633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,193000,811869030,6150,6150,6150,6150,1231
|
|
20230808,192900,811869030,6150,6150,6150,6150,0
|
|
20230808,192800,811869030,6150,6150,6150,6150,0
|
|
20230808,192700,811869030,6150,6150,6150,6150,0
|
|
20230808,192600,811869030,6150,6150,6150,6150,0
|
|
20230808,192500,811869030,6150,6150,6150,6150,0
|
|
20230808,192400,811869030,6150,6150,6150,6150,0
|
|
20230808,192300,811869030,6150,6150,6150,6150,0
|
|
20230808,192200,811869030,6150,6150,6150,6150,0
|
|
20230808,192100,811869030,6150,6150,6150,6150,0
|
|
20230808,192000,811869030,6150,6150,6150,6150,0
|
|
20230808,191900,811869030,6150,6150,6150,6150,0
|
|
20230808,191800,811869030,6150,6150,6150,6150,0
|
|
20230808,191700,811869030,6150,6150,6150,6150,0
|
|
20230808,191600,811869030,6150,6150,6150,6150,0
|
|
20230808,191500,811869030,6150,6150,6150,6150,0
|
|
20230808,191400,811869030,6150,6150,6150,6150,0
|
|
20230808,191300,811869030,6150,6150,6150,6150,0
|
|
20230808,191200,811869030,6150,6150,6150,6150,0
|
|
20230808,191100,811869030,6150,6150,6150,6150,0
|
|
20230808,191000,811869030,6150,6150,6150,6150,0
|
|
20230808,190900,811869030,6150,6150,6150,6150,0
|
|
20230808,190800,811869030,6150,6150,6150,6150,0
|
|
20230808,190700,811869030,6150,6150,6150,6150,0
|
|
20230808,190600,811869030,6150,6150,6150,6150,0
|
|
20230808,190500,811869030,6150,6150,6150,6150,0
|
|
20230808,190400,811869030,6150,6150,6150,6150,0
|
|
20230808,190300,811869030,6150,6150,6150,6150,0
|
|
20230808,190200,811869030,6150,6150,6150,6150,0
|
|
20230808,190100,811869030,6150,6150,6150,6150,0
|
|
20230808,190000,811869030,6150,6150,6150,6150,1231
|
|
20230808,185900,811869030,6150,6150,6150,6150,0
|
|
20230808,185800,811869030,6150,6150,6150,6150,0
|
|
20230808,185700,811869030,6150,6150,6150,6150,0
|
|
20230808,185600,811869030,6150,6150,6150,6150,0
|
|
20230808,185500,811869030,6150,6150,6150,6150,0
|
|
20230808,185400,811869030,6150,6150,6150,6150,0
|
|
20230808,185300,811869030,6150,6150,6150,6150,0
|
|
20230808,185200,811869030,6150,6150,6150,6150,0
|
|
20230808,185100,811869030,6150,6150,6150,6150,0
|
|
20230808,185000,811869030,6150,6150,6150,6150,0
|
|
20230808,184900,811869030,6150,6150,6150,6150,0
|
|
20230808,184800,811869030,6150,6150,6150,6150,0
|
|
20230808,184700,811869030,6150,6150,6150,6150,0
|
|
20230808,184600,811869030,6150,6150,6150,6150,0
|
|
20230808,184500,811869030,6150,6150,6150,6150,0
|
|
20230808,184400,811869030,6150,6150,6150,6150,0
|
|
20230808,184300,811869030,6150,6150,6150,6150,0
|
|
20230808,184200,811869030,6150,6150,6150,6150,0
|
|
20230808,184100,811869030,6150,6150,6150,6150,0
|
|
20230808,184000,811869030,6150,6150,6150,6150,0
|
|
20230808,183900,811869030,6150,6150,6150,6150,0
|
|
20230808,183800,811869030,6150,6150,6150,6150,0
|
|
20230808,183700,811869030,6150,6150,6150,6150,0
|
|
20230808,183600,811869030,6150,6150,6150,6150,0
|
|
20230808,183500,811869030,6150,6150,6150,6150,0
|
|
20230808,183400,811869030,6150,6150,6150,6150,0
|
|
20230808,183300,811869030,6150,6150,6150,6150,0
|
|
20230808,183200,811869030,6150,6150,6150,6150,0
|
|
20230808,183100,811869030,6150,6150,6150,6150,0
|
|
20230808,183000,811869030,6150,6150,6150,6150,1231
|
|
20230808,182900,811869030,6150,6150,6150,6150,0
|
|
20230808,182800,811869030,6150,6150,6150,6150,0
|
|
20230808,182700,811869030,6150,6150,6150,6150,0
|
|
20230808,182600,811869030,6150,6150,6150,6150,0
|
|
20230808,182500,811869030,6150,6150,6150,6150,0
|
|
20230808,182400,811869030,6150,6150,6150,6150,0
|
|
20230808,182300,811869030,6150,6150,6150,6150,0
|
|
20230808,182200,811869030,6150,6150,6150,6150,0
|
|
20230808,182100,811869030,6150,6150,6150,6150,0
|
|
20230808,182000,811869030,6150,6150,6150,6150,0
|
|
20230808,181900,811869030,6150,6150,6150,6150,0
|
|
20230808,181800,811869030,6150,6150,6150,6150,0
|
|
20230808,181700,811869030,6150,6150,6150,6150,0
|
|
20230808,181600,811869030,6150,6150,6150,6150,0
|
|
20230808,181500,811869030,6150,6150,6150,6150,0
|
|
20230808,181400,811869030,6150,6150,6150,6150,0
|
|
20230808,181300,811869030,6150,6150,6150,6150,0
|
|
20230808,181200,811869030,6150,6150,6150,6150,0
