618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,191500,502277910,6010,6010,6010,6010,2626
|
|
20230808,191400,502277910,6010,6010,6010,6010,0
|
|
20230808,191300,502277910,6010,6010,6010,6010,0
|
|
20230808,191200,502277910,6010,6010,6010,6010,0
|
|
20230808,191100,502277910,6010,6010,6010,6010,0
|
|
20230808,191000,502277910,6010,6010,6010,6010,0
|
|
20230808,190900,502277910,6010,6010,6010,6010,0
|
|
20230808,190800,502277910,6010,6010,6010,6010,0
|
|
20230808,190700,502277910,6010,6010,6010,6010,0
|
|
20230808,190600,502277910,6010,6010,6010,6010,0
|
|
20230808,190500,502277910,6010,6010,6010,6010,0
|
|
20230808,190400,502277910,6010,6010,6010,6010,0
|
|
20230808,190300,502277910,6010,6010,6010,6010,0
|
|
20230808,190200,502277910,6010,6010,6010,6010,0
|
|
20230808,190100,502277910,6010,6010,6010,6010,0
|
|
20230808,190000,502277910,6010,6010,6010,6010,0
|
|
20230808,185900,502277910,6010,6010,6010,6010,0
|
|
20230808,185800,502277910,6010,6010,6010,6010,0
|
|
20230808,185700,502277910,6010,6010,6010,6010,0
|
|
20230808,185600,502277910,6010,6010,6010,6010,0
|
|
20230808,185500,502277910,6010,6010,6010,6010,0
|
|
20230808,185400,502277910,6010,6010,6010,6010,0
|
|
20230808,185300,502277910,6010,6010,6010,6010,0
|
|
20230808,185200,502277910,6010,6010,6010,6010,0
|
|
20230808,185100,502277910,6010,6010,6010,6010,0
|
|
20230808,185000,502277910,6010,6010,6010,6010,0
|
|
20230808,184900,502277910,6010,6010,6010,6010,0
|
|
20230808,184800,502277910,6010,6010,6010,6010,0
|
|
20230808,184700,502277910,6010,6010,6010,6010,0
|
|
20230808,184600,502277910,6010,6010,6010,6010,0
|
|
20230808,184500,502277910,6010,6010,6010,6010,2626
|
|
20230808,184400,502277910,6010,6010,6010,6010,0
|
|
20230808,184300,502277910,6010,6010,6010,6010,0
|
|
20230808,184200,502277910,6010,6010,6010,6010,0
|
|
20230808,184100,502277910,6010,6010,6010,6010,0
|
|
20230808,184000,502277910,6010,6010,6010,6010,0
|
|
20230808,183900,502277910,6010,6010,6010,6010,0
|
|
20230808,183800,502277910,6010,6010,6010,6010,0
|
|
20230808,183700,502277910,6010,6010,6010,6010,0
|
|
20230808,183600,502277910,6010,6010,6010,6010,0
|
|
20230808,183500,502277910,6010,6010,6010,6010,0
|
|
20230808,183400,502277910,6010,6010,6010,6010,0
|
|
20230808,183300,502277910,6010,6010,6010,6010,0
|
|
20230808,183200,502277910,6010,6010,6010,6010,0
|
|
20230808,183100,502277910,6010,6010,6010,6010,0
|
|
20230808,183000,502277910,6010,6010,6010,6010,0
|
|
20230808,182900,502277910,6010,6010,6010,6010,0
|
|
20230808,182800,502277910,6010,6010,6010,6010,0
|
|
20230808,182700,502277910,6010,6010,6010,6010,0
|
|
20230808,182600,502277910,6010,6010,6010,6010,0
|
|
20230808,182500,502277910,6010,6010,6010,6010,0
|
|
20230808,182400,502277910,6010,6010,6010,6010,0
|
|
20230808,182300,502277910,6010,6010,6010,6010,0
|
|
20230808,182200,502277910,6010,6010,6010,6010,0
|
|
20230808,182100,502277910,6010,6010,6010,6010,0
|
|
20230808,182000,502277910,6010,6010,6010,6010,0
|
|
20230808,181900,502277910,6010,6010,6010,6010,0
|
|
20230808,181800,502277910,6010,6010,6010,6010,0
|
|
20230808,181700,502277910,6010,6010,6010,6010,0
|
|
20230808,181600,502277910,6010,6010,6010,6010,0
|
|
20230808,181500,502277910,6010,6010,6010,6010,2626
|
|
20230808,181400,502277910,6010,6010,6010,6010,0
|
|
20230808,181300,502277910,6010,6010,6010,6010,0
|
|
20230808,181200,502277910,6010,6010,6010,6010,0
|
|
20230808,181100,502277910,6010,6010,6010,6010,0
|
|
20230808,181000,502277910,6010,6010,6010,6010,0
|
|
20230808,180900,502277910,6010,6010,6010,6010,0
|
|
20230808,180800,502277910,6010,6010,6010,6010,0
|
|
20230808,180700,502277910,6010,6010,6010,6010,0
|
|
20230808,180600,502277910,6010,6010,6010,6010,0
|
|
20230808,180500,502277910,6010,6010,6010,6010,0
|
|
20230808,180400,502277910,6010,6010,6010,6010,0
|
|
20230808,180300,502277910,6010,6010,6010,6010,0
|
|
20230808,180200,502277910,6010,6010,6010,6010,0
|
|
20230808,180100,502277910,6010,6010,6010,6010,0
|
|
20230808,180000,502277910,6010,6010,6010,6010,0
|
|
20230808,175900,502277910,6010,6010,6010,6010,0
