619 lines
30 KiB
CSV
619 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,191600,870538700,6310,6310,6310,6310,2479
|
|
20230814,191500,870538700,6310,6310,6310,6310,0
|
|
20230814,191400,870538700,6310,6310,6310,6310,0
|
|
20230814,191300,870538700,6310,6310,6310,6310,0
|
|
20230814,191200,870538700,6310,6310,6310,6310,0
|
|
20230814,191100,870538700,6310,6310,6310,6310,0
|
|
20230814,191000,870538700,6310,6310,6310,6310,0
|
|
20230814,190900,870538700,6310,6310,6310,6310,0
|
|
20230814,190800,870538700,6310,6310,6310,6310,0
|
|
20230814,190700,870538700,6310,6310,6310,6310,0
|
|
20230814,190600,870538700,6310,6310,6310,6310,0
|
|
20230814,190500,870538700,6310,6310,6310,6310,0
|
|
20230814,190400,870538700,6310,6310,6310,6310,0
|
|
20230814,190300,870538700,6310,6310,6310,6310,0
|
|
20230814,190200,870538700,6310,6310,6310,6310,0
|
|
20230814,190100,870538700,6310,6310,6310,6310,0
|
|
20230814,190000,870538700,6310,6310,6310,6310,0
|
|
20230814,185900,870538700,6310,6310,6310,6310,0
|
|
20230814,185800,870538700,6310,6310,6310,6310,0
|
|
20230814,185700,870538700,6310,6310,6310,6310,0
|
|
20230814,185600,870538700,6310,6310,6310,6310,0
|
|
20230814,185500,870538700,6310,6310,6310,6310,0
|
|
20230814,185400,870538700,6310,6310,6310,6310,0
|
|
20230814,185300,870538700,6310,6310,6310,6310,0
|
|
20230814,185200,870538700,6310,6310,6310,6310,0
|
|
20230814,185100,870538700,6310,6310,6310,6310,0
|
|
20230814,185000,870538700,6310,6310,6310,6310,0
|
|
20230814,184900,870538700,6310,6310,6310,6310,0
|
|
20230814,184800,870538700,6310,6310,6310,6310,0
|
|
20230814,184700,870538700,6310,6310,6310,6310,0
|
|
20230814,184600,870538700,6310,6310,6310,6310,2479
|
|
20230814,184500,870538700,6310,6310,6310,6310,0
|
|
20230814,184400,870538700,6310,6310,6310,6310,0
|
|
20230814,184300,870538700,6310,6310,6310,6310,0
|
|
20230814,184200,870538700,6310,6310,6310,6310,0
|
|
20230814,184100,870538700,6310,6310,6310,6310,0
|
|
20230814,184000,870538700,6310,6310,6310,6310,0
|
|
20230814,183900,870538700,6310,6310,6310,6310,0
|
|
20230814,183800,870538700,6310,6310,6310,6310,0
|
|
20230814,183700,870538700,6310,6310,6310,6310,0
|
|
20230814,183600,870538700,6310,6310,6310,6310,0
|
|
20230814,183500,870538700,6310,6310,6310,6310,0
|
|
20230814,183400,870538700,6310,6310,6310,6310,0
|
|
20230814,183300,870538700,6310,6310,6310,6310,0
|
|
20230814,183200,870538700,6310,6310,6310,6310,0
|
|
20230814,183100,870538700,6310,6310,6310,6310,0
|
|
20230814,183000,870538700,6310,6310,6310,6310,0
|
|
20230814,182900,870538700,6310,6310,6310,6310,0
|
|
20230814,182800,870538700,6310,6310,6310,6310,0
|
|
20230814,182700,870538700,6310,6310,6310,6310,0
|
|
20230814,182600,870538700,6310,6310,6310,6310,0
|
|
20230814,182500,870538700,6310,6310,6310,6310,0
|
|
20230814,182400,870538700,6310,6310,6310,6310,0
|
|
20230814,182300,870538700,6310,6310,6310,6310,0
|
|
20230814,182200,870538700,6310,6310,6310,6310,0
|
|
20230814,182100,870538700,6310,6310,6310,6310,0
|
|
20230814,182000,870538700,6310,6310,6310,6310,0
|
|
20230814,181900,870538700,6310,6310,6310,6310,0
|
|
20230814,181800,870538700,6310,6310,6310,6310,0
|
|
20230814,181700,870538700,6310,6310,6310,6310,0
|
|
20230814,181600,870538700,6310,6310,6310,6310,2479
|
|
20230814,181500,870538700,6310,6310,6310,6310,0
|
|
20230814,181400,870538700,6310,6310,6310,6310,0
|
|
20230814,181300,870538700,6310,6310,6310,6310,0
|
|
20230814,181200,870538700,6310,6310,6310,6310,0
|
|
20230814,181100,870538700,6310,6310,6310,6310,0
|
|
20230814,181000,870538700,6310,6310,6310,6310,0
|
|
20230814,180900,870538700,6310,6310,6310,6310,0
|
|
20230814,180800,870538700,6310,6310,6310,6310,0
|
|
20230814,180700,870538700,6310,6310,6310,6310,0
|
|
20230814,180600,870538700,6310,6310,6310,6310,0
|
|
20230814,180500,870538700,6310,6310,6310,6310,0
|
|
20230814,180400,870538700,6310,6310,6310,6310,0
|
|
20230814,180300,870538700,6310,6310,6310,6310,0
|
|
20230814,180200,870538700,6310,6310,6310,6310,0
|
|
20230814,180100,870538700,6310,6310,6310,6310,0
|
|
20230814,180000,870538700,6310,6310,6310,6310,0