|
|
20230808,181100,811869030,6150,6150,6150,6150,0
|
|
20230808,181000,811869030,6150,6150,6150,6150,0
|
|
20230808,180900,811869030,6150,6150,6150,6150,0
|
|
20230808,180800,811869030,6150,6150,6150,6150,0
|
|
20230808,180700,811869030,6150,6150,6150,6150,0
|
|
20230808,180600,811869030,6150,6150,6150,6150,0
|
|
20230808,180500,811869030,6150,6150,6150,6150,0
|
|
20230808,180400,811869030,6150,6150,6150,6150,0
|
|
20230808,180300,811869030,6150,6150,6150,6150,0
|
|
20230808,180200,811869030,6150,6150,6150,6150,0
|
|
20230808,180100,811869030,6150,6150,6150,6150,0
|
|
20230808,180000,811869030,6150,6150,6150,6150,1231
|
|
20230808,175900,811869030,6150,6150,6150,6150,0
|
|
20230808,175800,811869030,6150,6150,6150,6150,0
|
|
20230808,175700,811869030,6150,6150,6150,6150,0
|
|
20230808,175600,811869030,6150,6150,6150,6150,0
|
|
20230808,175500,811869030,6150,6150,6150,6150,0
|
|
20230808,175400,811869030,6150,6150,6150,6150,0
|
|
20230808,175300,811869030,6150,6150,6150,6150,0
|
|
20230808,175200,811869030,6150,6150,6150,6150,0
|
|
20230808,175100,811869030,6150,6150,6150,6150,0
|
|
20230808,175000,811869030,6150,6150,6150,6150,0
|
|
20230808,174900,811869030,6150,6150,6150,6150,0
|
|
20230808,174800,811869030,6150,6150,6150,6150,0
|
|
20230808,174700,811869030,6150,6150,6150,6150,0
|
|
20230808,174600,811869030,6150,6150,6150,6150,0
|
|
20230808,174500,811869030,6150,6150,6150,6150,0
|
|
20230808,174400,811869030,6150,6150,6150,6150,0
|
|
20230808,174300,811869030,6150,6150,6150,6150,0
|
|
20230808,174200,811869030,6150,6150,6150,6150,0
|
|
20230808,174100,811869030,6150,6150,6150,6150,0
|
|
20230808,174000,811869030,6150,6150,6150,6150,0
|
|
20230808,173900,811869030,6150,6150,6150,6150,0
|
|
20230808,173800,811869030,6150,6150,6150,6150,0
|
|
20230808,173700,811869030,6150,6150,6150,6150,0
|
|
20230808,173600,811869030,6150,6150,6150,6150,0
|
|
20230808,173500,811869030,6150,6150,6150,6150,0
|
|
20230808,173400,811869030,6150,6150,6150,6150,0
|
|
20230808,173300,811869030,6150,6150,6150,6150,0
|
|
20230808,173200,811869030,6150,6150,6150,6150,0
|
|
20230808,173100,811869030,6150,6150,6150,6150,0
|
|
20230808,173000,811869030,6150,6150,6150,6150,1231
|
|
20230808,172900,811869030,6150,6150,6150,6150,0
|
|
20230808,172800,811869030,6150,6150,6150,6150,0
|
|
20230808,172700,811869030,6150,6150,6150,6150,0
|
|
20230808,172600,811869030,6150,6150,6150,6150,0
|
|
20230808,172500,811869030,6150,6150,6150,6150,0
|
|
20230808,172400,811869030,6150,6150,6150,6150,0
|
|
20230808,172300,811869030,6150,6150,6150,6150,0
|
|
20230808,172200,811869030,6150,6150,6150,6150,0
|
|
20230808,172100,811869030,6150,6150,6150,6150,0
|
|
20230808,172000,811869030,6150,6150,6150,6150,0
|
|
20230808,171900,811869030,6150,6150,6150,6150,0
|
|
20230808,171800,811869030,6150,6150,6150,6150,0
|
|
20230808,171700,811869030,6150,6150,6150,6150,0
|
|
20230808,171600,811869030,6150,6150,6150,6150,0
|
|
20230808,171500,811869030,6150,6150,6150,6150,0
|
|
20230808,171400,811869030,6150,6150,6150,6150,0
|
|
20230808,171300,811869030,6150,6150,6150,6150,0
|
|
20230808,171200,811869030,6150,6150,6150,6150,0
|
|
20230808,171100,811869030,6150,6150,6150,6150,0
|
|
20230808,171000,811869030,6150,6150,6150,6150,0
|
|
20230808,170900,811869030,6150,6150,6150,6150,0
|
|
20230808,170800,811869030,6150,6150,6150,6150,0
|
|
20230808,170700,811869030,6150,6150,6150,6150,0
|
|
20230808,170600,811869030,6150,6150,6150,6150,0
|
|
20230808,170500,811869030,6150,6150,6150,6150,0
|
|
20230808,170400,811869030,6150,6150,6150,6150,0
|
|
20230808,170300,811869030,6150,6150,6150,6150,0
|
|
20230808,170200,811869030,6150,6150,6150,6150,0
|
|
20230808,170100,811869030,6150,6150,6150,6150,0
|
|
20230808,170000,811869030,6150,6150,6150,6150,1231
|
|
20230808,165900,811869030,6150,6150,6150,6150,0
|
|
20230808,165800,811869030,6150,6150,6150,6150,0
|
|
20230808,165700,811869030,6150,6150,6150,6150,0
|
|
20230808,165600,811869030,6150,6150,6150,6150,0
|
|
20230808,165500,811869030,6150,6150,6150,6150,0
|
|
20230808,165400,811869030,6150,6150,6150,6150,0
|
|
20230808,165300,811869030,6150,6150,6150,6150,0
|
|
20230808,165200,811869030,6150,6150,6150,6150,0
