632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,192900,911341520,6040,6040,6040,6040,4088
|
|
20230822,192800,911341520,6040,6040,6040,6040,0
|
|
20230822,192700,911341520,6040,6040,6040,6040,0
|
|
20230822,192600,911341520,6040,6040,6040,6040,0
|
|
20230822,192500,911341520,6040,6040,6040,6040,0
|
|
20230822,192400,911341520,6040,6040,6040,6040,0
|
|
20230822,192300,911341520,6040,6040,6040,6040,0
|
|
20230822,192200,911341520,6040,6040,6040,6040,0
|
|
20230822,192100,911341520,6040,6040,6040,6040,0
|
|
20230822,192000,911341520,6040,6040,6040,6040,0
|
|
20230822,191900,911341520,6040,6040,6040,6040,0
|
|
20230822,191800,911341520,6040,6040,6040,6040,0
|
|
20230822,191700,911341520,6040,6040,6040,6040,0
|
|
20230822,191600,911341520,6040,6040,6040,6040,0
|
|
20230822,191500,911341520,6040,6040,6040,6040,0
|
|
20230822,191400,911341520,6040,6040,6040,6040,0
|
|
20230822,191300,911341520,6040,6040,6040,6040,0
|
|
20230822,191200,911341520,6040,6040,6040,6040,0
|
|
20230822,191100,911341520,6040,6040,6040,6040,0
|
|
20230822,191000,911341520,6040,6040,6040,6040,0
|
|
20230822,190900,911341520,6040,6040,6040,6040,0
|
|
20230822,190800,911341520,6040,6040,6040,6040,0
|
|
20230822,190700,911341520,6040,6040,6040,6040,0
|
|
20230822,190600,911341520,6040,6040,6040,6040,0
|
|
20230822,190500,911341520,6040,6040,6040,6040,0
|
|
20230822,190400,911341520,6040,6040,6040,6040,0
|
|
20230822,190300,911341520,6040,6040,6040,6040,0
|
|
20230822,190200,911341520,6040,6040,6040,6040,0
|
|
20230822,190100,911341520,6040,6040,6040,6040,0
|
|
20230822,190000,911341520,6040,6040,6040,6040,0
|
|
20230822,185900,911341520,6040,6040,6040,6040,4088
|
|
20230822,185800,911341520,6040,6040,6040,6040,0
|
|
20230822,185700,911341520,6040,6040,6040,6040,0
|
|
20230822,185600,911341520,6040,6040,6040,6040,0
|
|
20230822,185500,911341520,6040,6040,6040,6040,0
|
|
20230822,185400,911341520,6040,6040,6040,6040,0
|
|
20230822,185300,911341520,6040,6040,6040,6040,0
|
|
20230822,185200,911341520,6040,6040,6040,6040,0
|
|
20230822,185100,911341520,6040,6040,6040,6040,0
|
|
20230822,185000,911341520,6040,6040,6040,6040,0
|
|
20230822,184900,911341520,6040,6040,6040,6040,0
|
|
20230822,184800,911341520,6040,6040,6040,6040,0
|
|
20230822,184700,911341520,6040,6040,6040,6040,0
|
|
20230822,184600,911341520,6040,6040,6040,6040,0
|
|
20230822,184500,911341520,6040,6040,6040,6040,0
|
|
20230822,184400,911341520,6040,6040,6040,6040,0
|
|
20230822,184300,911341520,6040,6040,6040,6040,0
|
|
20230822,184200,911341520,6040,6040,6040,6040,0
|
|
20230822,184100,911341520,6040,6040,6040,6040,0
|
|
20230822,184000,911341520,6040,6040,6040,6040,0
|
|
20230822,183900,911341520,6040,6040,6040,6040,0
|
|
20230822,183800,911341520,6040,6040,6040,6040,0
|
|
20230822,183700,911341520,6040,6040,6040,6040,0
|
|