|
|
20230808,175800,502277910,6010,6010,6010,6010,0
|
|
20230808,175700,502277910,6010,6010,6010,6010,0
|
|
20230808,175600,502277910,6010,6010,6010,6010,0
|
|
20230808,175500,502277910,6010,6010,6010,6010,0
|
|
20230808,175400,502277910,6010,6010,6010,6010,0
|
|
20230808,175300,502277910,6010,6010,6010,6010,0
|
|
20230808,175200,502277910,6010,6010,6010,6010,0
|
|
20230808,175100,502277910,6010,6010,6010,6010,0
|
|
20230808,175000,502277910,6010,6010,6010,6010,0
|
|
20230808,174900,502277910,6010,6010,6010,6010,0
|
|
20230808,174800,502277910,6010,6010,6010,6010,0
|
|
20230808,174700,502277910,6010,6010,6010,6010,0
|
|
20230808,174600,502277910,6010,6010,6010,6010,0
|
|
20230808,174500,502277910,6010,6010,6010,6010,2626
|
|
20230808,174400,502277910,6010,6010,6010,6010,0
|
|
20230808,174300,502277910,6010,6010,6010,6010,0
|
|
20230808,174200,502277910,6010,6010,6010,6010,0
|
|
20230808,174100,502277910,6010,6010,6010,6010,0
|
|
20230808,174000,502277910,6010,6010,6010,6010,0
|
|
20230808,173900,502277910,6010,6010,6010,6010,0
|
|
20230808,173800,502277910,6010,6010,6010,6010,0
|
|
20230808,173700,502277910,6010,6010,6010,6010,0
|
|
20230808,173600,502277910,6010,6010,6010,6010,0
|
|
20230808,173500,502277910,6010,6010,6010,6010,0
|
|
20230808,173400,502277910,6010,6010,6010,6010,0
|
|
20230808,173300,502277910,6010,6010,6010,6010,0
|
|
20230808,173200,502277910,6010,6010,6010,6010,0
|
|
20230808,173100,502277910,6010,6010,6010,6010,0
|
|
20230808,173000,502277910,6010,6010,6010,6010,0
|
|
20230808,172900,502277910,6010,6010,6010,6010,0
|
|
20230808,172800,502277910,6010,6010,6010,6010,0
|
|
20230808,172700,502277910,6010,6010,6010,6010,0
|
|
20230808,172600,502277910,6010,6010,6010,6010,0
|
|
20230808,172500,502277910,6010,6010,6010,6010,0
|
|
20230808,172400,502277910,6010,6010,6010,6010,0
|
|
20230808,172300,502277910,6010,6010,6010,6010,0
|
|
20230808,172200,502277910,6010,6010,6010,6010,0
|
|
20230808,172100,502277910,6010,6010,6010,6010,0
|
|
20230808,172000,502277910,6010,6010,6010,6010,0
|
|
20230808,171900,502277910,6010,6010,6010,6010,0
|
|
20230808,171800,502277910,6010,6010,6010,6010,0
|
|
20230808,171700,502277910,6010,6010,6010,6010,0
|
|
20230808,171600,502277910,6010,6010,6010,6010,0
|
|
20230808,171500,502277910,6010,6010,6010,6010,2626
|
|
20230808,171400,502277910,6010,6010,6010,6010,0
|
|
20230808,171300,502277910,6010,6010,6010,6010,0
|
|
20230808,171200,502277910,6010,6010,6010,6010,0
|
|
20230808,171100,502277910,6010,6010,6010,6010,0
|
|
20230808,171000,502277910,6010,6010,6010,6010,0
|
|
20230808,170900,502277910,6010,6010,6010,6010,0
|
|
20230808,170800,502277910,6010,6010,6010,6010,0
|
|
20230808,170700,502277910,6010,6010,6010,6010,0
|
|
20230808,170600,502277910,6010,6010,6010,6010,0
|
|
20230808,170500,502277910,6010,6010,6010,6010,0
|
|
20230808,170400,502277910,6010,6010,6010,6010,0
|
|
20230808,170300,502277910,6010,6010,6010,6010,0
|
|
20230808,170200,502277910,6010,6010,6010,6010,0
|
|
20230808,170100,502277910,6010,6010,6010,6010,0
|
|
20230808,170000,502277910,6010,6010,6010,6010,0
|
|
20230808,165900,502277910,6010,6010,6010,6010,0
|
|
20230808,165800,502277910,6010,6010,6010,6010,0
|
|
20230808,165700,502277910,6010,6010,6010,6010,0
|
|
20230808,165600,502277910,6010,6010,6010,6010,0
|
|
20230808,165500,502277910,6010,6010,6010,6010,0
|
|
20230808,165400,502277910,6010,6010,6010,6010,0
|
|
20230808,165300,502277910,6010,6010,6010,6010,0
|
|
20230808,165200,502277910,6010,6010,6010,6010,0
|
|
20230808,165100,502277910,6010,6010,6010,6010,0
|
|
20230808,165000,502277910,6010,6010,6010,6010,0
|
|
20230808,164900,502277910,6010,6010,6010,6010,0
|
|
20230808,164800,502277910,6010,6010,6010,6010,0
|
|
20230808,164700,502277910,6010,6010,6010,6010,0
|
|
20230808,164600,502277910,6010,6010,6010,6010,0
|
|
20230808,164500,502277910,6010,6010,6010,6010,2626
|
|
20230808,164400,502277910,6010,6010,6010,6010,0
|
|
20230808,164300,502277910,6010,6010,6010,6010,0
|
|
20230808,164200,502277910,6010,6010,6010,6010,0
|
|
20230808,164100,502277910,6010,6010,6010,6010,0