|
|
20230808,165100,811869030,6150,6150,6150,6150,0
|
|
20230808,165000,811869030,6150,6150,6150,6150,0
|
|
20230808,164900,811869030,6150,6150,6150,6150,0
|
|
20230808,164800,811869030,6150,6150,6150,6150,0
|
|
20230808,164700,811869030,6150,6150,6150,6150,0
|
|
20230808,164600,811869030,6150,6150,6150,6150,0
|
|
20230808,164500,811869030,6150,6150,6150,6150,0
|
|
20230808,164400,811869030,6150,6150,6150,6150,0
|
|
20230808,164300,811869030,6150,6150,6150,6150,0
|
|
20230808,164200,811869030,6150,6150,6150,6150,0
|
|
20230808,164100,811869030,6150,6150,6150,6150,0
|
|
20230808,164000,811869030,6150,6150,6150,6150,0
|
|
20230808,163900,811869030,6150,6150,6150,6150,0
|
|
20230808,163800,811869030,6150,6150,6150,6150,0
|
|
20230808,163700,811869030,6150,6150,6150,6150,0
|
|
20230808,163600,811869030,6150,6150,6150,6150,0
|
|
20230808,163500,811869030,6150,6150,6150,6150,0
|
|
20230808,163400,811869030,6150,6150,6150,6150,0
|
|
20230808,163300,811869030,6150,6150,6150,6150,0
|
|
20230808,163200,811869030,6150,6150,6150,6150,0
|
|
20230808,163100,811869030,6150,6150,6150,6150,0
|
|
20230808,163000,811869030,6150,6150,6150,6150,1231
|
|
20230808,162900,811869030,6150,6150,6150,6150,0
|
|
20230808,162800,811869030,6150,6150,6150,6150,0
|
|
20230808,162700,811869030,6150,6150,6150,6150,0
|
|
20230808,162600,811869030,6150,6150,6150,6150,0
|
|
20230808,162500,811869030,6150,6150,6150,6150,0
|
|
20230808,162400,811869030,6150,6150,6150,6150,0
|
|
20230808,162300,811869030,6150,6150,6150,6150,0
|
|
20230808,162200,811869030,6150,6150,6150,6150,0
|
|
20230808,162100,811869030,6150,6150,6150,6150,0
|
|
20230808,162000,811869030,6150,6150,6150,6150,0
|
|
20230808,161900,811869030,6150,6150,6150,6150,0
|
|
20230808,161800,811869030,6150,6150,6150,6150,0
|
|
20230808,161700,811869030,6150,6150,6150,6150,0
|
|
20230808,161600,811869030,6150,6150,6150,6150,0
|
|
20230808,161500,811869030,6150,6150,6150,6150,0
|
|
20230808,161400,811869030,6150,6150,6150,6150,0
|
|
20230808,161300,811869030,6150,6150,6150,6150,0
|
|
20230808,161200,811869030,6150,6150,6150,6150,0
|
|
20230808,161100,811869030,6150,6150,6150,6150,0
|
|
20230808,161000,811869030,6150,6150,6150,6150,0
|
|
20230808,160900,811869030,6150,6150,6150,6150,0
|
|
20230808,160800,811869030,6150,6150,6150,6150,0
|
|
20230808,160700,811869030,6150,6150,6150,6150,0
|
|
20230808,160600,811869030,6150,6150,6150,6150,0
|
|
20230808,160500,811869030,6150,6150,6150,6150,0
|
|
20230808,160400,811869030,6150,6150,6150,6150,0
|
|
20230808,160300,811869030,6150,6150,6150,6150,0
|
|
20230808,160200,811869030,6150,6150,6150,6150,0
|
|
20230808,160100,811869030,6150,6150,6150,6150,0
|
|
20230808,160000,811869030,6150,6150,6150,6150,1231
|
|
20230808,155900,811869030,6150,6150,6150,6150,0
|
|
20230808,155800,811869030,6150,6150,6150,6150,0
|
|
20230808,155700,811869030,6150,6150,6150,6150,0
|
|
20230808,155600,811869030,6150,6150,6150,6150,0
|
|
20230808,155500,811869030,6150,6150,6150,6150,0
|
|
20230808,155400,811869030,6150,6150,6150,6150,0
|
|
20230808,155300,811869030,6150,6150,6150,6150,0
|
|
20230808,155200,811869030,6150,6150,6150,6150,0
|
|
20230808,155100,811869030,6150,6150,6150,6150,0
|
|
20230808,155000,811869030,6150,6150,6150,6150,0
|
|
20230808,154900,811869030,6150,6150,6150,6150,0
|
|
20230808,154800,811869030,6150,6150,6150,6150,0
|
|
20230808,154700,811869030,6150,6150,6150,6150,0
|
|
20230808,154600,811869030,6150,6150,6150,6150,0
|
|
20230808,154500,811869030,6150,6150,6150,6150,0
|
|
20230808,154400,811869030,6150,6150,6150,6150,0
|
|
20230808,154300,811869030,6150,6150,6150,6150,0
|
|
20230808,154200,811869030,6150,6150,6150,6150,0
|
|
20230808,154100,811869030,6150,6150,6150,6150,0
|
|
20230808,154000,811869030,6150,6150,6150,6150,0
|
|
20230808,153900,811869030,6150,6150,6150,6150,0
|
|
20230808,153800,811869030,6150,6150,6150,6150,0
|
|
20230808,153700,811869030,6150,6150,6150,6150,0
|
|
20230808,153600,811869030,6150,6150,6150,6150,0
|
|
20230808,153500,811869030,6150,6150,6150,6150,0
|
|
20230808,153400,811869030,6150,6150,6150,6150,0
|
|
20230808,153300,811869030,6150,6150,6150,6150,0
|
|
20230808,153200,811869030,6150,6150,6150,6150,0