|
|
20230814,175900,870538700,6310,6310,6310,6310,0
|
|
20230814,175800,870538700,6310,6310,6310,6310,0
|
|
20230814,175700,870538700,6310,6310,6310,6310,0
|
|
20230814,175600,870538700,6310,6310,6310,6310,0
|
|
20230814,175500,870538700,6310,6310,6310,6310,0
|
|
20230814,175400,870538700,6310,6310,6310,6310,0
|
|
20230814,175300,870538700,6310,6310,6310,6310,0
|
|
20230814,175200,870538700,6310,6310,6310,6310,0
|
|
20230814,175100,870538700,6310,6310,6310,6310,0
|
|
20230814,175000,870538700,6310,6310,6310,6310,0
|
|
20230814,174900,870538700,6310,6310,6310,6310,0
|
|
20230814,174800,870538700,6310,6310,6310,6310,0
|
|
20230814,174700,870538700,6310,6310,6310,6310,0
|
|
20230814,174600,870538700,6310,6310,6310,6310,2479
|
|
20230814,174500,870538700,6310,6310,6310,6310,0
|
|
20230814,174400,870538700,6310,6310,6310,6310,0
|
|
20230814,174300,870538700,6310,6310,6310,6310,0
|
|
20230814,174200,870538700,6310,6310,6310,6310,0
|
|
20230814,174100,870538700,6310,6310,6310,6310,0
|
|
20230814,174000,870538700,6310,6310,6310,6310,0
|
|
20230814,173900,870538700,6310,6310,6310,6310,0
|
|
20230814,173800,870538700,6310,6310,6310,6310,0
|
|
20230814,173700,870538700,6310,6310,6310,6310,0
|
|
20230814,173600,870538700,6310,6310,6310,6310,0
|
|
20230814,173500,870538700,6310,6310,6310,6310,0
|
|
20230814,173400,870538700,6310,6310,6310,6310,0
|
|
20230814,173300,870538700,6310,6310,6310,6310,0
|
|
20230814,173200,870538700,6310,6310,6310,6310,0
|
|
20230814,173100,870538700,6310,6310,6310,6310,0
|
|
20230814,173000,870538700,6310,6310,6310,6310,0
|
|
20230814,172900,870538700,6310,6310,6310,6310,0
|
|
20230814,172800,870538700,6310,6310,6310,6310,0
|
|
20230814,172700,870538700,6310,6310,6310,6310,0
|
|
20230814,172600,870538700,6310,6310,6310,6310,0
|
|
20230814,172500,870538700,6310,6310,6310,6310,0
|
|
20230814,172400,870538700,6310,6310,6310,6310,0
|
|
20230814,172300,870538700,6310,6310,6310,6310,0
|
|
20230814,172200,870538700,6310,6310,6310,6310,0
|
|
20230814,172100,870538700,6310,6310,6310,6310,0
|
|
20230814,172000,870538700,6310,6310,6310,6310,0
|
|
20230814,171900,870538700,6310,6310,6310,6310,0
|
|
20230814,171800,870538700,6310,6310,6310,6310,0
|
|
20230814,171700,870538700,6310,6310,6310,6310,0
|
|
20230814,171600,870538700,6310,6310,6310,6310,2479
|
|
20230814,171500,870538700,6310,6310,6310,6310,0
|
|
20230814,171400,870538700,6310,6310,6310,6310,0
|
|
20230814,171300,870538700,6310,6310,6310,6310,0
|
|
20230814,171200,870538700,6310,6310,6310,6310,0
|
|
20230814,171100,870538700,6310,6310,6310,6310,0
|
|
20230814,171000,870538700,6310,6310,6310,6310,0
|
|
20230814,170900,870538700,6310,6310,6310,6310,0
|
|
20230814,170800,870538700,6310,6310,6310,6310,0
|
|
20230814,170700,870538700,6310,6310,6310,6310,0
|
|
20230814,170600,870538700,6310,6310,6310,6310,0
|
|
20230814,170500,870538700,6310,6310,6310,6310,0
|
|
20230814,170400,870538700,6310,6310,6310,6310,0
|
|
20230814,170300,870538700,6310,6310,6310,6310,0
|
|
20230814,170200,870538700,6310,6310,6310,6310,0
|
|
20230814,170100,870538700,6310,6310,6310,6310,0
|
|
20230814,170000,870538700,6310,6310,6310,6310,0
|
|
20230814,165900,870538700,6310,6310,6310,6310,0
|
|
20230814,165800,870538700,6310,6310,6310,6310,0
|
|
20230814,165700,870538700,6310,6310,6310,6310,0
|
|
20230814,165600,870538700,6310,6310,6310,6310,0
|
|
20230814,165500,870538700,6310,6310,6310,6310,0
|
|
20230814,165400,870538700,6310,6310,6310,6310,0
|
|
20230814,165300,870538700,6310,6310,6310,6310,0
|
|
20230814,165200,870538700,6310,6310,6310,6310,0
|
|
20230814,165100,870538700,6310,6310,6310,6310,0
|
|
20230814,165000,870538700,6310,6310,6310,6310,0
|
|
20230814,164900,870538700,6310,6310,6310,6310,0
|
|
20230814,164800,870538700,6310,6310,6310,6310,0
|
|
20230814,164700,870538700,6310,6310,6310,6310,0
|
|
20230814,164600,870538700,6310,6310,6310,6310,2479
|
|
20230814,164500,870538700,6310,6310,6310,6310,0
|
|
20230814,164400,870538700,6310,6310,6310,6310,0
|
|
20230814,164300,870538700,6310,6310,6310,6310,0
|
|
20230814,164200,870538700,6310,6310,6310,6310,0
|
|