|
|
20230808,164000,502277910,6010,6010,6010,6010,0
|
|
20230808,163900,502277910,6010,6010,6010,6010,0
|
|
20230808,163800,502277910,6010,6010,6010,6010,0
|
|
20230808,163700,502277910,6010,6010,6010,6010,0
|
|
20230808,163600,502277910,6010,6010,6010,6010,0
|
|
20230808,163500,502277910,6010,6010,6010,6010,0
|
|
20230808,163400,502277910,6010,6010,6010,6010,0
|
|
20230808,163300,502277910,6010,6010,6010,6010,0
|
|
20230808,163200,502277910,6010,6010,6010,6010,0
|
|
20230808,163100,502277910,6010,6010,6010,6010,0
|
|
20230808,163000,502277910,6010,6010,6010,6010,0
|
|
20230808,162900,502277910,6010,6010,6010,6010,0
|
|
20230808,162800,502277910,6010,6010,6010,6010,0
|
|
20230808,162700,502277910,6010,6010,6010,6010,0
|
|
20230808,162600,502277910,6010,6010,6010,6010,0
|
|
20230808,162500,502277910,6010,6010,6010,6010,0
|
|
20230808,162400,502277910,6010,6010,6010,6010,0
|
|
20230808,162300,502277910,6010,6010,6010,6010,0
|
|
20230808,162200,502277910,6010,6010,6010,6010,0
|
|
20230808,162100,502277910,6010,6010,6010,6010,0
|
|
20230808,162000,502277910,6010,6010,6010,6010,0
|
|
20230808,161900,502277910,6010,6010,6010,6010,0
|
|
20230808,161800,502277910,6010,6010,6010,6010,0
|
|
20230808,161700,502277910,6010,6010,6010,6010,0
|
|
20230808,161600,502277910,6010,6010,6010,6010,0
|
|
20230808,161500,502277910,6010,6010,6010,6010,2626
|
|
20230808,161400,502277910,6010,6010,6010,6010,0
|
|
20230808,161300,502277910,6010,6010,6010,6010,0
|
|
20230808,161200,502277910,6010,6010,6010,6010,0
|
|
20230808,161100,502277910,6010,6010,6010,6010,0
|
|
20230808,161000,502277910,6010,6010,6010,6010,0
|
|
20230808,160900,502277910,6010,6010,6010,6010,0
|
|
20230808,160800,502277910,6010,6010,6010,6010,0
|
|
20230808,160700,502277910,6010,6010,6010,6010,0
|
|
20230808,160600,502277910,6010,6010,6010,6010,0
|
|
20230808,160500,502277910,6010,6010,6010,6010,0
|
|
20230808,160400,502277910,6010,6010,6010,6010,0
|
|
20230808,160300,502277910,6010,6010,6010,6010,0
|
|
20230808,160200,502277910,6010,6010,6010,6010,0
|
|
20230808,160100,502277910,6010,6010,6010,6010,0
|
|
20230808,160000,502277910,6010,6010,6010,6010,0
|
|
20230808,155900,502277910,6010,6010,6010,6010,0
|
|
20230808,155800,502277910,6010,6010,6010,6010,0
|
|
20230808,155700,502277910,6010,6010,6010,6010,0
|
|
20230808,155600,502277910,6010,6010,6010,6010,0
|
|
20230808,155500,502277910,6010,6010,6010,6010,0
|
|
20230808,155400,502277910,6010,6010,6010,6010,0
|
|
20230808,155300,502277910,6010,6010,6010,6010,0
|
|
20230808,155200,502277910,6010,6010,6010,6010,0
|
|
20230808,155100,502277910,6010,6010,6010,6010,0
|
|
20230808,155000,502277910,6010,6010,6010,6010,0
|
|
20230808,154900,502277910,6010,6010,6010,6010,0
|
|
20230808,154800,502277910,6010,6010,6010,6010,0
|
|
20230808,154700,502277910,6010,6010,6010,6010,0
|
|
20230808,154600,502277910,6010,6010,6010,6010,0
|
|
20230808,154500,502277910,6010,6010,6010,6010,2626
|
|
20230808,154400,502277910,6010,6010,6010,6010,0
|
|
20230808,154300,502277910,6010,6010,6010,6010,0
|
|
20230808,154200,502277910,6010,6010,6010,6010,0
|
|
20230808,154100,502277910,6010,6010,6010,6010,0
|
|
20230808,154000,502277910,6010,6010,6010,6010,0
|
|
20230808,153900,502277910,6010,6010,6010,6010,0
|
|
20230808,153800,502277910,6010,6010,6010,6010,0
|
|
20230808,153700,502277910,6010,6010,6010,6010,0
|
|
20230808,153600,502277910,6010,6010,6010,6010,0
|
|
20230808,153500,502277910,6010,6010,6010,6010,0
|
|
20230808,153400,502277910,6010,6010,6010,6010,0
|
|
20230808,153300,502277910,6010,6010,6010,6010,0
|
|
20230808,153200,502277910,6010,6010,6010,6010,0
|
|
20230808,153100,502277910,6010,6010,6010,6010,0
|
|
20230808,153000,502277910,6010,6010,6010,6010,2626
|
|
20230808,152900,486495650,6010,6010,6010,6010,0
|
|
20230808,152800,486495650,6010,6010,6010,6010,0
|
|
20230808,152700,486495650,6010,6010,6010,6010,0
|
|
20230808,152600,486495650,6010,6010,6010,6010,0
|
|
20230808,152500,486495650,6010,6010,6010,6010,0
|
|
20230808,152400,486495650,6010,6010,6010,6010,0
|
|