20230822,183600,911341520,6040,6040,6040,6040,0
|
|
20230822,183500,911341520,6040,6040,6040,6040,0
|
|
20230822,183400,911341520,6040,6040,6040,6040,0
|
|
20230822,183300,911341520,6040,6040,6040,6040,0
|
|
20230822,183200,911341520,6040,6040,6040,6040,0
|
|
20230822,183100,911341520,6040,6040,6040,6040,0
|
|
20230822,183000,911341520,6040,6040,6040,6040,0
|
|
20230822,182900,911341520,6040,6040,6040,6040,4088
|
|
20230822,182800,911341520,6040,6040,6040,6040,0
|
|
20230822,182700,911341520,6040,6040,6040,6040,0
|
|
20230822,182600,911341520,6040,6040,6040,6040,0
|
|
20230822,182500,911341520,6040,6040,6040,6040,0
|
|
20230822,182400,911341520,6040,6040,6040,6040,0
|
|
20230822,182300,911341520,6040,6040,6040,6040,0
|
|
20230822,182200,911341520,6040,6040,6040,6040,0
|
|
20230822,182100,911341520,6040,6040,6040,6040,0
|
|
20230822,182000,911341520,6040,6040,6040,6040,0
|
|
20230822,181900,911341520,6040,6040,6040,6040,0
|
|
20230822,181800,911341520,6040,6040,6040,6040,0
|
|
20230822,181700,911341520,6040,6040,6040,6040,0
|
|
20230822,181600,911341520,6040,6040,6040,6040,0
|
|
20230822,181500,911341520,6040,6040,6040,6040,0
|
|
20230822,181400,911341520,6040,6040,6040,6040,0
|
|
20230822,181300,911341520,6040,6040,6040,6040,0
|
|
20230822,181200,911341520,6040,6040,6040,6040,0
|
|
20230822,181100,911341520,6040,6040,6040,6040,0
|
|
20230822,181000,911341520,6040,6040,6040,6040,0
|
|
20230822,180900,911341520,6040,6040,6040,6040,0
|
|
20230822,180800,911341520,6040,6040,6040,6040,0
|
|
20230822,180700,911341520,6040,6040,6040,6040,0
|
|
20230822,180600,911341520,6040,6040,6040,6040,0
|
|
20230822,180500,911341520,6040,6040,6040,6040,0
|
|
20230822,180400,911341520,6040,6040,6040,6040,0
|
|
20230822,180300,911341520,6040,6040,6040,6040,0
|
|
20230822,180200,911341520,6040,6040,6040,6040,0
|
|
20230822,180100,911341520,6040,6040,6040,6040,0
|
|
20230822,180000,911341520,6040,6040,6040,6040,0
|
|
20230822,175900,911341520,6040,6040,6040,6040,4088
|
|
20230822,175800,911341520,6040,6040,6040,6040,0
|
|
20230822,175700,911341520,6040,6040,6040,6040,0
|
|
20230822,175600,911341520,6040,6040,6040,6040,0
|
|
20230822,175500,911341520,6040,6040,6040,6040,0
|
|
20230822,175400,911341520,6040,6040,6040,6040,0
|
|
20230822,175300,911341520,6040,6040,6040,6040,0
|
|
20230822,175200,911341520,6040,6040,6040,6040,0
|
|
20230822,175100,911341520,6040,6040,6040,6040,0
|
|
20230822,175000,911341520,6040,6040,6040,6040,0
|
|
20230822,174900,911341520,6040,6040,6040,6040,0
|
|
20230822,174800,911341520,6040,6040,6040,6040,0
|
|
20230822,174700,911341520,6040,6040,6040,6040,0
|
|
20230822,174600,911341520,6040,6040,6040,6040,0
|
|
20230822,174500,911341520,6040,6040,6040,6040,0
|
|
20230822,174400,911341520,6040,6040,6040,6040,0
|
|
20230822,174300,911341520,6040,6040,6040,6040,0
|
|
