634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,193100,660253950,6020,6020,6020,6020,1363
|
|
20230816,193000,660253950,6020,6020,6020,6020,0
|
|
20230816,192900,660253950,6020,6020,6020,6020,0
|
|
20230816,192800,660253950,6020,6020,6020,6020,0
|
|
20230816,192700,660253950,6020,6020,6020,6020,0
|
|
20230816,192600,660253950,6020,6020,6020,6020,0
|
|
20230816,192500,660253950,6020,6020,6020,6020,0
|
|
20230816,192400,660253950,6020,6020,6020,6020,0
|
|
20230816,192300,660253950,6020,6020,6020,6020,0
|
|
20230816,192200,660253950,6020,6020,6020,6020,0
|
|
20230816,192100,660253950,6020,6020,6020,6020,0
|
|
20230816,192000,660253950,6020,6020,6020,6020,0
|
|
20230816,191900,660253950,6020,6020,6020,6020,0
|
|
20230816,191800,660253950,6020,6020,6020,6020,0
|
|
20230816,191700,660253950,6020,6020,6020,6020,0
|
|
20230816,191600,660253950,6020,6020,6020,6020,0
|
|
20230816,191500,660253950,6020,6020,6020,6020,0
|
|
20230816,191400,660253950,6020,6020,6020,6020,0
|
|
20230816,191300,660253950,6020,6020,6020,6020,0
|
|
20230816,191200,660253950,6020,6020,6020,6020,0
|
|
20230816,191100,660253950,6020,6020,6020,6020,0
|
|
20230816,191000,660253950,6020,6020,6020,6020,0
|
|
20230816,190900,660253950,6020,6020,6020,6020,0
|
|
20230816,190800,660253950,6020,6020,6020,6020,0
|
|
20230816,190700,660253950,6020,6020,6020,6020,0
|
|
20230816,190600,660253950,6020,6020,6020,6020,0
|
|
20230816,190500,660253950,6020,6020,6020,6020,0
|
|
20230816,190400,660253950,6020,6020,6020,6020,0
|
|
20230816,190300,660253950,6020,6020,6020,6020,0
|
|
20230816,190200,660253950,6020,6020,6020,6020,0
|
|
20230816,190100,660253950,6020,6020,6020,6020,1363
|
|
20230816,190000,660253950,6020,6020,6020,6020,0
|
|
20230816,185900,660253950,6020,6020,6020,6020,0
|
|
20230816,185800,660253950,6020,6020,6020,6020,0
|
|
20230816,185700,660253950,6020,6020,6020,6020,0
|
|
20230816,185600,660253950,6020,6020,6020,6020,0
|
|
20230816,185500,660253950,6020,6020,6020,6020,0
|
|
20230816,185400,660253950,6020,6020,6020,6020,0
|
|
20230816,185300,660253950,6020,6020,6020,6020,0
|
|
20230816,185200,660253950,6020,6020,6020,6020,0
|
|
20230816,185100,660253950,6020,6020,6020,6020,0
|
|
20230816,185000,660253950,6020,6020,6020,6020,0
|
|
20230816,184900,660253950,6020,6020,6020,6020,0
|
|
20230816,184800,660253950,6020,6020,6020,6020,0
|
|
20230816,184700,660253950,6020,6020,6020,6020,0
|
|
20230816,184600,660253950,6020,6020,6020,6020,0
|
|
20230816,184500,660253950,6020,6020,6020,6020,0
|
|
20230816,184400,660253950,6020,6020,6020,6020,0
|
|
20230816,184300,660253950,6020,6020,6020,6020,0
|
|
20230816,184200,660253950,6020,6020,6020,6020,0
|
|
20230816,184100,660253950,6020,6020,6020,6020,0
|
|
20230816,184000,660253950,6020,6020,6020,6020,0
|
|
20230816,183900,660253950,6020,6020,6020,6020,0
|
|
20230816,183800,660253950,6020,6020,6020,6020,0
|
|
20230816,183700,660253950,6020,6020,6020,6020,0
|
|
20230816,183600,660253950,6020,6020,6020,6020,0
|
|
20230816,183500,660253950,6020,6020,6020,6020,0
|
|
20230816,183400,660253950,6020,6020,6020,6020,0
|
|
20230816,183300,660253950,6020,6020,6020,6020,0
|
|
20230816,183200,660253950,6020,6020,6020,6020,0
|
|
20230816,183100,660253950,6020,6020,6020,6020,1363
|
|
20230816,183000,660253950,6020,6020,6020,6020,0
|
|
20230816,182900,660253950,6020,6020,6020,6020,0
|
|
20230816,182800,660253950,6020,6020,6020,6020,0
|
|
20230816,182700,660253950,6020,6020,6020,6020,0
|
|
20230816,182600,660253950,6020,6020,6020,6020,0
|
|
20230816,182500,660253950,6020,6020,6020,6020,0
|
|
20230816,182400,660253950,6020,6020,6020,6020,0
|
|
20230816,182300,660253950,6020,6020,6020,6020,0
|
|
20230816,182200,660253950,6020,6020,6020,6020,0
|
|
20230816,182100,660253950,6020,6020,6020,6020,0
|
|
20230816,182000,660253950,6020,6020,6020,6020,0
|
|
20230816,181900,660253950,6020,6020,6020,6020,0
|
|
20230816,181800,660253950,6020,6020,6020,6020,0
|
|
20230816,181700,660253950,6020,6020,6020,6020,0
|
|
20230816,181600,660253950,6020,6020,6020,6020,0
|
|
20230816,181500,660253950,6020,6020,6020,6020,0
|
|
20230816,181400,660253950,6020,6020,6020,6020,0
|
|
20230816,181300,660253950,6020,6020,6020,6020,0
|
|