20230808,152300,486495650,6010,6010,6010,6010,0
|
|
20230808,152200,486495650,6010,6010,6010,6010,0
|
|
20230808,152100,486495650,6010,6010,6010,6010,0
|
|
20230808,152000,486495650,6010,6010,6010,6010,0
|
|
20230808,151900,486495650,6010,6010,6010,6010,181
|
|
20230808,151800,485407840,6000,6000,6000,6000,2
|
|
20230808,151700,485395840,6010,6000,6010,6000,6
|
|
20230808,151600,485359790,6010,6010,6010,6010,712
|
|
20230808,151500,481080670,6010,6000,6010,6000,500
|
|
20230808,151400,478075980,6000,6000,6000,6000,20
|
|
20230808,151300,477955980,6000,6000,6010,6000,3
|
|
20230808,151200,477937970,6000,6000,6000,6000,0
|
|
20230808,151100,477937970,6000,6000,6000,6000,1
|
|
20230808,151000,477931970,6010,6010,6010,6010,20
|
|
20230808,150900,477811770,6010,6000,6010,6000,11
|
|
20230808,150800,477745670,6000,6000,6000,6000,1
|
|
20230808,150700,477739670,6000,6000,6000,6000,0
|
|
20230808,150600,477739670,6000,6000,6000,6000,0
|
|
20230808,150500,477739670,6000,6010,6010,6000,2
|
|
20230808,150400,477727660,6000,6010,6010,6000,95
|
|
20230808,150300,477156720,6000,6010,6010,6000,441
|
|
20230808,150200,474509720,6010,6000,6010,6000,2254
|
|
20230808,150100,460984020,6000,6000,6000,6000,1
|
|
20230808,150000,460978020,5990,5990,6000,5990,403
|
|
20230808,145900,458564030,5990,5990,5990,5990,0
|
|
20230808,145800,458564030,5990,5990,5990,5990,2
|
|
20230808,145700,458552050,6000,6000,6000,6000,111
|
|
20230808,145600,457886050,6000,6000,6000,6000,592
|
|
20230808,145500,454334050,6000,6000,6000,6000,0
|
|
20230808,145400,454334050,6000,6000,6000,6000,1
|
|
20230808,145300,454328050,6000,6010,6010,6000,11
|
|
20230808,145200,454261950,6020,6020,6020,6010,482
|
|
20230808,145100,451360820,6030,6030,6030,6030,2
|
|
20230808,145000,451348760,6020,6020,6020,6020,0
|
|
20230808,144900,451348760,6020,6020,6020,6020,231
|
|
20230808,144800,449958140,6020,6020,6020,6020,1
|
|
20230808,144700,449952120,6020,6020,6020,6020,16
|
|
20230808,144600,449855800,6030,6030,6030,6030,0
|
|
20230808,144500,449855800,6030,6020,6030,6020,206
|
|
20230808,144400,448614120,6020,6020,6020,6020,0
|
|
20230808,144300,448614120,6020,6030,6040,6020,340
|
|
20230808,144200,446562210,6030,6010,6040,6010,953
|
|
20230808,144100,440824720,6010,6000,6010,6000,102
|
|
20230808,144000,440212190,6000,5990,6000,5990,1368
|
|
20230808,143900,432009380,5990,5990,5990,5980,585
|
|
20230808,143800,428508080,5990,5990,5990,5990,0
|
|
20230808,143700,428508080,5990,5990,5990,5990,414
|
|
20230808,143600,426028220,6000,6000,6000,6000,474
|
|
20230808,143500,423184220,6000,6000,6000,6000,0
|
|
20230808,143400,423184220,6000,6000,6000,6000,0
|
|
20230808,143300,423184220,6000,6000,6000,6000,4
|
|
20230808,143200,423160220,6000,6010,6010,6000,4
|
|
20230808,143100,423136200,6000,6000,6000,6000,929
|
|
20230808,143000,417562200,6010,6010,6010,6010,1
|
|
20230808,142900,417556190,6010,6010,6010,6010,0
|
|
20230808,142800,417556190,6010,6010,6010,6010,1
|
|
20230808,142700,417550180,6010,6010,6010,6010,67
|
|
20230808,142600,417147510,6010,6010,6010,6010,1756
|
|
20230808,142500,406593950,6010,6010,6010,6010,0
|
|
20230808,142400,406593950,6010,6020,6020,6010,55
|
|
20230808,142300,406263350,6010,6010,6010,6010,0
|
|
20230808,142200,406263350,6010,6010,6010,6010,0
|
|
20230808,142100,406263350,6010,6010,6010,6010,0
|
|
20230808,142000,406263350,6010,6010,6010,6010,0
|
|
20230808,141900,406263350,6010,6020,6020,6010,14
|
|
20230808,141800,406179180,6010,6010,6010,6010,2
|
|
20230808,141700,406167160,6010,6010,6010,6010,0
|
|
20230808,141600,406167160,6010,6010,6010,6010,97
|
|
20230808,141500,405584190,6010,6010,6010,6010,0
|
|
20230808,141400,405584190,6010,6010,6010,6010,0
|
|
20230808,141300,405584190,6010,6010,6010,6010,0
|
|
20230808,141200,405584190,6010,6010,6010,6010,1
|
|
20230808,141100,405578180,6010,6010,6010,6010,411
|
|
20230808,141000,403108070,6010,6010,6010,6010,400
|
|
20230808,140900,400704070,6010,6010,6010,6010,751
|
|
20230808,140800,396190560,6020,6020,6020,6020,0
|
|
20230808,140700,396190560,6020,6020,6020,6020,348
|
|