20230814,164100,870538700,6310,6310,6310,6310,0
|
|
20230814,164000,870538700,6310,6310,6310,6310,0
|
|
20230814,163900,870538700,6310,6310,6310,6310,0
|
|
20230814,163800,870538700,6310,6310,6310,6310,0
|
|
20230814,163700,870538700,6310,6310,6310,6310,0
|
|
20230814,163600,870538700,6310,6310,6310,6310,0
|
|
20230814,163500,870538700,6310,6310,6310,6310,0
|
|
20230814,163400,870538700,6310,6310,6310,6310,0
|
|
20230814,163300,870538700,6310,6310,6310,6310,0
|
|
20230814,163200,870538700,6310,6310,6310,6310,0
|
|
20230814,163100,870538700,6310,6310,6310,6310,0
|
|
20230814,163000,870538700,6310,6310,6310,6310,0
|
|
20230814,162900,870538700,6310,6310,6310,6310,0
|
|
20230814,162800,870538700,6310,6310,6310,6310,0
|
|
20230814,162700,870538700,6310,6310,6310,6310,0
|
|
20230814,162600,870538700,6310,6310,6310,6310,0
|
|
20230814,162500,870538700,6310,6310,6310,6310,0
|
|
20230814,162400,870538700,6310,6310,6310,6310,0
|
|
20230814,162300,870538700,6310,6310,6310,6310,0
|
|
20230814,162200,870538700,6310,6310,6310,6310,0
|
|
20230814,162100,870538700,6310,6310,6310,6310,0
|
|
20230814,162000,870538700,6310,6310,6310,6310,0
|
|
20230814,161900,870538700,6310,6310,6310,6310,0
|
|
20230814,161800,870538700,6310,6310,6310,6310,0
|
|
20230814,161700,870538700,6310,6310,6310,6310,0
|
|
20230814,161600,870538700,6310,6310,6310,6310,2479
|
|
20230814,161500,870538700,6310,6310,6310,6310,0
|
|
20230814,161400,870538700,6310,6310,6310,6310,0
|
|
20230814,161300,870538700,6310,6310,6310,6310,0
|
|
20230814,161200,870538700,6310,6310,6310,6310,0
|
|
20230814,161100,870538700,6310,6310,6310,6310,0
|
|
20230814,161000,870538700,6310,6310,6310,6310,0
|
|
20230814,160900,870538700,6310,6310,6310,6310,0
|
|
20230814,160800,870538700,6310,6310,6310,6310,0
|
|
20230814,160700,870538700,6310,6310,6310,6310,0
|
|
20230814,160600,870538700,6310,6310,6310,6310,0
|
|
20230814,160500,870538700,6310,6310,6310,6310,0
|
|
20230814,160400,870538700,6310,6310,6310,6310,0
|
|
20230814,160300,870538700,6310,6310,6310,6310,0
|
|
20230814,160200,870538700,6310,6310,6310,6310,0
|
|
20230814,160100,870538700,6310,6310,6310,6310,0
|
|
20230814,160000,870538700,6310,6310,6310,6310,0
|
|
20230814,155900,870538700,6310,6310,6310,6310,0
|
|
20230814,155800,870538700,6310,6310,6310,6310,0
|
|
20230814,155700,870538700,6310,6310,6310,6310,0
|
|
20230814,155600,870538700,6310,6310,6310,6310,0
|
|
20230814,155500,870538700,6310,6310,6310,6310,0
|
|
20230814,155400,870538700,6310,6310,6310,6310,0
|
|
20230814,155300,870538700,6310,6310,6310,6310,0
|
|
20230814,155200,870538700,6310,6310,6310,6310,0
|
|
20230814,155100,870538700,6310,6310,6310,6310,0
|
|
20230814,155000,870538700,6310,6310,6310,6310,0
|
|
20230814,154900,870538700,6310,6310,6310,6310,0
|
|
20230814,154800,870538700,6310,6310,6310,6310,0
|
|
20230814,154700,870538700,6310,6310,6310,6310,0
|
|
20230814,154600,870538700,6310,6310,6310,6310,2479
|
|
20230814,154500,870538700,6310,6310,6310,6310,0
|
|
20230814,154400,870538700,6310,6310,6310,6310,0
|
|
20230814,154300,870538700,6310,6310,6310,6310,0
|
|
20230814,154200,870538700,6310,6310,6310,6310,0
|
|
20230814,154100,870538700,6310,6310,6310,6310,0
|
|
20230814,154000,870538700,6310,6310,6310,6310,0
|
|
20230814,153900,870538700,6310,6310,6310,6310,0
|
|
20230814,153800,870538700,6310,6310,6310,6310,0
|
|
20230814,153700,870538700,6310,6310,6310,6310,0
|
|
20230814,153600,870538700,6310,6310,6310,6310,0
|
|
20230814,153500,870538700,6310,6310,6310,6310,0
|
|
20230814,153400,870538700,6310,6310,6310,6310,0
|
|
20230814,153300,870538700,6310,6310,6310,6310,0
|
|
20230814,153200,870538700,6310,6310,6310,6310,0
|
|
20230814,153100,870538700,6310,6310,6310,6310,0
|
|
20230814,153000,870538700,6310,6310,6310,6310,2479
|
|
20230814,152900,854896210,6310,6310,6310,6310,0
|
|
20230814,152800,854896210,6310,6310,6310,6310,0
|
|
20230814,152700,854896210,6310,6310,6310,6310,0
|
|
20230814,152600,854896210,6310,6310,6310,6310,0
|
|
20230814,152500,854896210,6310,6310,6310,6310,0
|
|
20230814,152400,854896210,6310,6310,6310,6310,0
|
|