20230816,181200,660253950,6020,6020,6020,6020,0
|
|
20230816,181100,660253950,6020,6020,6020,6020,0
|
|
20230816,181000,660253950,6020,6020,6020,6020,0
|
|
20230816,180900,660253950,6020,6020,6020,6020,0
|
|
20230816,180800,660253950,6020,6020,6020,6020,0
|
|
20230816,180700,660253950,6020,6020,6020,6020,0
|
|
20230816,180600,660253950,6020,6020,6020,6020,0
|
|
20230816,180500,660253950,6020,6020,6020,6020,0
|
|
20230816,180400,660253950,6020,6020,6020,6020,0
|
|
20230816,180300,660253950,6020,6020,6020,6020,0
|
|
20230816,180200,660253950,6020,6020,6020,6020,0
|
|
20230816,180100,660253950,6020,6020,6020,6020,1363
|
|
20230816,180000,660253950,6020,6020,6020,6020,0
|
|
20230816,175900,660253950,6020,6020,6020,6020,0
|
|
20230816,175800,660253950,6020,6020,6020,6020,0
|
|
20230816,175700,660253950,6020,6020,6020,6020,0
|
|
20230816,175600,660253950,6020,6020,6020,6020,0
|
|
20230816,175500,660253950,6020,6020,6020,6020,0
|
|
20230816,175400,660253950,6020,6020,6020,6020,0
|
|
20230816,175300,660253950,6020,6020,6020,6020,0
|
|
20230816,175200,660253950,6020,6020,6020,6020,0
|
|
20230816,175100,660253950,6020,6020,6020,6020,0
|
|
20230816,175000,660253950,6020,6020,6020,6020,0
|
|
20230816,174900,660253950,6020,6020,6020,6020,0
|
|
20230816,174800,660253950,6020,6020,6020,6020,0
|
|
20230816,174700,660253950,6020,6020,6020,6020,0
|
|
20230816,174600,660253950,6020,6020,6020,6020,0
|
|
20230816,174500,660253950,6020,6020,6020,6020,0
|
|
20230816,174400,660253950,6020,6020,6020,6020,0
|
|
20230816,174300,660253950,6020,6020,6020,6020,0
|
|
20230816,174200,660253950,6020,6020,6020,6020,0
|
|
20230816,174100,660253950,6020,6020,6020,6020,0
|
|
20230816,174000,660253950,6020,6020,6020,6020,0
|
|
20230816,173900,660253950,6020,6020,6020,6020,0
|
|
20230816,173800,660253950,6020,6020,6020,6020,0
|
|
20230816,173700,660253950,6020,6020,6020,6020,0
|
|
20230816,173600,660253950,6020,6020,6020,6020,0
|
|
20230816,173500,660253950,6020,6020,6020,6020,0
|
|
20230816,173400,660253950,6020,6020,6020,6020,0
|
|
20230816,173300,660253950,6020,6020,6020,6020,0
|
|
20230816,173200,660253950,6020,6020,6020,6020,0
|
|
20230816,173100,660253950,6020,6020,6020,6020,1363
|
|
20230816,173000,660253950,6020,6020,6020,6020,0
|
|
20230816,172900,660253950,6020,6020,6020,6020,0
|
|
20230816,172800,660253950,6020,6020,6020,6020,0
|
|
20230816,172700,660253950,6020,6020,6020,6020,0
|
|
20230816,172600,660253950,6020,6020,6020,6020,0
|
|
20230816,172500,660253950,6020,6020,6020,6020,0
|
|
20230816,172400,660253950,6020,6020,6020,6020,0
|
|
20230816,172300,660253950,6020,6020,6020,6020,0
|
|
20230816,172200,660253950,6020,6020,6020,6020,0
|
|
20230816,172100,660253950,6020,6020,6020,6020,0
|
|
20230816,172000,660253950,6020,6020,6020,6020,0
|
|
20230816,171900,660253950,6020,6020,6020,6020,0
|
|
20230816,171800,660253950,6020,6020,6020,6020,0
|
|
20230816,171700,660253950,6020,6020,6020,6020,0
|
|
20230816,171600,660253950,6020,6020,6020,6020,0
|
|
20230816,171500,660253950,6020,6020,6020,6020,0
|
|
20230816,171400,660253950,6020,6020,6020,6020,0
|
|
20230816,171300,660253950,6020,6020,6020,6020,0
|
|
20230816,171200,660253950,6020,6020,6020,6020,0
|
|
20230816,171100,660253950,6020,6020,6020,6020,0
|
|
20230816,171000,660253950,6020,6020,6020,6020,0
|
|
20230816,170900,660253950,6020,6020,6020,6020,0
|
|
20230816,170800,660253950,6020,6020,6020,6020,0
|
|
20230816,170700,660253950,6020,6020,6020,6020,0
|
|
20230816,170600,660253950,6020,6020,6020,6020,0
|
|
20230816,170500,660253950,6020,6020,6020,6020,0
|
|
20230816,170400,660253950,6020,6020,6020,6020,0
|
|
20230816,170300,660253950,6020,6020,6020,6020,0
|
|
20230816,170200,660253950,6020,6020,6020,6020,0
|
|
20230816,170100,660253950,6020,6020,6020,6020,1363
|
|
20230816,170000,660253950,6020,6020,6020,6020,0
|
|
20230816,165900,660253950,6020,6020,6020,6020,0
|
|
20230816,165800,660253950,6020,6020,6020,6020,0
|
|
20230816,165700,660253950,6020,6020,6020,6020,0
|
|
20230816,165600,660253950,6020,6020,6020,6020,0
|
|
20230816,165500,660253950,6020,6020,6020,6020,0
|
|
20230816,165400,660253950,6020,6020,6020,6020,0
|
|
20230816,165300,660253950,6020,6020,6020,6020,0