20230808,140600,394095600,6030,6030,6030,6030,0
|
|
20230808,140500,394095600,6030,6030,6030,6030,0
|
|
20230808,140400,394095600,6030,6030,6030,6030,0
|
|
20230808,140300,394095600,6030,6030,6030,6030,0
|
|
20230808,140200,394095600,6030,6030,6030,6030,0
|
|
20230808,140100,394095600,6030,6030,6030,6030,0
|
|
20230808,140000,394095600,6030,6030,6030,6030,0
|
|
20230808,135900,394095600,6030,6030,6030,6030,0
|
|
20230808,135800,394095600,6030,6030,6030,6030,0
|
|
20230808,135700,394095600,6030,6030,6030,6030,0
|
|
20230808,135600,394095600,6030,6030,6030,6030,0
|
|
20230808,135500,394095600,6030,6030,6030,6030,0
|
|
20230808,135400,394095600,6030,6030,6030,6030,0
|
|
20230808,135300,394095600,6030,6030,6030,6030,57
|
|
20230808,135200,393751890,6030,6030,6030,6030,0
|
|
20230808,135100,393751890,6030,6030,6030,6030,0
|
|
20230808,135000,393751890,6030,6030,6030,6030,0
|
|
20230808,134900,393751890,6030,6030,6030,6030,947
|
|
20230808,134800,388041480,6030,6030,6030,6030,0
|
|
20230808,134700,388041480,6030,6030,6030,6030,0
|
|
20230808,134600,388041480,6030,6030,6030,6030,100
|
|
20230808,134500,387438480,6040,6040,6040,6040,30
|
|
20230808,134400,387257280,6040,6040,6040,6040,129
|
|
20230808,134300,386478120,6030,6030,6030,6030,0
|
|
20230808,134200,386478120,6030,6030,6030,6030,0
|
|
20230808,134100,386478120,6030,6030,6030,6030,0
|
|
20230808,134000,386478120,6030,6030,6030,6030,100
|
|
20230808,133900,385875120,6030,6040,6040,6030,287
|
|
20230808,133800,384144450,6040,6040,6040,6040,0
|
|
20230808,133700,384144450,6040,6040,6040,6040,143
|
|
20230808,133600,383280730,6050,6050,6050,6050,2
|
|
20230808,133500,383268630,6040,6040,6040,6040,0
|
|
20230808,133400,383268630,6040,6040,6040,6040,0
|
|
20230808,133300,383268630,6040,6040,6040,6040,23
|
|
20230808,133200,383129710,6050,6050,6050,6050,128
|
|
20230808,133100,382355310,6060,6060,6060,6060,0
|
|
20230808,133000,382355310,6060,6060,6060,6060,0
|
|
20230808,132900,382355310,6060,6060,6060,6060,0
|
|
20230808,132800,382355310,6060,6060,6060,6060,2
|
|
20230808,132700,382343190,6060,6060,6060,6060,1
|
|
20230808,132600,382337130,6040,6040,6040,6040,1
|
|
20230808,132500,382331090,6060,6060,6060,6060,0
|
|
20230808,132400,382331090,6060,6060,6060,6060,81
|
|
20230808,132300,381840230,6060,6060,6060,6060,0
|
|
20230808,132200,381840230,6060,6060,6060,6060,0
|
|
20230808,132100,381840230,6060,6060,6060,6060,0
|
|
20230808,132000,381840230,6060,6060,6060,6060,0
|
|
20230808,131900,381840230,6060,6060,6060,6060,0
|
|
20230808,131800,381840230,6060,6060,6060,6060,0
|
|
20230808,131700,381840230,6060,6060,6060,6060,0
|
|
20230808,131600,381840230,6060,6060,6060,6060,34
|
|
20230808,131500,381634190,6060,6060,6060,6060,0
|
|
20230808,131400,381634190,6060,6060,6060,6060,85
|
|
20230808,131300,381119090,6050,6050,6050,6050,0
|
|
20230808,131200,381119090,6050,6050,6050,6050,694
|
|
20230808,131100,376920390,6050,6050,6050,6050,0
|
|
20230808,131000,376920390,6050,6050,6050,6050,0
|
|
20230808,130900,376920390,6050,6040,6050,6040,647
|
|
20230808,130800,373006510,6040,6040,6040,6040,0
|
|
20230808,130700,373006510,6040,6040,6040,6040,0
|
|
20230808,130600,373006510,6040,6040,6040,6040,0
|
|
20230808,130500,373006510,6040,6040,6040,6040,63
|
|
20230808,130400,372625990,6040,6040,6040,6040,0
|
|
20230808,130300,372625990,6040,6040,6040,6040,0
|
|
20230808,130200,372625990,6040,6040,6040,6040,60
|
|
20230808,130100,372263590,6040,6040,6040,6040,120
|
|
20230808,130000,371538790,6040,6040,6040,6040,106
|
|
20230808,125900,370898550,6040,6040,6040,6040,0
|
|
20230808,125800,370898550,6040,6040,6040,6040,20
|
|
20230808,125700,370777750,6040,6040,6040,6040,0
|
|
20230808,125600,370777750,6040,6040,6040,6040,0
|
|
20230808,125500,370777750,6040,6040,6040,6040,25
|
|
20230808,125400,370626750,6040,6040,6040,6040,330
|
|
20230808,125300,368633550,6050,6050,6050,6050,0
|
|
20230808,125200,368633550,6050,6050,6050,6050,0
|
|
20230808,125100,368633550,6050,6050,6050,6050,0
|
|
20230808,125000,368633550,6050,6050,6050,6050,50
|
|