20230814,152300,854896210,6310,6310,6310,6310,0
|
|
20230814,152200,854896210,6310,6310,6310,6310,0
|
|
20230814,152100,854896210,6310,6310,6310,6310,0
|
|
20230814,152000,854896210,6310,6310,6310,6310,0
|
|
20230814,151900,854896210,6310,6270,6310,6260,5355
|
|
20230814,151800,821152910,6270,6280,6280,6270,1321
|
|
20230814,151700,812869460,6280,6280,6280,6280,5
|
|
20230814,151600,812838060,6280,6280,6280,6280,1649
|
|
20230814,151500,802482340,6280,6290,6290,6280,1824
|
|
20230814,151400,791019060,6300,6290,6300,6290,312
|
|
20230814,151300,789055780,6290,6280,6300,6280,3189
|
|
20230814,151200,769009240,6280,6290,6290,6280,310
|
|
20230814,151100,767059840,6290,6290,6290,6290,95
|
|
20230814,151000,766462290,6290,6290,6290,6290,0
|
|
20230814,150900,766462290,6290,6270,6290,6270,1140
|
|
20230814,150800,759298990,6270,6270,6270,6270,100
|
|
20230814,150700,758671990,6270,6290,6290,6260,1004
|
|
20230814,150600,752379370,6300,6300,6300,6300,0
|
|
20230814,150500,752379370,6300,6270,6300,6270,2305
|
|
20230814,150400,737888600,6260,6260,6260,6260,476
|
|
20230814,150300,734908840,6260,6260,6260,6260,0
|
|
20230814,150200,734908840,6260,6260,6260,6260,100
|
|
20230814,150100,734282840,6260,6270,6270,6260,576
|
|
20230814,150000,730673460,6270,6260,6270,6260,827
|
|
20230814,145900,725491350,6250,6250,6250,6250,0
|
|
20230814,145800,725491350,6250,6250,6250,6250,93
|
|
20230814,145700,724910100,6250,6250,6250,6250,0
|
|
20230814,145600,724910100,6250,6250,6250,6250,193
|
|
20230814,145500,723703850,6250,6250,6250,6250,0
|
|
20230814,145400,723703850,6250,6250,6250,6250,385
|
|
20230814,145300,721297600,6250,6250,6250,6250,0
|
|
20230814,145200,721297600,6250,6250,6250,6250,229
|
|
20230814,145100,719866350,6250,6260,6260,6250,501
|
|
20230814,145000,716735090,6260,6260,6260,6260,82
|
|
20230814,144900,716221770,6250,6250,6250,6250,0
|
|
20230814,144800,716221770,6250,6250,6250,6250,0
|
|
20230814,144700,716221770,6250,6270,6270,6250,497
|
|
20230814,144600,713113540,6280,6280,6280,6280,0
|
|
20230814,144500,713113540,6280,6290,6290,6270,449
|
|
20230814,144400,710298020,6280,6270,6280,6270,1634
|
|
20230814,144300,700043810,6270,6270,6270,6270,2
|
|
20230814,144200,700031270,6270,6270,6270,6270,1
|
|
20230814,144100,700025000,6260,6260,6260,6260,30
|
|
20230814,144000,699837200,6270,6270,6270,6270,0
|
|
20230814,143900,699837200,6270,6270,6270,6270,0
|
|
20230814,143800,699837200,6270,6270,6270,6270,86
|
|
20230814,143700,699297980,6270,6270,6270,6270,140
|
|
20230814,143600,698420180,6270,6280,6280,6270,903
|
|
20230814,143500,692756310,6270,6270,6270,6270,239
|
|
20230814,143400,691257780,6260,6260,6260,6260,150
|
|
20230814,143300,690318780,6260,6260,6260,6260,0
|
|
20230814,143200,690318780,6260,6260,6260,6260,0
|
|
20230814,143100,690318780,6260,6260,6260,6260,100
|
|
20230814,143000,689692780,6270,6270,6270,6270,104
|
|
20230814,142900,689040700,6270,6270,6270,6270,0
|
|
20230814,142800,689040700,6270,6270,6270,6270,0
|
|
20230814,142700,689040700,6270,6270,6270,6270,211
|
|
20230814,142600,687717730,6270,6270,6270,6270,171
|
|
20230814,142500,686645560,6270,6270,6270,6270,331
|
|
20230814,142400,684570190,6260,6270,6270,6260,629
|
|
20230814,142300,680632560,6270,6270,6270,6270,0
|
|
20230814,142200,680632560,6270,6270,6270,6270,382
|
|
20230814,142100,678237420,6270,6270,6270,6270,276
|
|
20230814,142000,676506900,6260,6260,6260,6260,751
|
|
20230814,141900,671805640,6260,6240,6260,6240,577
|
|
20230814,141800,668200870,6250,6230,6250,6230,1171
|
|
20230814,141700,660888050,6230,6220,6230,6220,13
|
|
20230814,141600,660807120,6220,6220,6220,6220,0
|
|
20230814,141500,660807120,6220,6220,6220,6220,198
|
|
20230814,141400,659575560,6220,6220,6220,6220,0
|
|
20230814,141300,659575560,6220,6220,6220,6220,8
|
|
20230814,141200,659525800,6220,6220,6220,6220,112
|
|
20230814,141100,658829160,6220,6220,6220,6220,8
|
|
20230814,141000,658779400,6220,6210,6220,6210,830
|
|
20230814,140900,653622780,6200,6210,6210,6200,332
|
|
20230814,140800,651564360,6210,6210,6210,6210,0
|
|
20230814,140700,651564360,6210,6210,6210,6210,2069