|
|
20230808,153100,811869030,6150,6150,6150,6150,0
|
|
20230808,153000,811869030,6150,6150,6150,6150,2462
|
|
20230808,152900,804298380,6140,6140,6140,6140,0
|
|
20230808,152800,804298380,6140,6140,6140,6140,0
|
|
20230808,152700,804298380,6140,6140,6140,6140,0
|
|
20230808,152600,804298380,6140,6140,6140,6140,0
|
|
20230808,152500,804298380,6140,6140,6140,6140,0
|
|
20230808,152400,804298380,6140,6140,6140,6140,0
|
|
20230808,152300,804298380,6140,6140,6140,6140,0
|
|
20230808,152200,804298380,6140,6140,6140,6140,0
|
|
20230808,152100,804298380,6140,6140,6140,6140,0
|
|
20230808,152000,804298380,6140,6140,6140,6140,0
|
|
20230808,151900,804298380,6140,6140,6140,6130,429
|
|
20230808,151800,801664550,6130,6130,6130,6130,70
|
|
20230808,151700,801235450,6130,6130,6130,6130,516
|
|
20230808,151600,798072370,6130,6130,6130,6130,60
|
|
20230808,151500,797704570,6130,6120,6130,6120,170
|
|
20230808,151400,796662670,6120,6120,6120,6120,209
|
|
20230808,151300,795383590,6120,6120,6120,6120,1097
|
|
20230808,151200,788669950,6120,6110,6120,6100,291
|
|
20230808,151100,786893980,6120,6120,6120,6120,100
|
|
20230808,151000,786281980,6100,6100,6100,6100,0
|
|
20230808,150900,786281980,6100,6110,6120,6100,1697
|
|
20230808,150800,775921970,6110,6110,6110,6110,0
|
|
20230808,150700,775921970,6110,6110,6110,6110,5
|
|
20230808,150600,775891420,6110,6110,6110,6110,10
|
|
20230808,150500,775830320,6100,6100,6100,6100,0
|
|
20230808,150400,775830320,6100,6110,6110,6100,222
|
|
20230808,150300,774474000,6110,6110,6110,6110,200
|
|
20230808,150200,773252000,6110,6110,6110,6110,0
|
|
20230808,150100,773252000,6110,6110,6110,6110,0
|
|
20230808,150000,773252000,6110,6110,6110,6110,432
|
|
20230808,145900,770612480,6110,6110,6110,6110,257
|
|
20230808,145800,769042210,6110,6110,6110,6110,7
|
|
20230808,145700,768999440,6100,6100,6110,6100,723
|
|
20230808,145600,764588910,6100,6100,6100,6100,300
|
|
20230808,145500,762758910,6100,6100,6100,6100,111
|
|
20230808,145400,762081810,6100,6100,6100,6090,15
|
|
20230808,145300,761990400,6100,6090,6100,6090,2814
|
|
20230808,145200,744850940,6080,6090,6090,6080,161
|
|
20230808,145100,743870890,6090,6090,6090,6090,56
|
|
20230808,145000,743529850,6090,6090,6090,6090,60
|
|
20230808,144900,743164450,6080,6090,6090,6080,111
|
|
20230808,144800,742488560,6090,6080,6090,6080,523
|
|
20230808,144700,739304500,6080,6080,6080,6080,22
|
|
20230808,144600,739170740,6090,6080,6090,6080,710
|
|
20230808,144500,734853570,6090,6090,6090,6080,3176
|
|
20230808,144400,715543300,6090,6100,6100,6090,3862
|
|
20230808,144300,692023640,6100,6100,6100,6100,129
|
|
20230808,144200,691236740,6100,6100,6100,6100,688
|
|
20230808,144100,687039940,6100,6100,6100,6100,40
|
|
20230808,144000,686795940,6100,6100,6100,6100,20
|
|
20230808,143900,686673940,6100,6100,6100,6100,20
|
|
20230808,143800,686551940,6100,6100,6100,6100,25
|
|
20230808,143700,686399440,6100,6100,6100,6100,301
|
|
20230808,143600,684563340,6100,6100,6100,6100,100
|
|
20230808,143500,683953340,6100,6100,6100,6100,0
|
|
20230808,143400,683953340,6100,6100,6100,6100,48
|
|
20230808,143300,683660540,6100,6100,6100,6100,1091
|
|
20230808,143200,677005440,6100,6100,6100,6100,0
|
|
20230808,143100,677005440,6100,6100,6100,6100,14
|
|
20230808,143000,676920040,6100,6110,6110,6100,1734
|
|
20230808,142900,666342550,6100,6110,6110,6100,137
|
|
20230808,142800,665506820,6100,6100,6100,6100,3
|
|
20230808,142700,665488520,6100,6100,6100,6100,0
|
|
20230808,142600,665488520,6100,6100,6100,6100,1843
|
|
20230808,142500,654246220,6110,6110,6110,6110,2911
|
|
20230808,142400,636460010,6120,6120,6120,6120,10
|
|
20230808,142300,636398810,6110,6110,6110,6110,150
|
|
20230808,142200,635482310,6120,6140,6140,6120,3004
|
|
20230808,142100,617094520,6140,6140,6140,6140,0
|
|
20230808,142000,617094520,6140,6140,6140,6140,30
|
|
20230808,141900,616910320,6140,6140,6140,6140,20
|
|
20230808,141800,616787520,6130,6130,6130,6130,94
|
|
20230808,141700,616211300,6130,6130,6130,6130,0
|
|
20230808,141600,616211300,6130,6130,6130,6130,0
|
|
20230808,141500,616211300,6130,6130,6130,6130,0
|
|
20230808,141400,616211300,6130,6130,6130,6130,0