20230808,124900,368331050,6050,6050,6050,6050,0
|
|
20230808,124800,368331050,6050,6050,6050,6050,624
|
|
20230808,124700,364555850,6050,6050,6050,6050,291
|
|
20230808,124600,362795300,6050,6050,6050,6050,0
|
|
20230808,124500,362795300,6050,6050,6050,6050,0
|
|
20230808,124400,362795300,6050,6050,6050,6050,0
|
|
20230808,124300,362795300,6050,6050,6050,6050,0
|
|
20230808,124200,362795300,6050,6050,6050,6050,40
|
|
20230808,124100,362553300,6040,6040,6040,6040,40
|
|
20230808,124000,362311700,6050,6050,6050,6050,30
|
|
20230808,123900,362130200,6040,6040,6040,6040,0
|
|
20230808,123800,362130200,6040,6040,6040,6040,26
|
|
20230808,123700,361973160,6050,6040,6050,6040,206
|
|
20230808,123600,360728200,6030,6030,6030,6030,0
|
|
20230808,123500,360728200,6030,6030,6030,6030,0
|
|
20230808,123400,360728200,6030,6030,6030,6030,0
|
|
20230808,123300,360728200,6030,6030,6030,6030,0
|
|
20230808,123200,360728200,6030,6030,6030,6030,112
|
|
20230808,123100,360052840,6030,6020,6030,6020,139
|
|
20230808,123000,359215320,6020,6020,6020,6020,0
|
|
20230808,122900,359215320,6020,6020,6020,6020,0
|
|
20230808,122800,359215320,6020,6020,6020,6020,0
|
|
20230808,122700,359215320,6020,6020,6020,6020,50
|
|
20230808,122600,358914320,6030,6030,6030,6030,0
|
|
20230808,122500,358914320,6030,6030,6030,6030,350
|
|
20230808,122400,356803820,6040,6040,6040,6040,2
|
|
20230808,122300,356791740,6030,6030,6030,6030,0
|
|
20230808,122200,356791740,6030,6030,6030,6030,215
|
|
20230808,122100,355495290,6030,6030,6030,6030,0
|
|
20230808,122000,355495290,6030,6020,6030,6020,507
|
|
20230808,121900,352442270,6020,6030,6030,6020,196
|
|
20230808,121800,351261850,6040,6050,6050,6040,690
|
|
20230808,121700,347088220,6050,6050,6050,6050,0
|
|
20230808,121600,347088220,6050,6050,6050,6050,0
|
|
20230808,121500,347088220,6050,6050,6050,6050,0
|
|
20230808,121400,347088220,6050,6050,6050,6050,0
|
|
20230808,121300,347088220,6050,6030,6050,6030,367
|
|
20230808,121200,344868070,6050,6040,6070,6040,1028
|
|
20230808,121100,338647330,6040,6040,6040,6040,1
|
|
20230808,121000,338641290,6040,6040,6040,6040,0
|
|
20230808,120900,338641290,6040,6040,6040,6040,112
|
|
20230808,120800,337964810,6040,6040,6040,6040,0
|
|
20230808,120700,337964810,6040,6020,6040,6010,901
|
|
20230808,120600,332534040,6020,6020,6020,6020,0
|
|
20230808,120500,332534040,6020,6020,6020,6020,0
|
|
20230808,120400,332534040,6020,6020,6020,6020,0
|
|
20230808,120300,332534040,6020,6020,6020,6020,0
|
|
20230808,120200,332534040,6020,6020,6020,6020,0
|
|
20230808,120100,332534040,6020,6020,6020,6020,0
|
|
20230808,120000,332534040,6020,6020,6020,6020,0
|
|
20230808,115900,332534040,6020,6010,6020,6010,6
|
|
20230808,115800,332497970,6010,6010,6010,6010,0
|
|
20230808,115700,332497970,6010,6010,6010,6010,100
|
|
20230808,115600,331896970,6010,6010,6010,6010,10
|
|
20230808,115500,331836870,6010,6010,6010,6010,0
|
|
20230808,115400,331836870,6010,6010,6010,6010,52
|
|
20230808,115300,331524350,6010,6010,6010,6010,41
|
|
20230808,115200,331277940,6010,6010,6010,6010,394
|
|
20230808,115100,328910000,6010,6010,6010,6010,0
|
|
20230808,115000,328910000,6010,6010,6010,6010,0
|
|
20230808,114900,328910000,6010,6010,6010,6010,0
|
|
20230808,114800,328910000,6010,6010,6010,6010,0
|
|
20230808,114700,328910000,6010,6010,6010,6010,0
|
|
20230808,114600,328910000,6010,6010,6010,6010,0
|
|
20230808,114500,328910000,6010,6010,6010,6010,337
|
|
20230808,114400,326884630,6010,6010,6010,6010,63
|
|
20230808,114300,326506000,6040,6040,6040,6040,0
|
|
20230808,114200,326506000,6040,6040,6040,6040,1
|
|
20230808,114100,326499960,6030,6030,6030,6030,1
|
|
20230808,114000,326493930,6030,6030,6030,6030,30
|
|
20230808,113900,326313030,6030,6030,6030,6030,0
|
|
20230808,113800,326313030,6030,6010,6030,6010,834
|
|
20230808,113700,321292690,6000,6000,6000,6000,0
|
|
20230808,113600,321292690,6000,6000,6000,6000,0
|
|
20230808,113500,321292690,6000,6000,6000,6000,0
|
|
20230808,113400,321292690,6000,6010,6010,6000,512
|
|
20230808,113300,318217250,6020,6020,6020,6020,0
|
|
20230808,113200,318217250,6020,6020,6020,6020,1