|
|
20230816,165200,660253950,6020,6020,6020,6020,0
|
|
20230816,165100,660253950,6020,6020,6020,6020,0
|
|
20230816,165000,660253950,6020,6020,6020,6020,0
|
|
20230816,164900,660253950,6020,6020,6020,6020,0
|
|
20230816,164800,660253950,6020,6020,6020,6020,0
|
|
20230816,164700,660253950,6020,6020,6020,6020,0
|
|
20230816,164600,660253950,6020,6020,6020,6020,0
|
|
20230816,164500,660253950,6020,6020,6020,6020,0
|
|
20230816,164400,660253950,6020,6020,6020,6020,0
|
|
20230816,164300,660253950,6020,6020,6020,6020,0
|
|
20230816,164200,660253950,6020,6020,6020,6020,0
|
|
20230816,164100,660253950,6020,6020,6020,6020,0
|
|
20230816,164000,660253950,6020,6020,6020,6020,0
|
|
20230816,163900,660253950,6020,6020,6020,6020,0
|
|
20230816,163800,660253950,6020,6020,6020,6020,0
|
|
20230816,163700,660253950,6020,6020,6020,6020,0
|
|
20230816,163600,660253950,6020,6020,6020,6020,0
|
|
20230816,163500,660253950,6020,6020,6020,6020,0
|
|
20230816,163400,660253950,6020,6020,6020,6020,0
|
|
20230816,163300,660253950,6020,6020,6020,6020,0
|
|
20230816,163200,660253950,6020,6020,6020,6020,0
|
|
20230816,163100,660253950,6020,6020,6020,6020,1363
|
|
20230816,163000,660253950,6020,6020,6020,6020,0
|
|
20230816,162900,660253950,6020,6020,6020,6020,0
|
|
20230816,162800,660253950,6020,6020,6020,6020,0
|
|
20230816,162700,660253950,6020,6020,6020,6020,0
|
|
20230816,162600,660253950,6020,6020,6020,6020,0
|
|
20230816,162500,660253950,6020,6020,6020,6020,0
|
|
20230816,162400,660253950,6020,6020,6020,6020,0
|
|
20230816,162300,660253950,6020,6020,6020,6020,0
|
|
20230816,162200,660253950,6020,6020,6020,6020,0
|
|
20230816,162100,660253950,6020,6020,6020,6020,0
|
|
20230816,162000,660253950,6020,6020,6020,6020,0
|
|
20230816,161900,660253950,6020,6020,6020,6020,0
|
|
20230816,161800,660253950,6020,6020,6020,6020,0
|
|
20230816,161700,660253950,6020,6020,6020,6020,0
|
|
20230816,161600,660253950,6020,6020,6020,6020,0
|
|
20230816,161500,660253950,6020,6020,6020,6020,0
|
|
20230816,161400,660253950,6020,6020,6020,6020,0
|
|
20230816,161300,660253950,6020,6020,6020,6020,0
|
|
20230816,161200,660253950,6020,6020,6020,6020,0
|
|
20230816,161100,660253950,6020,6020,6020,6020,0
|
|
20230816,161000,660253950,6020,6020,6020,6020,0
|
|
20230816,160900,660253950,6020,6020,6020,6020,0
|
|
20230816,160800,660253950,6020,6020,6020,6020,0
|
|
20230816,160700,660253950,6020,6020,6020,6020,0
|
|
20230816,160600,660253950,6020,6020,6020,6020,0
|
|
20230816,160500,660253950,6020,6020,6020,6020,0
|
|
20230816,160400,660253950,6020,6020,6020,6020,0
|
|
20230816,160300,660253950,6020,6020,6020,6020,0
|
|
20230816,160200,660253950,6020,6020,6020,6020,0
|
|
20230816,160100,660253950,6020,6020,6020,6020,1363
|
|
20230816,160000,660253950,6020,6020,6020,6020,0
|
|
20230816,155900,660253950,6020,6020,6020,6020,0
|
|
20230816,155800,660253950,6020,6020,6020,6020,0
|
|
20230816,155700,660253950,6020,6020,6020,6020,0
|
|
20230816,155600,660253950,6020,6020,6020,6020,0
|
|
20230816,155500,660253950,6020,6020,6020,6020,0
|
|
20230816,155400,660253950,6020,6020,6020,6020,0
|
|
20230816,155300,660253950,6020,6020,6020,6020,0
|
|
20230816,155200,660253950,6020,6020,6020,6020,0
|
|
20230816,155100,660253950,6020,6020,6020,6020,0
|
|
20230816,155000,660253950,6020,6020,6020,6020,0
|
|
20230816,154900,660253950,6020,6020,6020,6020,0
|
|
20230816,154800,660253950,6020,6020,6020,6020,0
|
|
20230816,154700,660253950,6020,6020,6020,6020,0
|
|
20230816,154600,660253950,6020,6020,6020,6020,0
|
|
20230816,154500,660253950,6020,6020,6020,6020,0
|
|
20230816,154400,660253950,6020,6020,6020,6020,0
|
|
20230816,154300,660253950,6020,6020,6020,6020,0
|
|
20230816,154200,660253950,6020,6020,6020,6020,0
|
|
20230816,154100,660253950,6020,6020,6020,6020,0
|
|
20230816,154000,660253950,6020,6020,6020,6020,0
|
|
20230816,153900,660253950,6020,6020,6020,6020,0
|
|
20230816,153800,660253950,6020,6020,6020,6020,0
|
|
20230816,153700,660253950,6020,6020,6020,6020,0
|
|
20230816,153600,660253950,6020,6020,6020,6020,0
|
|
20230816,153500,660253950,6020,6020,6020,6020,0
|
|
20230816,153400,660253950,6020,6020,6020,6020,0
|
|
20230816,153300,660253950,6020,6020,6020,6020,0