|
|
20230814,140600,638715870,6210,6210,6210,6210,0
|
|
20230814,140500,638715870,6210,6210,6210,6210,1
|
|
20230814,140400,638709660,6200,6200,6200,6200,569
|
|
20230814,140300,635181860,6200,6200,6200,6200,0
|
|
20230814,140200,635181860,6200,6200,6200,6200,0
|
|
20230814,140100,635181860,6200,6200,6200,6200,41
|
|
20230814,140000,634927660,6200,6200,6200,6200,0
|
|
20230814,135900,634927660,6200,6200,6200,6200,146
|
|
20230814,135800,634022460,6200,6200,6200,6200,1382
|
|
20230814,135700,625454060,6210,6210,6210,6210,304
|
|
20230814,135600,623566220,6220,6220,6220,6220,0
|
|
20230814,135500,623566220,6220,6220,6220,6220,0
|
|
20230814,135400,623566220,6220,6220,6220,6220,0
|
|
20230814,135300,623566220,6220,6220,6220,6220,1
|
|
20230814,135200,623560000,6210,6210,6210,6210,0
|
|
20230814,135100,623560000,6210,6210,6210,6210,222
|
|
20230814,135000,622181380,6210,6210,6210,6210,38
|
|
20230814,134900,621945400,6210,6210,6210,6210,10
|
|
20230814,134800,621883300,6210,6210,6210,6210,87
|
|
20230814,134700,621343030,6210,6210,6210,6210,252
|
|
20230814,134600,619778110,6220,6220,6220,6220,4
|
|
20230814,134500,619753230,6220,6210,6220,6210,38
|
|
20230814,134400,619517120,6210,6210,6210,6210,0
|
|
20230814,134300,619517120,6210,6210,6210,6210,50
|
|
20230814,134200,619206620,6210,6210,6210,6210,0
|
|
20230814,134100,619206620,6210,6210,6210,6210,454
|
|
20230814,134000,616387280,6220,6220,6220,6220,0
|
|
20230814,133900,616387280,6220,6220,6220,6220,1
|
|
20230814,133800,616381060,6210,6210,6210,6210,0
|
|
20230814,133700,616381060,6210,6210,6210,6210,323
|
|
20230814,133600,614375230,6210,6210,6210,6210,0
|
|
20230814,133500,614375230,6210,6210,6210,6210,137
|
|
20230814,133400,613524460,6200,6200,6200,6200,16
|
|
20230814,133300,613425260,6200,6200,6200,6200,1267
|
|
20230814,133200,605569860,6200,6210,6210,6200,300
|
|
20230814,133100,603708860,6200,6200,6200,6200,197
|
|
20230814,133000,602487460,6200,6200,6200,6200,14
|
|
20230814,132900,602400660,6200,6190,6200,6190,377
|
|
20230814,132800,600063690,6190,6190,6190,6190,0
|
|
20230814,132700,600063690,6190,6190,6190,6190,0
|
|
20230814,132600,600063690,6190,6190,6190,6190,961
|
|
20230814,132500,594115100,6190,6200,6200,6190,1686
|
|
20230814,132400,583667430,6210,6210,6210,6210,0
|
|
20230814,132300,583667430,6210,6210,6210,6210,0
|
|
20230814,132200,583667430,6210,6210,6210,6210,85
|
|
20230814,132100,583139580,6210,6210,6210,6210,0
|
|
20230814,132000,583139580,6210,6210,6210,6210,20
|
|
20230814,131900,583015380,6210,6210,6210,6210,112
|
|
20230814,131800,582319860,6200,6200,6200,6200,1
|
|
20230814,131700,582313660,6210,6210,6210,6210,0
|
|
20230814,131600,582313660,6210,6210,6210,6210,234
|
|
20230814,131500,580860520,6210,6210,6210,6210,2
|
|
20230814,131400,580848100,6210,6210,6210,6210,1
|
|
20230814,131300,580841890,6210,6210,6210,6210,91
|
|
20230814,131200,580276780,6220,6220,6220,6220,1862
|
|
20230814,131100,568695140,6220,6240,6240,6220,246
|
|
20230814,131000,567162200,6240,6240,6240,6240,0
|
|
20230814,130900,567162200,6240,6240,6240,6240,20
|
|
20230814,130800,567037400,6240,6240,6240,6240,0
|
|
20230814,130700,567037400,6240,6240,6240,6240,1
|
|
20230814,130600,567031160,6230,6230,6230,6220,330
|
|
20230814,130500,564975290,6240,6240,6240,6240,0
|
|
20230814,130400,564975290,6240,6240,6240,6240,0
|
|
20230814,130300,564975290,6240,6220,6240,6220,661
|
|
20230814,130200,560859640,6230,6230,6230,6230,0
|
|
20230814,130100,560859640,6230,6230,6230,6230,0
|
|
20230814,130000,560859640,6230,6230,6230,6230,0
|
|
20230814,125900,560859640,6230,6230,6230,6230,0
|
|
20230814,125800,560859640,6230,6210,6230,6210,827
|
|
20230814,125700,555720720,6210,6210,6210,6210,50
|
|
20230814,125600,555410220,6210,6210,6210,6210,3
|
|
20230814,125500,555391590,6210,6210,6210,6210,421
|
|
20230814,125400,552777180,6210,6210,6210,6210,0
|
|
20230814,125300,552777180,6210,6210,6210,6210,53
|
|
20230814,125200,552448050,6210,6210,6210,6210,1
|
|
20230814,125100,552441840,6210,6210,6210,6210,0
|
|
20230814,125000,552441840,6210,6210,6210,6210,1
|
|