|
|
20230808,113100,318211230,6030,6030,6030,6030,0
|
|
20230808,113000,318211230,6030,6030,6030,6030,0
|
|
20230808,112900,318211230,6030,6030,6030,6030,1
|
|
20230808,112800,318205200,6030,6030,6030,6030,0
|
|
20230808,112700,318205200,6030,6030,6030,6030,5
|
|
20230808,112600,318175050,6030,6030,6030,6030,0
|
|
20230808,112500,318175050,6030,6030,6030,6030,0
|
|
20230808,112400,318175050,6030,6040,6040,6030,285
|
|
20230808,112300,316456450,6030,6030,6030,6030,98
|
|
20230808,112200,315865510,6030,6030,6030,6030,0
|
|
20230808,112100,315865510,6030,6010,6030,6010,328
|
|
20230808,112000,313892170,6040,6040,6040,6040,0
|
|
20230808,111900,313892170,6040,6040,6040,6040,0
|
|
20230808,111800,313892170,6040,6030,6050,6030,576
|
|
20230808,111700,310413170,6020,6020,6020,6020,167
|
|
20230808,111600,309407830,6030,6030,6030,6030,0
|
|
20230808,111500,309407830,6030,6030,6030,6030,0
|
|
20230808,111400,309407830,6030,6030,6030,6030,237
|
|
20230808,111300,307978720,6020,6020,6020,6020,0
|
|
20230808,111200,307978720,6020,6020,6020,6020,0
|
|
20230808,111100,307978720,6020,6010,6020,6000,488
|
|
20230808,111000,305047690,6020,6020,6020,6020,7
|
|
20230808,110900,305005550,6020,6020,6020,6020,24
|
|
20230808,110800,304861070,6020,6020,6020,6020,35
|
|
20230808,110700,304650370,6010,6020,6020,6010,293
|
|
20230808,110600,302888510,6010,6010,6010,6010,25
|
|
20230808,110500,302738260,6010,6010,6010,6010,0
|
|
20230808,110400,302738260,6010,6010,6010,6010,201
|
|
20230808,110300,301530250,6020,6020,6020,6020,0
|
|
20230808,110200,301530250,6020,6020,6020,6020,0
|
|
20230808,110100,301530250,6020,6030,6030,6010,850
|
|
20230808,110000,296411630,6030,6040,6040,6030,382
|
|
20230808,105900,294105350,6050,6050,6050,6050,281
|
|
20230808,105800,292405300,6050,6050,6050,6050,33
|
|
20230808,105700,292205650,6050,6050,6050,6050,34
|
|
20230808,105600,291999950,6050,6050,6050,6050,33
|
|
20230808,105500,291800300,6050,6040,6050,6040,127
|
|
20230808,105400,291032890,6050,6050,6050,6050,534
|
|
20230808,105300,287802190,6040,6030,6050,6030,124
|
|
20230808,105200,287052960,6050,6050,6050,6050,33
|
|
20230808,105100,286853310,6050,6040,6050,6040,350
|
|
20230808,105000,284738970,6040,6040,6040,6040,33
|
|
20230808,104900,284539650,6040,6040,6040,6040,34
|
|
20230808,104800,284334290,6040,6040,6040,6040,33
|
|
20230808,104700,284134970,6030,6020,6030,6020,60
|
|
20230808,104600,283773440,6020,6010,6020,6010,86
|
|
20230808,104500,283256510,6000,6000,6000,6000,17
|
|
20230808,104400,283154510,6000,6000,6000,6000,201
|
|
20230808,104300,281948510,6010,6020,6020,6000,259
|
|
20230808,104200,280393830,6030,6030,6030,6010,166
|
|
20230808,104100,279394550,6030,6030,6030,6030,34
|
|
20230808,104000,279189530,6020,6020,6020,6020,80
|
|
20230808,103900,278707930,6040,6030,6040,6030,108
|
|
20230808,103800,278056680,6030,6010,6030,6010,318
|
|
20230808,103700,276142780,6000,6010,6010,6000,445
|
|
20230808,103600,273470390,6010,5990,6010,5980,633
|
|
20230808,103500,269672300,5990,6000,6000,5990,240
|
|
20230808,103400,268233220,6000,6000,6000,6000,6
|
|
20230808,103300,268197220,6000,6010,6010,6000,334
|
|
20230808,103200,266190670,6010,5990,6010,5990,754
|
|
20230808,103100,261668030,6000,6000,6000,6000,0
|
|
20230808,103000,261668030,6000,6000,6000,6000,51
|
|
20230808,102900,261362030,6000,5990,6000,5990,205
|
|
20230808,102800,260133290,5980,5980,5980,5980,0
|
|
20230808,102700,260133290,5980,5980,5980,5980,511
|
|
20230808,102600,257077510,5980,5990,5990,5970,413
|
|
20230808,102500,254606810,6000,6000,6000,6000,0
|
|
20230808,102400,254606810,6000,6010,6010,6000,461
|
|
20230808,102300,251840200,6000,5970,6000,5970,485
|
|
20230808,102200,248938120,5970,6000,6000,5970,2654
|
|
20230808,102100,233063500,6000,6000,6000,6000,0
|
|
20230808,102000,233063500,6000,5990,6000,5990,413
|
|
20230808,101900,230587130,5990,6000,6000,5990,1586
|
|
20230808,101800,221086950,6000,6000,6000,6000,147
|
|
20230808,101700,220204950,6000,6000,6000,6000,209
|
|
20230808,101600,218950950,5990,6010,6010,5990,4536