|
|
20230816,153200,660253950,6020,6020,6020,6020,0
|
|
20230816,153100,660253950,6020,6020,6020,6020,1363
|
|
20230816,153000,660253950,6020,6020,6020,6020,1363
|
|
20230816,152900,652048690,6020,6020,6020,6020,0
|
|
20230816,152800,652048690,6020,6020,6020,6020,0
|
|
20230816,152700,652048690,6020,6020,6020,6020,0
|
|
20230816,152600,652048690,6020,6020,6020,6020,0
|
|
20230816,152500,652048690,6020,6020,6020,6020,0
|
|
20230816,152400,652048690,6020,6020,6020,6020,0
|
|
20230816,152300,652048690,6020,6020,6020,6020,0
|
|
20230816,152200,652048690,6020,6020,6020,6020,0
|
|
20230816,152100,652048690,6020,6020,6020,6020,0
|
|
20230816,152000,652048690,6020,6020,6020,6020,0
|
|
20230816,151900,652048690,6020,6020,6020,6020,244
|
|
20230816,151800,650579810,6020,6020,6020,6020,0
|
|
20230816,151700,650579810,6020,6020,6020,6020,3
|
|
20230816,151600,650561750,6000,6000,6020,6000,1348
|
|
20230816,151500,642460390,6000,6020,6020,6000,1606
|
|
20230816,151400,632813990,6000,6020,6020,6000,572
|
|
20230816,151300,629381510,6020,6020,6020,6020,187
|
|
20230816,151200,628255770,6020,6000,6020,6000,49
|
|
20230816,151100,627961570,6020,6010,6020,6000,1510
|
|
20230816,151000,618899910,6000,6010,6020,6000,1502
|
|
20230816,150900,609885190,6000,6010,6010,6000,3362
|
|
20230816,150800,589712010,6010,6010,6010,6010,1035
|
|
20230816,150700,583491660,6020,6010,6020,6010,267
|
|
20230816,150600,581885560,6020,6020,6020,6020,0
|
|
20230816,150500,581885560,6020,6020,6020,6020,119
|
|
20230816,150400,581169180,6010,6020,6020,6010,396
|
|
20230816,150300,578787760,6020,6020,6020,6020,157
|
|
20230816,150200,577842620,6020,6030,6030,6020,89
|
|
20230816,150100,577306000,6030,6030,6030,6030,0
|
|
20230816,150000,577306000,6030,6020,6030,6020,18
|
|
20230816,145900,577197630,6040,6040,6040,6040,175
|
|
20230816,145800,576140630,6040,6040,6040,6040,10
|
|
20230816,145700,576080230,6010,6040,6040,6010,1001
|
|
20230816,145600,570064170,6040,6020,6040,6010,324
|
|
20230816,145500,568111540,6030,6030,6030,6030,1
|
|
20230816,145400,568105510,6040,6040,6040,6040,0
|
|
20230816,145300,568105510,6040,6040,6040,6040,0
|
|
20230816,145200,568105510,6040,6010,6040,6010,555
|
|
20230816,145100,564762310,6010,6020,6020,6010,4027
|
|
20230816,145000,540537150,6020,6030,6030,6020,166
|
|
20230816,144900,539537770,6030,6030,6030,6030,2
|
|
20230816,144800,539525710,6040,6040,6040,6040,5
|
|
20230816,144700,539495510,6020,6020,6020,6020,0
|
|
20230816,144600,539495510,6020,6020,6020,6020,121
|
|
20230816,144500,538767090,6020,6020,6020,6020,1
|
|
20230816,144400,538761070,6020,6040,6040,6020,310
|
|
20230816,144300,536894670,6020,6030,6030,6020,123
|
|
20230816,144200,536154070,6040,6030,6040,6020,1425
|
|
20230816,144100,527567230,6040,6040,6040,6040,0
|
|
20230816,144000,527567230,6040,6040,6040,6040,0
|
|
20230816,143900,527567230,6040,6040,6040,6040,6
|
|
20230816,143800,527530990,6040,6040,6040,6040,5
|
|
20230816,143700,527500790,6030,6030,6030,6030,0
|
|
20230816,143600,527500790,6030,6030,6030,6030,9
|
|
20230816,143500,527446520,6040,6040,6040,6030,200
|
|
20230816,143400,526238550,6040,6040,6040,6040,103
|
|
20230816,143300,525616430,6060,6060,6060,6060,0
|
|
20230816,143200,525616430,6060,6060,6060,6060,0
|
|
20230816,143100,525616430,6060,6060,6060,6060,1
|
|
20230816,143000,525610370,6060,6060,6060,6060,1
|
|
20230816,142900,525604310,6080,6080,6080,6080,0
|
|
20230816,142800,525604310,6080,6040,6080,6040,239
|
|
20230816,142700,524155520,6040,6050,6050,6040,10
|
|
20230816,142600,524095050,6070,6070,6070,6070,114
|
|
20230816,142500,523403070,6070,6070,6070,6070,0
|
|
20230816,142400,523403070,6070,6070,6070,6070,0
|
|
20230816,142300,523403070,6070,6070,6070,6070,0
|
|
20230816,142200,523403070,6070,6070,6070,6070,0
|
|
20230816,142100,523403070,6070,6070,6070,6070,3
|
|
20230816,142000,523384860,6030,6030,6030,6030,0
|
|
20230816,141900,523384860,6030,6030,6030,6030,500
|
|
20230816,141800,520369860,6070,6070,6070,6070,5
|
|
20230816,141700,520339510,6030,6070,6070,6030,3453
|
|
20230816,141600,499504140,6040,6040,6040,6040,35
|
|
20230816,141500,499292740,6080,6080,6080,6080,90
|
|