20230814,124900,552435630,6200,6210,6210,6200,14
|
|
20230814,124800,552348820,6210,6210,6210,6210,7
|
|
20230814,124700,552305350,6210,6210,6210,6210,0
|
|
20230814,124600,552305350,6210,6210,6210,6210,0
|
|
20230814,124500,552305350,6210,6200,6210,6200,88
|
|
20230814,124400,551759670,6200,6200,6200,6200,0
|
|
20230814,124300,551759670,6200,6200,6200,6200,0
|
|
20230814,124200,551759670,6200,6200,6200,6200,0
|
|
20230814,124100,551759670,6200,6220,6220,6200,3198
|
|
20230814,124000,531900080,6220,6210,6220,6200,358
|
|
20230814,123900,529675530,6210,6210,6210,6210,545
|
|
20230814,123800,526291080,6210,6210,6210,6210,225
|
|
20230814,123700,524893830,6220,6220,6220,6220,170
|
|
20230814,123600,523836430,6220,6220,6220,6220,128
|
|
20230814,123500,523040270,6220,6210,6220,6210,118
|
|
20230814,123400,522306640,6210,6210,6210,6210,0
|
|
20230814,123300,522306640,6210,6210,6220,6210,677
|
|
20230814,123200,518101840,6210,6210,6210,6210,8
|
|
20230814,123100,518052160,6210,6210,6210,6210,0
|
|
20230814,123000,518052160,6210,6210,6210,6210,55
|
|
20230814,122900,517710610,6210,6210,6210,6210,373
|
|
20230814,122800,515394280,6210,6210,6210,6210,0
|
|
20230814,122700,515394280,6210,6210,6210,6210,100
|
|
20230814,122600,514773280,6220,6220,6220,6220,85
|
|
20230814,122500,514244580,6220,6210,6220,6210,1144
|
|
20230814,122400,507138790,6210,6220,6220,6210,333
|
|
20230814,122300,505070360,6220,6210,6220,6210,280
|
|
20230814,122200,503331470,6210,6210,6210,6210,83
|
|
20230814,122100,502816040,6220,6210,6220,6210,132
|
|
20230814,122000,501995450,6210,6210,6210,6210,22
|
|
20230814,121900,501858830,6210,6210,6210,6210,30
|
|
20230814,121800,501672530,6210,6210,6210,6210,40
|
|
20230814,121700,501424130,6220,6210,6220,6210,163
|
|
20230814,121600,500410670,6210,6220,6220,6210,89
|
|
20230814,121500,499857490,6220,6220,6220,6220,1
|
|
20230814,121400,499851270,6220,6220,6220,6220,0
|
|
20230814,121300,499851270,6220,6220,6220,6220,0
|
|
20230814,121200,499851270,6220,6220,6220,6220,700
|
|
20230814,121100,495497270,6220,6220,6220,6220,350
|
|
20230814,121000,493320270,6230,6230,6230,6230,111
|
|
20230814,120900,492628740,6230,6230,6230,6230,0
|
|
20230814,120800,492628740,6230,6210,6230,6210,1117
|
|
20230814,120700,485685590,6210,6210,6210,6210,0
|
|
20230814,120600,485685590,6210,6210,6210,6210,0
|
|
20230814,120500,485685590,6210,6210,6210,6210,44
|
|
20230814,120400,485412350,6200,6200,6200,6200,0
|
|
20230814,120300,485412350,6200,6200,6200,6200,495
|
|
20230814,120200,482343350,6200,6200,6200,6200,0
|
|
20230814,120100,482343350,6200,6210,6210,6200,26
|
|
20230814,120000,482182140,6210,6210,6210,6210,200
|
|
20230814,115900,480940140,6210,6210,6210,6210,0
|
|
20230814,115800,480940140,6210,6200,6220,6190,2108
|
|
20230814,115700,467866060,6190,6200,6200,6190,1506
|
|
20230814,115600,458535160,6210,6210,6210,6210,0
|
|
20230814,115500,458535160,6210,6210,6210,6210,1002
|
|
20230814,115400,452312740,6220,6220,6220,6220,1
|
|
20230814,115300,452306520,6220,6220,6220,6220,192
|
|
20230814,115200,451112280,6220,6220,6220,6220,82
|
|
20230814,115100,450602240,6220,6220,6220,6220,454
|
|
20230814,115000,447778360,6220,6220,6220,6220,40
|
|
20230814,114900,447529560,6220,6230,6230,6220,1421
|
|
20230814,114800,438678370,6240,6240,6240,6230,128
|
|
20230814,114700,437879750,6250,6240,6250,6240,385
|
|
20230814,114600,435476840,6240,6240,6240,6240,0
|
|
20230814,114500,435476840,6240,6230,6240,6230,208
|
|
20230814,114400,434180970,6240,6240,6240,6240,5
|
|
20230814,114300,434149770,6240,6240,6240,6240,0
|
|
20230814,114200,434149770,6240,6240,6240,6240,40
|
|
20230814,114100,433900170,6260,6260,6260,6260,0
|
|
20230814,114000,433900170,6260,6260,6260,6260,0
|
|
20230814,113900,433900170,6260,6260,6260,6260,47
|
|
20230814,113800,433605950,6260,6260,6260,6260,0
|
|
20230814,113700,433605950,6260,6260,6260,6260,0
|
|
20230814,113600,433605950,6260,6260,6260,6260,0
|
|
20230814,113500,433605950,6260,6260,6260,6260,0
|
|
20230814,113400,433605950,6260,6240,6260,6240,902
|
|
20230814,113300,427976670,6240,6240,6240,6240,0