|
|
20230808,141300,616211300,6130,6130,6130,6130,0
|
|
20230808,141200,616211300,6130,6130,6130,6130,6
|
|
20230808,141100,616174520,6130,6130,6130,6130,7
|
|
20230808,141000,616131610,6120,6120,6120,6120,0
|
|
20230808,140900,616131610,6120,6120,6120,6120,2565
|
|
20230808,140800,600433810,6120,6120,6120,6120,556
|
|
20230808,140700,597031090,6120,6120,6120,6120,245
|
|
20230808,140600,595531690,6120,6150,6150,6120,149
|
|
20230808,140500,594619780,6130,6130,6130,6130,1071
|
|
20230808,140400,588054550,6130,6130,6130,6130,901
|
|
20230808,140300,582531420,6130,6130,6130,6130,30
|
|
20230808,140200,582347520,6140,6130,6140,6130,201
|
|
20230808,140100,581115380,6130,6130,6130,6130,0
|
|
20230808,140000,581115380,6130,6130,6130,6130,264
|
|
20230808,135900,579497060,6130,6130,6130,6130,0
|
|
20230808,135800,579497060,6130,6130,6130,6130,0
|
|
20230808,135700,579497060,6130,6130,6130,6130,0
|
|
20230808,135600,579497060,6130,6130,6130,6130,0
|
|
20230808,135500,579497060,6130,6130,6130,6130,0
|
|
20230808,135400,579497060,6130,6140,6140,6130,258
|
|
20230808,135300,577913640,6150,6150,6150,6150,0
|
|
20230808,135200,577913640,6150,6140,6150,6140,317
|
|
20230808,135100,575964260,6130,6130,6130,6130,0
|
|
20230808,135000,575964260,6130,6130,6130,6130,0
|
|
20230808,134900,575964260,6130,6130,6130,6130,0
|
|
20230808,134800,575964260,6130,6130,6130,6130,0
|
|
20230808,134700,575964260,6130,6130,6130,6130,0
|
|
20230808,134600,575964260,6130,6130,6130,6130,0
|
|
20230808,134500,575964260,6130,6130,6130,6130,20
|
|
20230808,134400,575841660,6130,6130,6130,6130,30
|
|
20230808,134300,575657760,6130,6130,6130,6130,137
|
|
20230808,134200,574817950,6130,6130,6130,6130,0
|
|
20230808,134100,574817950,6130,6130,6130,6130,0
|
|
20230808,134000,574817950,6130,6130,6130,6130,1187
|
|
20230808,133900,567541640,6140,6140,6140,6140,0
|
|
20230808,133800,567541640,6140,6140,6140,6140,0
|
|
20230808,133700,567541640,6140,6150,6150,6140,39
|
|
20230808,133600,567301850,6150,6150,6150,6150,1
|
|
20230808,133500,567295700,6150,6150,6150,6150,1
|
|
20230808,133400,567289550,6150,6140,6150,6140,62
|
|
20230808,133300,566908390,6140,6140,6140,6140,104
|
|
20230808,133200,566269830,6130,6130,6130,6130,0
|
|
20230808,133100,566269830,6130,6130,6130,6130,0
|
|
20230808,133000,566269830,6130,6140,6140,6130,730
|
|
20230808,132900,561794780,6140,6140,6140,6140,31
|
|
20230808,132800,561604440,6140,6140,6140,6140,0
|
|
20230808,132700,561604440,6140,6140,6140,6140,0
|
|
20230808,132600,561604440,6140,6140,6140,6140,0
|
|
20230808,132500,561604440,6140,6140,6140,6140,0
|
|
20230808,132400,561604440,6140,6140,6140,6140,0
|
|
20230808,132300,561604440,6140,6130,6140,6120,126
|
|
20230808,132200,560832100,6130,6130,6130,6130,1
|
|
20230808,132100,560825970,6130,6130,6130,6130,7
|
|
20230808,132000,560783060,6120,6120,6120,6120,200
|
|
20230808,131900,559559060,6130,6130,6130,6130,0
|
|
20230808,131800,559559060,6130,6130,6130,6130,0
|
|
20230808,131700,559559060,6130,6140,6150,6130,275
|
|
20230808,131600,557872300,6140,6140,6140,6140,5
|
|
20230808,131500,557841600,6140,6140,6140,6140,201
|
|
20230808,131400,556607460,6140,6140,6140,6140,0
|
|
20230808,131300,556607460,6140,6140,6140,6140,0
|
|
20230808,131200,556607460,6140,6140,6140,6140,0
|
|
20230808,131100,556607460,6140,6140,6140,6140,14
|
|
20230808,131000,556521500,6130,6130,6130,6130,60
|
|
20230808,130900,556153700,6130,6130,6130,6130,0
|
|
20230808,130800,556153700,6130,6130,6130,6130,2
|
|
20230808,130700,556141440,6130,6130,6130,6130,1345
|
|
20230808,130600,547896590,6150,6150,6150,6150,0
|
|
20230808,130500,547896590,6150,6150,6150,6150,50
|
|
20230808,130400,547589090,6150,6130,6150,6130,153
|
|
20230808,130300,546650140,6150,6150,6150,6150,1
|
|
20230808,130200,546643990,6140,6140,6140,6140,0
|
|
20230808,130100,546643990,6140,6150,6150,6140,53
|
|
20230808,130000,546318050,6150,6150,6150,6150,0
|
|
20230808,125900,546318050,6150,6150,6150,6150,0
|
|
20230808,125800,546318050,6150,6150,6150,6150,0
|
|
20230808,125700,546318050,6150,6150,6150,6150,1
|
|
20230808,125600,546311900,6150,6150,6150,6150,102
|
|