20230816,141400,498745540,6040,6040,6040,6040,1600
|
|
20230816,141300,489081540,6040,6040,6040,6040,0
|
|
20230816,141200,489081540,6040,6040,6040,6040,354
|
|
20230816,141100,486943380,6050,6050,6050,6050,0
|
|
20230816,141000,486943380,6050,6050,6050,6050,60
|
|
20230816,140900,486580380,6050,6050,6050,6050,0
|
|
20230816,140800,486580380,6050,6060,6060,6050,100
|
|
20230816,140700,485975370,6080,6080,6080,6080,0
|
|
20230816,140600,485975370,6080,6080,6080,6080,111
|
|
20230816,140500,485300490,6060,6060,6060,6060,0
|
|
20230816,140400,485300490,6060,6060,6060,6060,3
|
|
20230816,140300,485282310,6040,6040,6040,6040,0
|
|
20230816,140200,485282310,6040,6050,6050,6040,100
|
|
20230816,140100,484678300,6040,6040,6040,6040,0
|
|
20230816,140000,484678300,6040,6040,6040,6040,2
|
|
20230816,135900,484666220,6050,6050,6050,6050,10
|
|
20230816,135800,484605720,6040,6040,6040,6040,0
|
|
20230816,135700,484605720,6040,6040,6040,6040,1
|
|
20230816,135600,484599680,6030,6040,6040,6030,370
|
|
20230816,135500,482367080,6070,6070,6070,6070,100
|
|
20230816,135400,481760080,6030,6040,6040,6030,156
|
|
20230816,135300,480819350,6040,6030,6040,6030,1110
|
|
20230816,135200,474125950,6040,6040,6040,6040,6
|
|
20230816,135100,474089710,6040,6060,6090,6040,247
|
|
20230816,135000,472596760,6050,6030,6060,6030,1979
|
|
20230816,134900,460660150,6030,6060,6060,6030,1501
|
|
20230816,134800,451607870,6050,6050,6050,6050,0
|
|
20230816,134700,451607870,6050,6050,6050,6050,0
|
|
20230816,134600,451607870,6050,6050,6050,6050,0
|
|
20230816,134500,451607870,6050,6060,6060,6050,81
|
|
20230816,134400,451117420,6070,6070,6070,6070,21
|
|
20230816,134300,450989950,6080,6080,6080,6080,1
|
|
20230816,134200,450983870,6080,6080,6080,6080,111
|
|
20230816,134100,450308990,6080,6080,6080,6080,0
|
|
20230816,134000,450308990,6080,6080,6080,6080,220
|
|
20230816,133900,448971390,6040,6040,6040,6040,671
|
|
20230816,133800,444918550,6060,6060,6060,6060,1001
|
|
20230816,133700,438852490,6040,6040,6040,6040,0
|
|
20230816,133600,438852490,6040,6050,6050,6040,103
|
|
20230816,133500,438230340,6060,6060,6060,6060,120
|
|
20230816,133400,437503140,6050,6050,6050,6050,0
|
|
20230816,133300,437503140,6050,6050,6050,6050,48
|
|
20230816,133200,437212740,6050,6050,6050,6040,1002
|
|
20230816,133100,431160510,6050,6060,6060,6050,86
|
|
20230816,133000,430639370,6050,6050,6050,6050,0
|
|
20230816,132900,430639370,6050,6060,6060,6050,215
|
|
20230816,132800,429338570,6050,6060,6060,6050,722
|
|
20230816,132700,424970460,6040,6040,6040,6040,100
|
|
20230816,132600,424366460,6050,6060,6060,6050,71
|
|
20230816,132500,423936300,6040,6040,6040,6040,9
|
|
20230816,132400,423881940,6040,6040,6040,6040,0
|
|
20230816,132300,423881940,6040,6040,6040,6040,220
|
|
20230816,132200,422553140,6060,6060,6060,6060,92
|
|
20230816,132100,421995620,6040,6050,6050,6040,28
|
|
20230816,132000,421826440,6050,6050,6050,6050,435
|
|
20230816,131900,419194690,6050,6050,6050,6050,0
|
|
20230816,131800,419194690,6050,6050,6050,6050,788
|
|
20230816,131700,414427290,6040,6040,6040,6040,1
|
|
20230816,131600,414421250,6040,6040,6040,6040,83
|
|
20230816,131500,413919930,6050,6050,6050,6050,131
|
|
20230816,131400,413127380,6050,6050,6050,6050,100
|
|
20230816,131300,412522380,6050,6050,6050,6050,726
|
|
20230816,131200,408130080,6030,6030,6030,6030,0
|
|
20230816,131100,408130080,6030,6030,6030,6030,38
|
|
20230816,131000,407900940,6030,6030,6030,6030,0
|
|
20230816,130900,407900940,6030,6030,6030,6030,100
|
|
20230816,130800,407297940,6060,6040,6070,6040,83
|
|
20230816,130700,406796370,6040,6040,6040,6040,0
|
|
20230816,130600,406796370,6040,6040,6040,6040,1
|
|
20230816,130500,406790330,6050,6050,6050,6050,3
|
|
20230816,130400,406772180,6040,6040,6040,6040,607
|
|
20230816,130300,403105900,6040,6030,6040,6030,301
|
|
20230816,130200,401288370,6030,6030,6030,6030,25
|
|
20230816,130100,401137620,6030,6030,6030,6030,0
|
|
20230816,130000,401137620,6030,6040,6040,6030,7
|
|
20230816,125900,401095350,6040,6040,6040,6040,105
|
|
20230816,125800,400461150,6040,6040,6040,6040,1
|
|
20230816,125700,400455110,6040,6040,6040,6040,7
|
|
20230816,125600,400412830,6040,6050,6050,6040,595