|
|
20230814,113200,427976670,6240,6240,6240,6240,0
|
|
20230814,113100,427976670,6240,6230,6240,6230,802
|
|
20230814,113000,422973220,6230,6230,6230,6230,0
|
|
20230814,112900,422973220,6230,6230,6230,6230,0
|
|
20230814,112800,422973220,6230,6230,6230,6230,0
|
|
20230814,112700,422973220,6230,6230,6230,6230,500
|
|
20230814,112600,419858220,6240,6240,6240,6240,0
|
|
20230814,112500,419858220,6240,6240,6240,6240,0
|
|
20230814,112400,419858220,6240,6240,6240,6240,0
|
|
20230814,112300,419858220,6240,6240,6240,6240,0
|
|
20230814,112200,419858220,6240,6240,6240,6240,0
|
|
20230814,112100,419858220,6240,6240,6240,6230,509
|
|
20230814,112000,416684700,6250,6250,6250,6250,18
|
|
20230814,111900,416572200,6250,6250,6250,6250,0
|
|
20230814,111800,416572200,6250,6250,6250,6250,0
|
|
20230814,111700,416572200,6250,6250,6250,6250,20
|
|
20230814,111600,416447200,6250,6250,6250,6250,0
|
|
20230814,111500,416447200,6250,6250,6250,6250,3
|
|
20230814,111400,416428450,6240,6240,6240,6240,0
|
|
20230814,111300,416428450,6240,6240,6240,6240,0
|
|
20230814,111200,416428450,6240,6240,6240,6240,566
|
|
20230814,111100,412896610,6250,6250,6250,6250,23
|
|
20230814,111000,412752860,6240,6250,6250,6240,119
|
|
20230814,110900,412009370,6250,6260,6260,6250,473
|
|
20230814,110800,409051390,6260,6260,6260,6260,0
|
|
20230814,110700,409051390,6260,6260,6260,6260,0
|
|
20230814,110600,409051390,6260,6260,6260,6260,11
|
|
20230814,110500,408982530,6250,6260,6280,6250,248
|
|
20230814,110400,407430550,6250,6250,6250,6250,57
|
|
20230814,110300,407074300,6240,6250,6250,6240,112
|
|
20230814,110200,406374310,6250,6240,6250,6230,303
|
|
20230814,110100,404483560,6240,6270,6270,6230,1221
|
|
20230814,110000,396853760,6270,6260,6270,6260,23
|
|
20230814,105900,396709750,6260,6260,6280,6260,88
|
|
20230814,105800,396158850,6260,6260,6260,6260,0
|
|
20230814,105700,396158850,6260,6260,6260,6260,0
|
|
20230814,105600,396158850,6260,6260,6260,6250,341
|
|
20230814,105500,394025830,6260,6280,6280,6260,470
|
|
20230814,105400,391082470,6270,6260,6300,6260,982
|
|
20230814,105300,384923970,6250,6260,6260,6250,851
|
|
20230814,105200,379600810,6270,6270,6270,6270,617
|
|
20230814,105100,375732220,6270,6260,6270,6250,3792
|
|
20230814,105000,352018320,6260,6260,6260,6260,289
|
|
20230814,104900,350209180,6270,6270,6270,6270,0
|
|
20230814,104800,350209180,6270,6270,6270,6270,0
|
|
20230814,104700,350209180,6270,6290,6290,6270,834
|
|
20230814,104600,344971040,6290,6290,6290,6290,83
|
|
20230814,104500,344448970,6300,6290,6300,6290,872
|
|
20230814,104400,338964060,6290,6290,6290,6290,9
|
|
20230814,104300,338907450,6280,6290,6290,6280,795
|
|
20230814,104200,333906950,6300,6300,6300,6300,0
|
|
20230814,104100,333906950,6300,6300,6300,6300,0
|
|
20230814,104000,333906950,6300,6290,6300,6290,81
|
|
20230814,103900,333397450,6300,6300,6300,6300,246
|
|
20230814,103800,331847650,6310,6300,6310,6300,95
|
|
20230814,103700,331249100,6300,6300,6300,6300,0
|
|
20230814,103600,331249100,6300,6300,6300,6300,0
|
|
20230814,103500,331249100,6300,6300,6300,6300,789
|
|
20230814,103400,326278400,6300,6290,6300,6290,59
|
|
20230814,103300,325907280,6300,6300,6300,6300,1
|
|
20230814,103200,325900980,6290,6290,6290,6290,0
|
|
20230814,103100,325900980,6290,6290,6290,6290,83
|
|
20230814,103000,325378910,6300,6300,6300,6290,1019
|
|
20230814,102900,318959570,6300,6300,6300,6300,519
|
|
20230814,102800,315689870,6310,6320,6320,6310,196
|
|
20230814,102700,314451610,6320,6320,6320,6320,0
|
|
20230814,102600,314451610,6320,6330,6330,6320,52
|
|
20230814,102500,314122940,6340,6320,6340,6320,322
|
|
20230814,102400,312087880,6320,6320,6320,6320,10
|
|
20230814,102300,312024680,6320,6310,6320,6310,202
|
|
20230814,102200,310750050,6320,6320,6320,6320,0
|
|
20230814,102100,310750050,6320,6330,6330,6320,365
|
|
20230814,102000,308439860,6350,6340,6350,6340,566
|
|
20230814,101900,304851220,6340,6320,6340,6320,4539
|
|
20230814,101800,276121410,6320,6320,6320,6320,245
|
|
20230814,101700,274573010,6320,6330,6330,6320,1321
|
|
20230814,101600,266212750,6330,6330,6340,6330,840