20230808,125500,545684600,6150,6150,6150,6150,10
|
|
20230808,125400,545623100,6150,6140,6150,6140,155
|
|
20230808,125300,544670400,6130,6130,6130,6130,5
|
|
20230808,125200,544639750,6130,6130,6130,6130,120
|
|
20230808,125100,543904150,6130,6130,6130,6130,5
|
|
20230808,125000,543873500,6130,6130,6130,6130,138
|
|
20230808,124900,543027560,6130,6130,6130,6130,0
|
|
20230808,124800,543027560,6130,6130,6130,6130,0
|
|
20230808,124700,543027560,6130,6130,6130,6130,0
|
|
20230808,124600,543027560,6130,6140,6140,6130,3862
|
|
20230808,124500,519350780,6140,6140,6140,6140,0
|
|
20230808,124400,519350780,6140,6140,6140,6140,0
|
|
20230808,124300,519350780,6140,6140,6140,6140,1
|
|
20230808,124200,519344640,6150,6150,6150,6150,5
|
|
20230808,124100,519313890,6140,6140,6140,6140,10
|
|
20230808,124000,519252490,6130,6140,6140,6130,67
|
|
20230808,123900,518841170,6140,6140,6140,6140,0
|
|
20230808,123800,518841170,6140,6140,6140,6140,78
|
|
20230808,123700,518362250,6140,6140,6140,6140,0
|
|
20230808,123600,518362250,6140,6140,6140,6140,0
|
|
20230808,123500,518362250,6140,6140,6140,6140,254
|
|
20230808,123400,516802690,6140,6150,6150,6140,101
|
|
20230808,123300,516182450,6150,6150,6150,6150,1
|
|
20230808,123200,516176300,6140,6140,6140,6140,11
|
|
20230808,123100,516108760,6140,6140,6140,6140,1
|
|
20230808,123000,516102620,6140,6140,6140,6140,10
|
|
20230808,122900,516041220,6130,6130,6130,6130,0
|
|
20230808,122800,516041220,6130,6130,6130,6130,4
|
|
20230808,122700,516016700,6140,6140,6140,6140,3120
|
|
20230808,122600,496859900,6140,6140,6140,6140,0
|
|
20230808,122500,496859900,6140,6150,6150,6140,7
|
|
20230808,122400,496816860,6150,6150,6150,6150,0
|
|
20230808,122300,496816860,6150,6150,6150,6150,0
|
|
20230808,122200,496816860,6150,6150,6150,6150,4
|
|
20230808,122100,496792260,6140,6140,6140,6140,0
|
|
20230808,122000,496792260,6140,6140,6140,6140,6
|
|
20230808,121900,496755420,6140,6150,6150,6140,160
|
|
20230808,121800,495772870,6160,6160,6160,6160,20
|
|
20230808,121700,495649670,6160,6150,6160,6150,94
|
|
20230808,121600,495071470,6140,6140,6140,6140,100
|
|
20230808,121500,494457470,6140,6140,6140,6140,0
|
|
20230808,121400,494457470,6140,6140,6140,6140,1
|
|
20230808,121300,494451330,6140,6140,6140,6140,0
|
|
20230808,121200,494451330,6140,6130,6140,6130,10
|
|
20230808,121100,494389970,6120,6130,6130,6120,25
|
|
20230808,121000,494236920,6130,6130,6130,6130,1
|
|
20230808,120900,494230790,6130,6130,6130,6130,1
|
|
20230808,120800,494224660,6130,6130,6130,6130,0
|
|
20230808,120700,494224660,6130,6130,6130,6130,1
|
|
20230808,120600,494218530,6110,6110,6110,6110,0
|
|
20230808,120500,494218530,6110,6120,6120,6110,281
|
|
20230808,120400,492499810,6130,6130,6130,6130,0
|
|
20230808,120300,492499810,6130,6130,6130,6130,5
|
|
20230808,120200,492469160,6130,6130,6130,6120,138
|
|
20230808,120100,491623720,6130,6130,6130,6130,0
|
|
20230808,120000,491623720,6130,6130,6130,6130,0
|
|
20230808,115900,491623720,6130,6130,6130,6130,16
|
|
20230808,115800,491525640,6130,6130,6130,6130,11
|
|
20230808,115700,491458210,6130,6110,6130,6110,25
|
|
20230808,115600,491305440,6130,6130,6130,6130,3
|
|
20230808,115500,491287050,6120,6130,6130,6110,12
|
|
20230808,115400,491213520,6130,6130,6130,6130,1
|
|
20230808,115300,491207390,6140,6140,6140,6140,1
|
|
20230808,115200,491201250,6110,6110,6110,6110,575
|
|
20230808,115100,487688000,6110,6130,6130,6110,3600
|
|
20230808,115000,465678210,6120,6120,6120,6120,0
|
|
20230808,114900,465678210,6120,6130,6130,6120,500
|
|
20230808,114800,462617730,6130,6130,6130,6130,52
|
|
20230808,114700,462298970,6130,6130,6130,6130,13
|
|
20230808,114600,462219280,6130,6130,6130,6130,687
|
|
20230808,114500,458007970,6170,6170,6170,6170,0
|
|
20230808,114400,458007970,6170,6170,6170,6170,3
|
|
20230808,114300,457989460,6130,6130,6130,6130,0
|
|
20230808,114200,457989460,6130,6150,6150,6130,1988
|
|
20230808,114100,445794320,6150,6150,6150,6150,18
|
|
20230808,114000,445683620,6160,6160,6160,6160,3
|
|
20230808,113900,445665140,6170,6170,6170,6170,0
|
|
20230808,113800,445665140,6170,6170,6170,6170,0
|
|
20230808,113700,445665140,6170,6170,6170,6170,1
|
|
