040,1
|
|
20230807,132100,605977600,6030,6030,6030,6030,764
|
|
20230807,132000,601370680,6030,6030,6030,6030,399
|
|
20230807,131900,598964710,6030,6040,6040,6030,662
|
|
20230807,131800,594968730,6030,6030,6030,6030,200
|
|
20230807,131700,593762730,6040,6040,6040,6040,0
|
|
20230807,131600,593762730,6040,6040,6040,6040,0
|
|
20230807,131500,593762730,6040,6040,6040,6040,0
|
|
20230807,131400,593762730,6040,6040,6040,6040,144
|
|
20230807,131300,592892970,6040,6040,6040,6040,438
|
|
20230807,131200,590247450,6040,6040,6040,6040,0
|
|
20230807,131100,590247450,6040,6040,6040,6040,433
|
|
20230807,131000,587632130,6040,6050,6050,6040,712
|
|
20230807,130900,583330530,6050,6050,6050,6050,128
|
|
20230807,130800,582556130,6050,6050,6050,6050,847
|
|
20230807,130700,577431780,6050,6050,6050,6050,47
|
|
20230807,130600,577147430,6050,6050,6050,6050,135
|
|
20230807,130500,576330680,6050,6050,6050,6050,0
|
|
20230807,130400,576330680,6050,6050,6050,6050,138
|
|
20230807,130300,575495780,6050,6050,6050,6050,137
|
|
20230807,130200,574666930,6050,6050,6050,6050,10
|
|
20230807,130100,574606430,6040,6040,6040,6040,0
|
|
20230807,130000,574606430,6040,6040,6040,6040,101
|
|
20230807,125900,573996390,6040,6040,6040,6040,0
|
|
20230807,125800,573996390,6040,6040,6040,6040,645
|
|
20230807,125700,570100590,6030,6030,6030,6030,0
|
|
20230807,125600,570100590,6030,6030,6030,6030,1603
|
|
20230807,125500,560434500,6030,6030,6040,6020,1518
|
|
20230807,125400,551277560,6030,6030,6030,6030,0
|
|
20230807,125300,551277560,6030,6040,6040,6030,1075
|
|
20230807,125200,544795290,6040,6040,6040,6040,0
|
|
20230807,125100,544795290,6040,6040,6040,6040,0
|
|
20230807,125000,544795290,6040,6040,6040,6040,1
|
|
20230807,124900,544789250,6030,6030,6030,6030,30
|
|
20230807,124800,544608350,6030,6030,6030,6030,0
|
|
20230807,124700,544608350,6030,6030,6030,6030,0
|
|
20230807,124600,544608350,6030,6030,6030,6030,0
|
|
20230807,124500,544608350,6030,6030,6030,6030,0
|
|
20230807,124400,544608350,6030,6030,6030,6030,0
|
|
20230807,124300,544608350,6030,6040,6040,6030,2664
|
|
20230807,124200,528527790,6030,6030,6030,6030,102
|
|
20230807,124100,527912730,6030,6030,6030,6030,0
|
|
20230807,124000,527912730,6030,6030,6030,6030,3
|
|
20230807,123900,527894640,6030,6030,6030,6030,0
|
|
20230807,123800,527894640,6030,6030,6030,6030,500
|
|
20230807,123700,524879640,6040,6040,6040,6040,1000
|
|
20230807,123600,518839640,6040,6040,6040,6040,625
|
|
20230807,123500,515064640,6040,6040,6040,6040,500
|
|
20230807,123400,512044640,6050,6050,6050,6050,500
|
|
20230807,123300,509019640,6060,6060,6060,6060,928
|
|
20230807,123200,503395960,6070,6070,6070,6070,0
|
|
20230807,123100,503395960,6070,6070,6070,6070,1
|
|
20230807,123000,503389890,6060,6060,6060,6060,26
|
|
20230807,122900,503232330,6070,6060,6070,6060,1083
|
|
20230807,122800,496668520,6060,6060,6060,6060,0
|
|
20230807,122700,496668520,6060,6060,6060,6060,0
|
|
20230807,122600,496668520,6060,6060,6060,6060,0
|
|
20230807,122500,496668520,6060,6070,6070,6060,295
|
|
20230807,122400,494878900,6070,6080,6080,6060,1003
|
|
20230807,122300,488792200,6080,6080,6080,6070,439
|
|
20230807,122200,486124190,6070,6070,6070,6070,101
|
|
20230807,122100,485511120,6070,6070,6080,6070,310
|
|
20230807,122000,483628310,6070,6070,6070,6070,100
|
|
20230807,121900,483021310,6080,6080,6080,6080,127
|
|
20230807,121800,482249150,6080,6080,6080,6080,107
|
|
20230807,121700,481598590,6070,6070,6070,6070,4
|
|