|
|
20230816,125500,396815470,6070,6070,6070,6070,4
|
|
20230816,125400,396791190,6060,6060,6060,6060,305
|
|
20230816,125300,394942890,6090,6090,6090,6060,1028
|
|
20230816,125200,388710150,6060,6060,6060,6060,15
|
|
20230816,125100,388619250,6070,6070,6070,6070,0
|
|
20230816,125000,388619250,6070,6070,6070,6070,0
|
|
20230816,124900,388619250,6070,6070,6070,6070,265
|
|
20230816,124800,387010700,6100,6100,6100,6100,0
|
|
20230816,124700,387010700,6100,6100,6100,6100,0
|
|
20230816,124600,387010700,6100,6100,6100,6100,0
|
|
20230816,124500,387010700,6100,6100,6100,6100,118
|
|
20230816,124400,386290900,6080,6080,6080,6080,0
|
|
20230816,124300,386290900,6080,6080,6080,6080,508
|
|
20230816,124200,383202260,6100,6100,6100,6100,60
|
|
20230816,124100,382836260,6090,6090,6090,6090,2
|
|
20230816,124000,382824080,6090,6090,6090,6090,121
|
|
20230816,123900,382087190,6080,6080,6080,6080,500
|
|
20230816,123800,379047190,6060,6060,6060,6050,218
|
|
20230816,123700,377726290,6060,6060,6060,6060,0
|
|
20230816,123600,377726290,6060,6060,6060,6060,439
|
|
20230816,123500,375065950,6060,6060,6060,6060,0
|
|
20230816,123400,375065950,6060,6060,6060,6060,0
|
|
20230816,123300,375065950,6060,6060,6060,6060,15
|
|
20230816,123200,374975050,6060,6060,6060,6060,3
|
|
20230816,123100,374956870,6060,6060,6060,6060,6
|
|
20230816,123000,374920510,6060,6060,6060,6060,0
|
|
20230816,122900,374920510,6060,6060,6060,6060,0
|
|
20230816,122800,374920510,6060,6060,6060,6060,0
|
|
20230816,122700,374920510,6060,6060,6060,6060,0
|
|
20230816,122600,374920510,6060,6060,6060,6060,0
|
|
20230816,122500,374920510,6060,6060,6060,6060,0
|
|
20230816,122400,374920510,6060,6060,6060,6060,100
|
|
20230816,122300,374314510,6050,6050,6050,6050,1
|
|
20230816,122200,374308460,6080,6080,6080,6080,1
|
|
20230816,122100,374302380,6080,6080,6080,6080,1
|
|
20230816,122000,374296300,6080,6080,6080,6080,0
|
|
20230816,121900,374296300,6080,6080,6080,6080,0
|
|
20230816,121800,374296300,6080,6080,6080,6080,0
|
|
20230816,121700,374296300,6080,6080,6080,6080,3
|
|
20230816,121600,374278060,6050,6050,6050,6050,0
|
|
20230816,121500,374278060,6050,6080,6080,6040,153
|
|
20230816,121400,373352580,6080,6080,6080,6080,0
|
|
20230816,121300,373352580,6080,6080,6080,6080,8
|
|
20230816,121200,373303940,6080,6070,6080,6070,703
|
|
20230816,121100,369036700,6030,6030,6030,6030,0
|
|
20230816,121000,369036700,6030,6030,6030,6030,0
|
|
20230816,120900,369036700,6030,6030,6030,6030,0
|
|
20230816,120800,369036700,6030,6030,6030,6030,129
|
|
20230816,120700,368258830,6030,6030,6030,6030,51
|
|
20230816,120600,367951300,6070,6070,6070,6070,0
|
|
20230816,120500,367951300,6070,6070,6070,6070,0
|
|
20230816,120400,367951300,6070,6070,6070,6070,0
|
|
20230816,120300,367951300,6070,6070,6070,6070,32
|
|
20230816,120200,367757060,6070,6070,6070,6070,0
|
|
20230816,120100,367757060,6070,6050,6070,6050,16
|
|
20230816,120000,367660170,6030,6030,6030,6030,3
|
|
20230816,115900,367642080,6030,6040,6050,6030,150
|
|
20230816,115800,366737300,6040,6040,6040,6040,42
|
|
20230816,115700,366483620,6050,6050,6050,6050,5
|
|
20230816,115600,366453370,6050,6050,6050,6050,0
|
|
20230816,115500,366453370,6050,6030,6050,6030,16
|
|
20230816,115400,366356690,6030,6030,6030,6030,5
|
|
20230816,115300,366326540,6030,6030,6030,6030,104
|
|
20230816,115200,365699420,6030,6030,6030,6030,1100
|
|
20230816,115100,359066420,6030,6030,6030,6030,0
|
|
20230816,115000,359066420,6030,6040,6040,6030,326
|
|
20230816,114900,357099380,6050,6050,6050,6030,76
|
|
20230816,114800,356640980,6050,6050,6050,6050,0
|
|
20230816,114700,356640980,6050,6050,6050,6050,1
|
|
20230816,114600,356634930,6050,6050,6050,6050,16
|
|
20230816,114500,356538130,6050,6040,6050,6040,1582
|
|
20230816,114400,346981720,6050,6050,6050,6050,1192
|
|
20230816,114300,339770120,6060,6060,6060,6060,0
|
|
20230816,114200,339770120,6060,6060,6060,6060,1132
|
|
20230816,114100,332910200,6060,6050,6060,6050,1021
|
|
20230816,114000,326723150,6050,6050,6050,6050,139
|
|
20230816,113900,325882200,6050,6050,6050,6050,0
|
|
20230816,113800,325882200,6050,6050,6050,6050,0
|
|
20230816,113700,325882200,6050,6060,6060,6050,723