|
|
20230808,101500,191756240,6010,6010,6010,6010,60
|
|
20230808,101400,191395640,6020,6010,6020,6010,2259
|
|
20230808,101300,177819040,6030,6030,6030,6030,1
|
|
20230808,101200,177813010,6020,6040,6040,6020,2102
|
|
20230808,101100,165155660,6040,6040,6040,6040,0
|
|
20230808,101000,165155660,6040,6040,6040,6040,0
|
|
20230808,100900,165155660,6040,6040,6040,6040,0
|
|
20230808,100800,165155660,6040,6030,6040,6030,1206
|
|
20230808,100700,157872480,6030,6040,6040,6030,155
|
|
20230808,100600,156937450,6040,6040,6050,6040,965
|
|
20230808,100500,151108840,6040,6040,6040,6040,30
|
|
20230808,100400,150927640,6040,6030,6040,6030,98
|
|
20230808,100300,150336690,6030,6030,6030,6030,0
|
|
20230808,100200,150336690,6030,6030,6030,6030,8
|
|
20230808,100100,150288450,6030,6050,6050,6030,2590
|
|
20230808,100000,134645550,6050,6050,6050,6050,10
|
|
20230808,095900,134585050,6060,6050,6060,6050,66
|
|
20230808,095800,134185620,6050,6050,6050,6050,208
|
|
20230808,095700,132927220,6060,6060,6060,6060,1
|
|
20230808,095600,132921160,6050,6050,6050,6050,20
|
|
20230808,095500,132800160,6060,6080,6080,6060,277
|
|
20230808,095400,131119810,6080,6080,6080,6080,0
|
|
20230808,095300,131119810,6080,6080,6080,6080,51
|
|
20230808,095200,130809730,6080,6080,6080,6080,91
|
|
20230808,095100,130256450,6070,6070,6070,6070,1
|
|
20230808,095000,130250380,6070,6070,6070,6070,26
|
|
20230808,094900,130092560,6070,6070,6070,6070,20
|
|
20230808,094800,129971160,6080,6080,6080,6080,30
|
|
20230808,094700,129788760,6080,6080,6080,6080,0
|
|
20230808,094600,129788760,6080,6080,6080,6080,480
|
|
20230808,094500,126870360,6090,6090,6090,6090,1
|
|
20230808,094400,126864270,6080,6080,6080,6080,0
|
|
20230808,094300,126864270,6080,6080,6080,6080,799
|
|
20230808,094200,122006350,6080,6080,6080,6080,131
|
|
20230808,094100,121209870,6080,6080,6080,6080,506
|
|
20230808,094000,118133390,6090,6090,6090,6090,345
|
|
20230808,093900,116032340,6090,6090,6090,6090,0
|
|
20230808,093800,116032340,6090,6090,6090,6060,126
|
|
20230808,093700,115265030,6080,6060,6080,6060,757
|
|
20230808,093600,110671230,6070,6080,6080,6070,163
|
|
20230808,093500,109681810,6070,6070,6070,6070,85
|
|
20230808,093400,109165860,6070,6070,6070,6070,178
|
|
20230808,093300,108085400,6080,6080,6080,6080,2
|
|
20230808,093200,108073240,6070,6070,6070,6070,183
|
|
20230808,093100,106962430,6070,6070,6070,6070,2
|
|
20230808,093000,106950290,6070,6070,6070,6070,23
|
|
20230808,092900,106810680,6070,6070,6070,6070,105
|
|
20230808,092800,106173330,6070,6070,6070,6070,115
|
|
20230808,092700,105475280,6070,6080,6080,6060,1643
|
|
20230808,092600,95502290,6090,6090,6090,6080,212
|
|
20230808,092500,94212440,6100,6110,6110,6100,135
|
|
20230808,092400,93388930,6110,6090,6110,6090,257
|
|
20230808,092300,91821320,6090,6100,6110,6090,503
|
|
20230808,092200,88753060,6110,6110,6120,6110,162
|
|
20230808,092100,87763040,6120,6090,6120,6090,497
|
|
20230808,092000,84724010,6080,6080,6080,6080,306
|
|
20230808,091900,82863530,6090,6100,6100,6090,147
|
|
20230808,091800,81967980,6110,6110,6110,6110,118
|
|
20230808,091700,81247000,6110,6110,6110,6110,46
|
|
20230808,091600,80965940,6120,6120,6120,6120,410
|
|
20230808,091500,78456740,6130,6130,6130,6130,41
|
|
20230808,091400,78205410,6140,6110,6140,6110,544
|
|
20230808,091300,74874040,6110,6120,6120,6110,151
|
|
20230808,091200,73950580,6110,6080,6110,6080,1148
|
|
20230808,091100,66948830,6080,6080,6080,6080,502
|
|
20230808,091000,63896670,6080,6100,6100,6070,412
|
|
20230808,090900,61393930,6080,6100,6100,6080,1574
|
|
20230808,090800,51806480,6130,6130,6130,6130,24
|
|
20230808,090700,51659360,6130,6130,6130,6130,2
|
|
20230808,090600,51647100,6100,6080,6100,6080,655
|
|
20230808,090500,47659200,6080,6140,6140,6080,1441
|
|
20230808,090400,38855060,6120,6140,6140,6120,44
|
|
20230808,090300,38584920,6160,6170,6170,6150,274
|
|
20230808,090200,36896420,6170,6190,6190,6170,612
|
|
20230808,090100,33116900,6190,6170,6300,6170,2663
|
|
20230808,090000,16601910,6160,6180,6180,6110,2688
|