20230807,121600,481574310,6080,6080,6080,6080,86
|
|
20230807,121500,481051430,6080,6080,6080,6080,118
|
|
20230807,121400,480333990,6070,6070,6070,6070,1259
|
|
20230807,121300,472691860,6090,6090,6090,6090,111
|
|
20230807,121200,472015870,6080,6080,6080,6080,21
|
|
20230807,121100,471888190,6080,6080,6080,6070,202
|
|
20230807,121000,470660410,6090,6090,6090,6090,95
|
|
20230807,120900,470081860,6080,6090,6090,6080,434
|
|
20230807,120800,467441800,6090,6090,6090,6090,126
|
|
20230807,120700,466674460,6090,6090,6090,6090,0
|
|
20230807,120600,466674460,6090,6090,6090,6090,359
|
|
20230807,120500,464488150,6090,6090,6090,6090,132
|
|
20230807,120400,463684270,6090,6090,6090,6090,48
|
|
20230807,120300,463391950,6090,6090,6090,6090,127
|
|
20230807,120200,462618520,6090,6090,6090,6090,209
|
|
20230807,120100,461345710,6090,6090,6090,6090,0
|
|
20230807,120000,461345710,6090,6090,6090,6090,94
|
|
20230807,115900,460773250,6090,6090,6090,6090,89
|
|
20230807,115800,460231240,6080,6080,6080,6080,49
|
|
20230807,115700,459933320,6090,6090,6090,6090,217
|
|
20230807,115600,458611790,6090,6090,6090,6090,86
|
|
20230807,115500,458088050,6090,6090,6090,6090,45
|
|
20230807,115400,457814000,6080,6080,6090,6080,164
|
|
20230807,115300,456815510,6090,6090,6090,6090,0
|
|
20230807,115200,456815510,6090,6090,6090,6080,916
|
|
20230807,115100,451243780,6100,6100,6100,6100,87
|
|
20230807,115000,450713080,6100,6100,6100,6100,105
|
|
20230807,114900,450072580,6100,6100,6100,6100,230
|
|
20230807,114800,448669580,6100,6090,6100,6080,644
|
|
20230807,114700,444749320,6090,6090,6090,6090,19
|
|
20230807,114600,444633610,6100,6090,6100,6090,135
|
|
20230807,114500,443810180,6090,6090,6090,6090,126
|
|
20230807,114400,443042840,6090,6090,6090,6090,58
|
|
20230807,114300,442689620,6090,6090,6090,6090,135
|
|
20230807,114200,441867470,6080,6080,6080,6080,257
|
|
20230807,114100,440304910,6080,6080,6080,6080,424
|
|
20230807,114000,437726990,6080,6080,6080,6080,1
|
|
20230807,113900,437720910,6080,6070,6080,6070,237
|
|
20230807,113800,436280950,6070,6070,6070,6070,83
|
|
20230807,113700,435777140,6070,6070,6070,6070,0
|
|
20230807,113600,435777140,6070,6070,6070,6070,0
|
|
20230807,113500,435777140,6070,6060,6070,6060,146
|
|
20230807,113400,434892290,6060,6060,6060,6060,37
|
|
20230807,113300,434668070,6060,6060,6060,6060,283
|
|
20230807,113200,432953090,6060,6060,6060,6060,0
|
|
20230807,113100,432953090,6060,6050,6060,6050,103
|
|
20230807,113000,432329480,6050,6050,6050,6050,187
|
|
20230807,112900,431198130,6050,6050,6050,6050,0
|
|
20230807,112800,431198130,6050,6050,6050,6050,225
|
|
20230807,112700,429836880,6050,6050,6050,6050,0
|
|
20230807,112600,429836880,6050,6050,6060,6050,401
|
|
20230807,112500,427409710,6060,6110,6180,6060,4042
|
|
20230807,112400,402635240,6070,6010,6150,6010,10582
|
|
20230807,112300,337773800,6010,6010,6010,6010,2
|
|
20230807,112200,337761780,5990,6000,6000,5990,2106
|
|
20230807,112100,325141520,6000,6010,6010,6000,901
|
|
20230807,112000,319734310,6020,6020,6020,6020,0
|
|
20230807,111900,319734310,6020,6020,6020,6020,9
|
|
20230807,111800,319680130,6000,6000,6000,6000,837
|
|
20230807,111700,314658130,6000,6000,6000,6000,1490
|
|
20230807,111600,305718130,6010,6010,6010,6010,0
|
|
20230807,111500,305718130,6010,6010,6010,6010,710
|
|
20230807,111400,301451030,6020,6020,6020,6020,250
|
|
20230807,111300,299946030,6020,6020,6020,6020,0
|
|
20230807,111200,299946030,6020,6020,6020,6020,15
|
|
20230807,111100,299855730,6020,6020,6020,6020,1