|
|
20230816,113600,321507110,6060,6060,6060,6060,9
|
|
20230816,113500,321452570,6060,6060,6060,6060,0
|
|
20230816,113400,321452570,6060,6060,6060,6060,1
|
|
20230816,113300,321446510,6060,6090,6090,6060,523
|
|
20230816,113200,318276980,6070,6070,6070,6070,0
|
|
20230816,113100,318276980,6070,6070,6070,6070,150
|
|
20230816,113000,317366480,6070,6070,6070,6070,1
|
|
20230816,112900,317360410,6090,6090,6090,6090,1
|
|
20230816,112800,317354320,6090,6090,6090,6090,2
|
|
20230816,112700,317342140,6060,6060,6060,6060,0
|
|
20230816,112600,317342140,6060,6090,6090,6060,124
|
|
20230816,112500,316590540,6070,6090,6090,6070,57
|
|
20230816,112400,316243530,6090,6090,6090,6090,5
|
|
20230816,112300,316213080,6050,6070,6070,6050,258
|
|
20230816,112200,314651110,6090,6090,6090,6090,1
|
|
20230816,112100,314645020,6090,6090,6090,6090,5
|
|
20230816,112000,314614570,6060,6060,6060,6060,0
|
|
20230816,111900,314614570,6060,6060,6060,6060,0
|
|
20230816,111800,314614570,6060,6060,6060,6060,26
|
|
20230816,111700,314457010,6060,6060,6060,6060,44
|
|
20230816,111600,314190370,6070,6070,6070,6070,0
|
|
20230816,111500,314190370,6070,6070,6070,6070,0
|
|
20230816,111400,314190370,6070,6070,6070,6070,0
|
|
20230816,111300,314190370,6070,6070,6070,6070,16
|
|
20230816,111200,314093250,6080,6080,6080,6080,124
|
|
20230816,111100,313339330,6080,6050,6080,6050,35
|
|
20230816,111000,313127280,6060,6060,6060,6060,10
|
|
20230816,110900,313066680,6060,6060,6060,6060,0
|
|
20230816,110800,313066680,6060,6060,6060,6060,196
|
|
20230816,110700,311878920,6090,6090,6090,6090,10
|
|
20230816,110600,311818020,6070,6070,6070,6070,0
|
|
20230816,110500,311818020,6070,6070,6070,6070,0
|
|
20230816,110400,311818020,6070,6070,6070,6070,235
|
|
20230816,110300,310391570,6090,6090,6090,6090,5
|
|
20230816,110200,310361120,6090,6070,6090,6070,1000
|
|
20230816,110100,304272540,6080,6080,6080,6080,0
|
|
20230816,110000,304272540,6080,6080,6080,6080,0
|
|
20230816,105900,304272540,6080,6080,6080,6080,3
|
|
20230816,105800,304254300,6090,6050,6090,6050,7
|
|
20230816,105700,304211750,6090,6090,6090,6090,0
|
|
20230816,105600,304211750,6090,6060,6090,6050,74
|
|
20230816,105500,303763120,6060,6060,6060,6060,21
|
|
20230816,105400,303635860,6060,6060,6060,6060,0
|
|
20230816,105300,303635860,6060,6060,6060,6060,0
|
|
20230816,105200,303635860,6060,6060,6060,6060,0
|
|
20230816,105100,303635860,6060,6060,6060,6060,300
|
|
20230816,105000,301817860,6070,6070,6070,6070,19
|
|
20230816,104900,301702530,6070,6090,6090,6070,390
|
|
20230816,104800,299335210,6090,6090,6090,6080,207
|
|
20230816,104700,298076590,6080,6080,6080,6080,0
|
|
20230816,104600,298076590,6080,6080,6080,6080,300
|
|
20230816,104500,296252590,6070,6070,6070,6070,1
|
|
20230816,104400,296246520,6080,6080,6080,6080,12
|
|
20230816,104300,296173560,6090,6090,6090,6080,17
|
|
20230816,104200,296070080,6090,6090,6090,6080,714
|
|
20230816,104100,291728660,6080,6080,6080,6080,747
|
|
20230816,104000,287186900,6070,6070,6070,6070,0
|
|
20230816,103900,287186900,6070,6070,6070,6070,0
|
|
20230816,103800,287186900,6070,6070,6070,6070,379
|
|
20230816,103700,284886370,6060,6060,6060,6060,21
|
|
20230816,103600,284759110,6060,6060,6060,6060,174
|
|
20230816,103500,283704670,6060,6060,6060,6060,0
|
|
20230816,103400,283704670,6060,6060,6060,6060,13
|
|
20230816,103300,283625890,6060,6060,6060,6060,0
|
|
20230816,103200,283625890,6060,6060,6060,6060,0
|
|
20230816,103100,283625890,6060,6060,6060,6060,0
|
|
20230816,103000,283625890,6060,6050,6060,6050,14
|
|
20230816,102900,283541150,6060,6050,6060,6050,116
|
|
20230816,102800,282839190,6050,6050,6050,6050,22
|
|
20230816,102700,282706090,6050,6050,6050,6050,0
|
|
20230816,102600,282706090,6050,6050,6060,6050,1099
|
|
20230816,102500,276056940,6050,6050,6050,6050,0
|
|
20230816,102400,276056940,6050,6050,6050,6050,75
|
|
20230816,102300,275603190,6050,6050,6050,6050,1
|
|
20230816,102200,275597140,6040,6050,6050,6040,2390
|
|
20230816,102100,261139990,6040,6040,6040,6040,50
|
|
20230816,102000,260837990,6040,6040,6040,6040,0
|
|
20230816,101900,260837990,6040,6040,6040,6040,0
|
|
20230816,101800,260837990,6040,6040,6040,6040,10