20230808,113600,445658970,6170,6170,6170,6170,0
|
|
20230808,113500,445658970,6170,6170,6170,6170,0
|
|
20230808,113400,445658970,6170,6170,6170,6170,0
|
|
20230808,113300,445658970,6170,6170,6170,6170,203
|
|
20230808,113200,444406460,6140,6140,6140,6140,50
|
|
20230808,113100,444099460,6140,6140,6140,6140,0
|
|
20230808,113000,444099460,6140,6140,6140,6140,10
|
|
20230808,112900,444038060,6140,6140,6140,6140,42
|
|
20230808,112800,443780180,6150,6150,6150,6150,1
|
|
20230808,112700,443774030,6140,6140,6140,6140,0
|
|
20230808,112600,443774030,6140,6140,6140,6140,0
|
|
20230808,112500,443774030,6140,6140,6140,6140,0
|
|
20230808,112400,443774030,6140,6140,6140,6140,20
|
|
20230808,112300,443651230,6140,6170,6170,6140,22
|
|
20230808,112200,443515790,6160,6160,6160,6160,0
|
|
20230808,112100,443515790,6160,6160,6160,6160,212
|
|
20230808,112000,442209870,6160,6160,6160,6160,82
|
|
20230808,111900,441704750,6130,6130,6130,6130,0
|
|
20230808,111800,441704750,6130,6130,6130,6130,0
|
|
20230808,111700,441704750,6130,6130,6130,6130,0
|
|
20230808,111600,441704750,6130,6130,6130,6130,15
|
|
20230808,111500,441612800,6130,6130,6130,6130,0
|
|
20230808,111400,441612800,6130,6160,6160,6130,460
|
|
20230808,111300,438790720,6150,6150,6150,6150,108
|
|
20230808,111200,438126520,6150,6150,6150,6150,1
|
|
20230808,111100,438120370,6120,6120,6120,6120,100
|
|
20230808,111000,437508370,6120,6120,6120,6120,0
|
|
20230808,110900,437508370,6120,6140,6150,6120,653
|
|
20230808,110800,433511320,6140,6140,6140,6140,27
|
|
20230808,110700,433345540,6140,6140,6140,6140,21
|
|
20230808,110600,433216600,6120,6120,6120,6120,0
|
|
20230808,110500,433216600,6120,6140,6140,6120,8
|
|
20230808,110400,433167540,6150,6140,6150,6140,2
|
|
20230808,110300,433155250,6110,6120,6120,6110,12
|
|
20230808,110200,433081880,6110,6170,6170,6110,5510
|
|
20230808,110100,399403320,6120,6120,6120,6120,164
|
|
20230808,110000,398399640,6120,6150,6150,6120,4864
|
|
20230808,105900,368593540,6150,6160,6160,6150,1050
|
|
20230808,105800,362135520,6160,6160,6160,6160,10
|
|
20230808,105700,362073920,6160,6170,6170,6160,2103
|
|
20230808,105600,349113480,6180,6180,6180,6180,10
|
|
20230808,105500,349051680,6180,6180,6180,6180,0
|
|
20230808,105400,349051680,6180,6180,6180,6180,17
|
|
20230808,105300,348946620,6180,6180,6180,6180,0
|
|
20230808,105200,348946620,6180,6180,6180,6180,55
|
|
20230808,105100,348606720,6180,6180,6180,6180,2
|
|
20230808,105000,348594360,6180,6180,6180,6180,47
|
|
20230808,104900,348303900,6170,6170,6170,6170,116
|
|
20230808,104800,347588180,6170,6170,6170,6170,7
|
|
20230808,104700,347544990,6180,6180,6180,6180,0
|
|
20230808,104600,347544990,6180,6180,6180,6180,10
|
|
20230808,104500,347483190,6180,6180,6180,6180,0
|
|
20230808,104400,347483190,6180,6180,6180,6180,0
|
|
20230808,104300,347483190,6180,6180,6180,6180,11
|
|
20230808,104200,347415210,6180,6180,6180,6180,1
|
|
20230808,104100,347409030,6180,6180,6180,6180,1
|
|
20230808,104000,347402850,6180,6180,6180,6180,1
|
|
20230808,103900,347396670,6170,6170,6170,6170,28
|
|
20230808,103800,347223910,6170,6170,6170,6170,295
|
|
20230808,103700,345403760,6170,6170,6170,6170,2026
|
|
20230808,103600,332903340,6150,6160,6160,6150,2669
|
|
20230808,103500,316468410,6160,6160,6160,6160,10
|
|
20230808,103400,316406810,6160,6170,6170,6160,95
|
|
20230808,103300,315821520,6170,6170,6170,6170,50
|
|
20230808,103200,315513020,6170,6170,6170,6170,0
|
|
20230808,103100,315513020,6170,6170,6170,6170,0
|
|
20230808,103000,315513020,6170,6170,6170,6170,0
|
|
20230808,102900,315513020,6170,6170,6170,6170,0
|
|
20230808,102800,315513020,6170,6170,6170,6170,0
|
|
20230808,102700,315513020,6170,6170,6170,6170,0
|
|
20230808,102600,315513020,6170,6170,6170,6170,90
|
|
20230808,102500,314957720,6190,6170,6190,6170,51
|
|
20230808,102400,314643030,6170,6170,6170,6170,1
|
|
20230808,102300,314636860,6190,6190,6190,6190,0
|
|
20230808,102200,314636860,6190,6190,6190,6190,0
|
|
20230808,102100,314636860,6190,6190,6190,6190,300
|
|
20230808,102000,312779860,6190,6180,6190,6180,502
|
|
20230808,101900,309677480,6170,6170,6170,6170,30
|
|
20230808,101800,309492380,6180,6180,6180,6180,1050
|
|