|
|
20230807,111000,299849710,6020,6020,6020,6020,47
|
|
20230807,110900,299566770,6020,6020,6020,6020,0
|
|
20230807,110800,299566770,6020,6010,6020,6010,103
|
|
20230807,110700,298947020,6020,6020,6020,6020,385
|
|
20230807,110600,296629320,6010,6050,6050,6010,1507
|
|
20230807,110500,287548210,6060,6060,6060,6060,0
|
|
20230807,110400,287548210,6060,6060,6060,6060,0
|
|
20230807,110300,287548210,6060,6060,6060,6060,0
|
|
20230807,110200,287548210,6060,6060,6060,6060,0
|
|
20230807,110100,287548210,6060,6060,6060,6060,0
|
|
20230807,110000,287548210,6060,6060,6060,6060,0
|
|
20230807,105900,287548210,6060,6060,6060,6060,50
|
|
20230807,105800,287245210,6060,6060,6060,6060,0
|
|
20230807,105700,287245210,6060,6050,6060,6050,299
|
|
20230807,105600,285433820,6030,6030,6030,6000,1424
|
|
20230807,105500,276869190,6010,6040,6040,6010,1000
|
|
20230807,105400,270849480,6050,6050,6050,6050,50
|
|
20230807,105300,270546980,6040,6040,6040,6040,0
|
|
20230807,105200,270546980,6040,6040,6040,6040,255
|
|
20230807,105100,269006780,6050,6050,6050,6050,10
|
|
20230807,105000,268946280,6060,6060,6060,6060,96
|
|
20230807,104900,268364520,6070,6060,6070,6060,321
|
|
20230807,104800,266418760,6060,6050,6060,6050,347
|
|
20230807,104700,264319340,6050,6050,6050,6050,50
|
|
20230807,104600,264016840,6040,6040,6040,6040,26
|
|
20230807,104500,263859800,6040,6040,6040,6040,707
|
|
20230807,104400,259589520,6030,6030,6030,6030,129
|
|
20230807,104300,258811650,6030,6030,6030,6030,166
|
|
20230807,104200,257810670,6040,6040,6040,6030,364
|
|
20230807,104100,255612720,6040,6050,6050,6040,126
|
|
20230807,104000,254850680,6050,6050,6050,6050,50
|
|
20230807,103900,254548180,6050,6050,6050,6050,0
|
|
20230807,103800,254548180,6050,6050,6050,6050,0
|
|
20230807,103700,254548180,6050,6040,6050,6040,172
|
|
20230807,103600,253508730,6050,6050,6050,6050,37
|
|
20230807,103500,253284880,6050,6050,6050,6050,108
|
|
20230807,103400,252631480,6050,6050,6050,6050,0
|
|
20230807,103300,252631480,6050,6050,6050,6050,0
|
|
20230807,103200,252631480,6050,6040,6050,6040,79
|
|
20230807,103100,252153820,6040,6040,6040,6040,105
|
|
20230807,103000,251519620,6040,6060,6070,6040,2568
|
|
20230807,102900,235962820,6070,6070,6070,6070,42
|
|
20230807,102800,235707880,6070,6070,6070,6070,0
|
|
20230807,102700,235707880,6070,6070,6070,6070,50
|
|
20230807,102600,235404380,6070,6070,6070,6070,131
|
|
20230807,102500,234609210,6070,6070,6070,6070,50
|
|
20230807,102400,234305710,6070,6070,6070,6070,0
|
|
20230807,102300,234305710,6070,6070,6070,6070,0
|
|
20230807,102200,234305710,6070,6070,6070,6060,184
|
|
20230807,102100,233189970,6070,6070,6070,6070,34
|
|
20230807,102000,232983590,6070,6070,6070,6070,50
|
|
20230807,101900,232680090,6070,6070,6070,6070,538
|
|
20230807,101800,229414430,6070,6070,6070,6070,291
|
|
20230807,101700,227648060,6070,6070,6070,6070,50
|
|
20230807,101600,227344560,6070,6070,6070,6070,1500
|
|
20230807,101500,218239560,6070,6070,6070,6070,50
|
|
20230807,101400,217936060,6070,6070,6070,6070,0
|
|
20230807,101300,217936060,6070,6070,6070,6070,44
|
|
20230807,101200,217668980,6070,6070,6070,6070,187
|
|
20230807,101100,216533890,6070,6070,6070,6070,0
|
|
20230807,101000,216533890,6070,6070,6070,6070,50
|
|
20230807,100900,216230390,6070,6070,6070,6070,52
|
|
20230807,100800,215914750,6070,6070,6070,6070,156
|
|
20230807,100700,214967830,6070,6070,6070,6070,0
|
|
20230807,100600,214967830,6070,6070,6070,6070,0
|
|
20230807,100500,214967830,6070,6070,6070,6070,1097