|
|
20230816,101700,260777590,6040,6040,6040,6040,80
|
|
20230816,101600,260294390,6040,6060,6060,6040,849
|
|
20230816,101500,255158090,6070,6070,6070,6070,1
|
|
20230816,101400,255152020,6070,6060,6070,6060,438
|
|
20230816,101300,252494440,6060,6060,6060,6060,5
|
|
20230816,101200,252464140,6060,6060,6060,6060,10
|
|
20230816,101100,252403540,6060,6060,6060,6060,135
|
|
20230816,101000,251585440,6060,6060,6060,6060,65
|
|
20230816,100900,251191540,6070,6070,6070,6070,10
|
|
20230816,100800,251130840,6060,6060,6060,6060,50
|
|
20230816,100700,250827840,6050,6040,6050,6030,407
|
|
20230816,100600,248373320,6050,6050,6050,6050,10
|
|
20230816,100500,248312820,6030,6030,6030,6030,55
|
|
20230816,100400,247981170,6030,6030,6030,6030,380
|
|
20230816,100300,245689770,6030,6040,6040,6030,1000
|
|
20230816,100200,239659760,6030,6030,6030,6030,1600
|
|
20230816,100100,230011760,6030,6030,6030,6030,0
|
|
20230816,100000,230011760,6030,6030,6030,6030,0
|
|
20230816,095900,230011760,6030,6030,6030,6030,20
|
|
20230816,095800,229891160,6040,6050,6050,6040,74
|
|
20230816,095700,229443930,6050,6050,6050,6050,103
|
|
20230816,095600,228820780,6050,6040,6050,6040,65
|
|
20230816,095500,228428030,6040,6040,6070,6030,782
|
|
20230816,095400,223704260,6070,6040,6070,6040,360
|
|
20230816,095300,221528360,6040,6040,6060,6040,625
|
|
20230816,095200,217749360,6040,6060,6060,6040,4163
|
|
20230816,095100,192573810,6070,6070,6070,6070,10
|
|
20230816,095000,192513110,6070,6070,6070,6070,92
|
|
20230816,094900,191954670,6070,6070,6070,6070,10
|
|
20230816,094800,191893970,6070,6070,6070,6070,240
|
|
20230816,094700,190437170,6060,6060,6060,6060,327
|
|
20230816,094600,188455550,6060,6070,6070,6060,310
|
|
20230816,094500,186575340,6070,6080,6080,6070,12
|
|
20230816,094400,186502400,6050,6080,6080,6050,2015
|
|
20230816,094300,174307210,6070,6060,6070,6060,139
|
|
20230816,094200,173464760,6060,6080,6080,6060,1140
|
|
20230816,094100,166544100,6080,6080,6080,6080,0
|
|
20230816,094000,166544100,6080,6080,6080,6080,1
|
|
20230816,093900,166538020,6070,6100,6100,6070,80
|
|
20230816,093800,166052120,6080,6080,6080,6080,21
|
|
20230816,093700,165924440,6100,6100,6100,6100,1
|
|
20230816,093600,165918340,6100,6090,6100,6090,164
|
|
20230816,093500,164919380,6090,6090,6090,6090,110
|
|
20230816,093400,164249480,6090,6090,6090,6090,7
|
|
20230816,093300,164206850,6080,6080,6080,6080,192
|
|
20230816,093200,163039490,6100,6100,6100,6100,8
|
|
20230816,093100,162990690,6100,6100,6100,6100,12
|
|
20230816,093000,162917490,6080,6080,6080,6070,1624
|
|
20230816,092900,153044810,6080,6100,6100,6080,391
|
|
20230816,092800,150667130,6100,6090,6100,6080,2989
|
|
20230816,092700,132476350,6090,6100,6100,6090,150
|
|
20230816,092600,131561600,6100,6100,6100,6100,177
|
|
20230816,092500,130481900,6090,6090,6100,6090,194
|
|
20230816,092400,129299430,6080,6090,6130,6080,856
|
|
20230816,092300,124087990,6090,6120,6140,6090,5219
|
|
20230816,092200,92231550,6120,6130,6130,6120,3245
|
|
20230816,092100,72370150,6200,6200,6200,6200,0
|
|
20230816,092000,72370150,6200,6140,6200,6120,1458
|
|
20230816,091900,63426840,6220,6220,6220,6220,201
|
|
20230816,091800,62176620,6220,6220,6220,6220,1
|
|
20230816,091700,62170400,6240,6140,6250,6140,401
|
|
20230816,091600,59675670,6120,6120,6120,6120,0
|
|
20230816,091500,59675670,6120,6160,6160,6120,135
|
|
20230816,091400,58845540,6120,6120,6120,6120,500
|
|
20230816,091300,55785540,6120,6120,6120,6120,432
|
|
20230816,091200,53141700,6130,6120,6130,6120,3291
|
|
20230816,091100,32968610,6120,6110,6120,6110,273
|
|
20230816,091000,31297940,6120,6120,6120,6110,21
|
|
20230816,090900,31169430,6120,6120,6120,6120,115
|
|
20230816,090800,30465630,6120,6150,6150,6120,2043
|
|
20230816,090700,17953520,6130,6130,6140,6130,732
|
|
20230816,090600,13461320,6160,6150,6160,6130,362
|
|
20230816,090500,11241170,6140,6140,6140,6140,34
|
|
20230816,090400,11032410,6140,6140,6160,6130,145
|
|
20230816,090300,10141940,6140,6140,6140,6140,243
|
|
20230816,090200,8649920,6140,6160,6160,6140,209
|
|
20230816,090100,7364630,6150,6190,6190,6150,587
|
|
20230816,090000,3744440,6190,6200,6240,6180,603
|