|
|
20230814,101500,260895300,6320,6320,6320,6320,247
|
|
20230814,101400,259334260,6300,6300,6300,6300,0
|
|
20230814,101300,259334260,6300,6320,6320,6300,2607
|
|
20230814,101200,242906760,6330,6320,6330,6320,1371
|
|
20230814,101100,234238260,6320,6320,6320,6320,39
|
|
20230814,101000,233991780,6330,6330,6330,6320,322
|
|
20230814,100900,231955830,6330,6330,6330,6330,435
|
|
20230814,100800,229202280,6330,6330,6340,6330,1642
|
|
20230814,100700,218804200,6320,6320,6320,6320,1253
|
|
20230814,100600,210885240,6310,6310,6320,6310,995
|
|
20230814,100500,204601170,6310,6310,6310,6310,0
|
|
20230814,100400,204601170,6310,6300,6310,6300,867
|
|
20230814,100300,199130600,6310,6310,6310,6310,146
|
|
20230814,100200,198209340,6310,6300,6310,6300,390
|
|
20230814,100100,195748750,6300,6300,6300,6300,32
|
|
20230814,100000,195547150,6310,6310,6310,6310,3
|
|
20230814,095900,195528220,6310,6310,6310,6300,1319
|
|
20230814,095800,187208330,6320,6320,6320,6320,150
|
|
20230814,095700,186260330,6320,6320,6320,6320,116
|
|
20230814,095600,185527210,6320,6320,6320,6320,114
|
|
20230814,095500,184806730,6310,6320,6320,6310,438
|
|
20230814,095400,182038630,6340,6330,6340,6330,233
|
|
20230814,095300,180563720,6330,6300,6330,6300,1840
|
|
20230814,095200,168964250,6300,6290,6300,6290,240
|
|
20230814,095100,167454630,6290,6290,6290,6290,112
|
|
20230814,095000,166750150,6290,6290,6290,6290,0
|
|
20230814,094900,166750150,6290,6290,6290,6290,150
|
|
20230814,094800,165806650,6290,6290,6290,6290,50
|
|
20230814,094700,165492150,6300,6290,6300,6290,154
|
|
20230814,094600,164523480,6290,6280,6290,6280,201
|
|
20230814,094500,163261190,6280,6280,6280,6280,289
|
|
20230814,094400,161446270,6280,6300,6300,6280,1085
|
|
20230814,094300,154632410,6300,6300,6300,6300,0
|
|
20230814,094200,154632410,6300,6300,6300,6300,5
|
|
20230814,094100,154600910,6300,6300,6300,6300,1
|
|
20230814,094000,154594610,6300,6290,6300,6290,225
|
|
20230814,093900,153179350,6290,6290,6290,6290,120
|
|
20230814,093800,152424550,6290,6300,6300,6290,12
|
|
20230814,093700,152349050,6300,6300,6300,6300,85
|
|
20230814,093600,151813550,6310,6310,6310,6310,47
|
|
20230814,093500,151516980,6310,6280,6310,6280,3984
|
|
20230814,093400,126438180,6300,6290,6300,6290,121
|
|
20230814,093300,125676840,6300,6300,6300,6300,8
|
|
20230814,093200,125626440,6300,6280,6300,6280,501
|
|
20230814,093100,122480140,6290,6300,6300,6290,2307
|
|
20230814,093000,107965190,6300,6290,6310,6290,640
|
|
20230814,092900,103936950,6310,6290,6310,6290,119
|
|
20230814,092800,103186300,6290,6290,6300,6290,151
|
|
20230814,092700,102236500,6300,6300,6300,6300,45
|
|
20230814,092600,101953000,6300,6310,6310,6300,53
|
|
20230814,092500,101619070,6310,6290,6310,6290,164
|
|
20230814,092400,100585030,6300,6300,6300,6300,10
|
|
20230814,092300,100522030,6300,6300,6300,6300,330
|
|
20230814,092200,98443030,6300,6290,6300,6290,415
|
|
20230814,092100,95828950,6290,6290,6290,6290,113
|
|
20230814,092000,95118180,6290,6290,6290,6290,299
|
|
20230814,091900,93237470,6300,6300,6300,6300,103
|
|
20230814,091800,92588570,6300,6300,6300,6300,0
|
|
20230814,091700,92588570,6300,6290,6300,6290,338
|
|
20230814,091600,90461290,6300,6320,6320,6300,157
|
|
20230814,091500,89470070,6320,6310,6320,6300,8
|
|
20230814,091400,89419550,6310,6300,6310,6300,181
|
|
20230814,091300,88277680,6310,6300,6320,6300,1312
|
|
20230814,091200,79995110,6300,6300,6300,6300,49
|
|
20230814,091100,79686410,6310,6310,6310,6310,1
|
|
20230814,091000,79680100,6310,6310,6310,6310,0
|
|
20230814,090900,79680100,6310,6340,6340,6310,665
|
|
20230814,090800,75475100,6330,6290,6330,6290,2142
|
|
20230814,090700,61985010,6280,6270,6280,6270,1272
|
|
20230814,090600,53997400,6280,6270,6280,6270,73
|
|
20230814,090500,53539440,6270,6260,6270,6260,386
|
|
20230814,090400,51122910,6260,6270,6270,6260,1518
|
|
20230814,090300,41616630,6270,6280,6280,6260,756
|
|
20230814,090200,36878600,6270,6270,6270,6270,297
|
|
20230814,090100,35016410,6280,6210,6280,6210,4325
|
|
20230814,090000,8079430,6220,6210,6220,6200,1301
|