|
|
20230807,100400,208309040,6060,6060,6060,6060,256
|
|
20230807,100300,206757680,6070,6070,6070,6070,50
|
|
20230807,100200,206454180,6050,6050,6050,6050,83
|
|
20230807,100100,205952030,6070,6070,6070,6070,0
|
|
20230807,100000,205952030,6070,6050,6070,6050,132
|
|
20230807,095900,205152430,6070,6070,6070,6070,46
|
|
20230807,095800,204873210,6070,6070,6070,6070,50
|
|
20230807,095700,204569710,6070,6070,6070,6070,0
|
|
20230807,095600,204569710,6070,6050,6070,6050,95
|
|
20230807,095500,203994720,6080,6080,6080,6080,50
|
|
20230807,095400,203690720,6080,6080,6080,6080,46
|
|
20230807,095300,203411040,6080,6030,6080,6030,2945
|
|
20230807,095200,185594020,6050,6050,6050,6050,0
|
|
20230807,095100,185594020,6050,6050,6050,6050,6
|
|
20230807,095000,185557720,6050,6050,6050,6050,50
|
|
20230807,094900,185255220,6050,6050,6050,6030,1208
|
|
20230807,094800,177961440,6060,6060,6060,6060,50
|
|
20230807,094700,177658440,6060,6050,6060,6050,2
|
|
20230807,094600,177646330,6060,6070,6070,6060,533
|
|
20230807,094500,174412070,6080,6070,6080,6070,166
|
|
20230807,094400,173403950,6080,6080,6080,6080,1
|
|
20230807,094300,173397870,6080,6090,6100,6080,1145
|
|
20230807,094200,166424740,6090,6090,6090,6090,100
|
|
20230807,094100,165815740,6100,6090,6110,6090,3083
|
|
20230807,094000,147016420,6090,6090,6090,6090,761
|
|
20230807,093900,142381930,6100,6100,6100,6100,0
|
|
20230807,093800,142381930,6100,6100,6100,6100,52
|
|
20230807,093700,142064730,6090,6110,6110,6090,378
|
|
20230807,093600,139762680,6110,6110,6110,6110,51
|
|
20230807,093500,139451070,6100,6100,6100,6100,435
|
|
20230807,093400,136797570,6100,6110,6110,6100,248
|
|
20230807,093300,135284760,6100,6100,6110,6100,306
|
|
20230807,093200,133417360,6100,6080,6100,6080,940
|
|
20230807,093100,127688850,6080,6080,6090,6080,203
|
|
20230807,093000,126454010,6080,6080,6080,6080,50
|
|
20230807,092900,126150010,6080,6080,6080,6080,260
|
|
20230807,092800,124569210,6080,6090,6090,6080,219
|
|
20230807,092700,123237190,6090,6090,6090,6090,0
|
|
20230807,092600,123237190,6090,6090,6090,6090,177
|
|
20230807,092500,122159260,6090,6090,6090,6090,99
|
|
20230807,092400,121556350,6090,6080,6100,6080,1275
|
|
20230807,092300,113784380,6090,6110,6110,6090,115
|
|
20230807,092200,113083890,6110,6100,6110,6070,623
|
|
20230807,092100,109280740,6100,6100,6110,6100,280
|
|
20230807,092000,107571980,6100,6100,6100,6100,2
|
|
20230807,091900,107559780,6100,6100,6100,6100,1
|
|
20230807,091800,107553680,6100,6060,6100,6050,2180
|
|
20230807,091700,94325850,6060,6080,6080,6060,1554
|
|
20230807,091600,84900750,6070,6070,6070,6060,163
|
|
20230807,091500,83911750,6040,6040,6070,6040,301
|
|
20230807,091400,82093500,6070,6070,6070,6070,83
|
|
20230807,091300,81589690,6070,6080,6080,6060,1330
|
|
20230807,091200,73509430,6070,6100,6100,6070,533
|
|
20230807,091100,70261010,6100,6080,6100,6080,89
|
|
20230807,091000,69718630,6080,6120,6120,6080,347
|
|
20230807,090900,67604650,6130,6130,6150,6130,1453
|
|
20230807,090800,58690160,6130,6110,6130,6100,558
|
|
20230807,090700,55279700,6100,6110,6110,6080,685
|
|
20230807,090600,51104410,6090,6030,6100,6010,1188
|
|
20230807,090500,43889370,6030,6030,6030,6030,1
|
|
20230807,090400,43883340,6000,6000,6000,6000,1323
|
|
20230807,090300,35945340,6010,6040,6040,6000,1705
|
|
20230807,090200,25713140,6010,6010,6040,6010,1369
|
|
20230807,090100,17485260,6010,6050,6060,6010,440
|
|
20230807,090000,14836200,6070,6050,6070,6010,2452
|