20230808,101700,303003380,6180,6180,6180,6160,5298
|
|
20230808,101600,270336600,6180,6180,6180,6180,54
|
|
20230808,101500,270002880,6170,6190,6190,6170,105
|
|
20230808,101400,269353730,6190,6210,6210,6180,121
|
|
20230808,101300,268605180,6180,6180,6180,6180,355
|
|
20230808,101200,266411280,6180,6200,6220,6180,2564
|
|
20230808,101100,250548360,6210,6210,6210,6210,9
|
|
20230808,101000,250492470,6210,6220,6220,6200,1236
|
|
20230808,100900,242829240,6220,6210,6220,6210,55
|
|
20230808,100800,242487440,6210,6210,6210,6210,1
|
|
20230808,100700,242481230,6210,6210,6210,6210,112
|
|
20230808,100600,241785710,6220,6220,6220,6220,19
|
|
20230808,100500,241667530,6210,6230,6230,6210,4
|
|
20230808,100400,241642660,6230,6220,6230,6220,4
|
|
20230808,100300,241617750,6200,6200,6200,6200,2000
|
|
20230808,100200,229217750,6190,6190,6190,6190,155
|
|
20230808,100100,228258300,6200,6230,6230,6200,1963
|
|
20230808,100000,216055770,6230,6240,6240,6230,1213
|
|
20230808,095900,208497630,6250,6250,6250,6250,58
|
|
20230808,095800,208135130,6250,6230,6250,6230,515
|
|
20230808,095700,204916980,6230,6230,6230,6230,0
|
|
20230808,095600,204916980,6230,6230,6230,6230,59
|
|
20230808,095500,204549410,6230,6230,6230,6230,0
|
|
20230808,095400,204549410,6230,6230,6230,6230,24
|
|
20230808,095300,204399890,6230,6220,6230,6220,7
|
|
20230808,095200,204356330,6220,6220,6220,6220,8
|
|
20230808,095100,204306570,6220,6220,6220,6220,18
|
|
20230808,095000,204194610,6230,6220,6230,6220,215
|
|
20230808,094900,202855310,6230,6230,6230,6220,281
|
|
20230808,094800,201104810,6220,6210,6220,6210,152
|
|
20230808,094700,200160870,6220,6220,6220,6220,30
|
|
20230808,094600,199974270,6220,6220,6230,6220,161
|
|
20230808,094500,198972840,6200,6200,6200,6200,0
|
|
20230808,094400,198972840,6200,6200,6200,6200,20
|
|
20230808,094300,198848840,6190,6190,6190,6190,0
|
|
20230808,094200,198848840,6190,6200,6200,6190,249
|
|
20230808,094100,197307290,6190,6190,6190,6190,455
|
|
20230808,094000,194490840,6190,6190,6190,6190,622
|
|
20230808,093900,190640660,6190,6200,6200,6190,46
|
|
20230808,093800,190355910,6220,6220,6220,6220,1
|
|
20230808,093700,190349690,6230,6230,6230,6230,2
|
|
20230808,093600,190337230,6180,6180,6180,6180,0
|
|
20230808,093500,190337230,6180,6210,6210,6180,1402
|
|
20230808,093400,181658540,6210,6210,6210,6210,317
|
|
20230808,093300,179689970,6210,6210,6210,6210,383
|
|
20230808,093200,177311540,6210,6240,6240,6210,66
|
|
20230808,093100,176901630,6240,6250,6250,6200,912
|
|
20230808,093000,171241980,6200,6210,6250,6200,897
|
|
20230808,092900,165675180,6220,6220,6220,6220,10
|
|
20230808,092800,165612980,6210,6210,6210,6210,10
|
|
20230808,092700,165550880,6220,6250,6250,6220,835
|
|
20230808,092600,160357120,6250,6220,6250,6220,325
|
|
20230808,092500,158335230,6220,6220,6220,6220,0
|
|
20230808,092400,158335230,6220,6220,6220,6220,227
|
|
20230808,092300,156923290,6200,6200,6200,6200,75
|
|
20230808,092200,156458290,6200,6190,6200,6180,204
|
|
20230808,092100,155197440,6190,6190,6190,6170,539
|
|
20230808,092000,151865930,6190,6230,6230,6190,3337
|
|
20230808,091900,131171830,6250,6250,6250,6250,1
|
|
20230808,091800,131165580,6250,6240,6250,6210,210
|
|
20230808,091700,129857770,6210,6210,6210,6210,7
|
|
20230808,091600,129814300,6200,6210,6210,6200,913
|
|
20230808,091500,124149920,6210,6240,6240,6210,555
|
|
20230808,091400,120697560,6240,6260,6260,6240,478
|
|
20230808,091300,117714580,6240,6250,6260,6230,1689
|
|
20230808,091200,107189880,6240,6260,6260,6240,3000
|
|
20230808,091100,88459680,6260,6290,6290,6250,5022
|
|
20230808,091000,56968690,6290,6290,6290,6290,0
|
|
20230808,090900,56968690,6290,6300,6300,6290,396
|
|
20230808,090800,54475600,6300,6340,6340,6300,3752
|
|
20230808,090700,30792670,6340,6340,6340,6320,65
|
|
20230808,090600,30380970,6320,6330,6330,6320,645
|
|
20230808,090500,26303770,6320,6320,6350,6320,320
|
|
20230808,090400,24281280,6320,6310,6320,6310,452
|
|
20230808,090300,21425140,6310,6330,6330,6310,1432
|
|
20230808,090200,12381470,6320,6390,6390,6320,642
|
|
20230808,090100,8321730,6390,6390,6390,6330,220
|
|
20230808,090000,6929010,6310,6370,6390,6310,1088
|