20230822,174200,911341520,6040,6040,6040,6040,0
|
|
20230822,174100,911341520,6040,6040,6040,6040,0
|
|
20230822,174000,911341520,6040,6040,6040,6040,0
|
|
20230822,173900,911341520,6040,6040,6040,6040,0
|
|
20230822,173800,911341520,6040,6040,6040,6040,0
|
|
20230822,173700,911341520,6040,6040,6040,6040,0
|
|
20230822,173600,911341520,6040,6040,6040,6040,0
|
|
20230822,173500,911341520,6040,6040,6040,6040,0
|
|
20230822,173400,911341520,6040,6040,6040,6040,0
|
|
20230822,173300,911341520,6040,6040,6040,6040,0
|
|
20230822,173200,911341520,6040,6040,6040,6040,0
|
|
20230822,173100,911341520,6040,6040,6040,6040,0
|
|
20230822,173000,911341520,6040,6040,6040,6040,0
|
|
20230822,172900,911341520,6040,6040,6040,6040,4088
|
|
20230822,172800,911341520,6040,6040,6040,6040,0
|
|
20230822,172700,911341520,6040,6040,6040,6040,0
|
|
20230822,172600,911341520,6040,6040,6040,6040,0
|
|
20230822,172500,911341520,6040,6040,6040,6040,0
|
|
20230822,172400,911341520,6040,6040,6040,6040,0
|
|
20230822,172300,911341520,6040,6040,6040,6040,0
|
|
20230822,172200,911341520,6040,6040,6040,6040,0
|
|
20230822,172100,911341520,6040,6040,6040,6040,0
|
|
20230822,172000,911341520,6040,6040,6040,6040,0
|
|
20230822,171900,911341520,6040,6040,6040,6040,0
|
|
20230822,171800,911341520,6040,6040,6040,6040,0
|
|
20230822,171700,911341520,6040,6040,6040,6040,0
|
|
20230822,171600,911341520,6040,6040,6040,6040,0
|
|
20230822,171500,911341520,6040,6040,6040,6040,0
|
|
20230822,171400,911341520,6040,6040,6040,6040,0
|
|
20230822,171300,911341520,6040,6040,6040,6040,0
|
|
20230822,171200,911341520,6040,6040,6040,6040,0
|
|
20230822,171100,911341520,6040,6040,6040,6040,0
|
|
20230822,171000,911341520,6040,6040,6040,6040,0
|
|
20230822,170900,911341520,6040,6040,6040,6040,0
|
|
20230822,170800,911341520,6040,6040,6040,6040,0
|
|
20230822,170700,911341520,6040,6040,6040,6040,0
|
|
20230822,170600,911341520,6040,6040,6040,6040,0
|
|
20230822,170500,911341520,6040,6040,6040,6040,0
|
|
20230822,170400,911341520,6040,6040,6040,6040,0
|
|
20230822,170300,911341520,6040,6040,6040,6040,0
|
|
20230822,170200,911341520,6040,6040,6040,6040,0
|
|
20230822,170100,911341520,6040,6040,6040,6040,0
|
|
20230822,170000,911341520,6040,6040,6040,6040,0
|
|
20230822,165900,911341520,6040,6040,6040,6040,4088
|
|
20230822,165800,911341520,6040,6040,6040,6040,0
|
|
20230822,165700,911341520,6040,6040,6040,6040,0
|
|
20230822,165600,911341520,6040,6040,6040,6040,0
|
|
20230822,165500,911341520,6040,6040,6040,6040,0
|
|
20230822,165400,911341520,6040,6040,6040,6040,0
|
|
20230822,165300,911341520,6040,6040,6040,6040,0
|
|
20230822,165200,911341520,6040,6040,6040,6040,0
|
|
20230822,165100,911341520,6040,6040,6040,6040,0
|
|
20230822,165000,911341520,6040,6040,6040,6040,0
|
|
20230822,164900,911341520,6040,6040,6040,6040,0
|
|
20230822,164800,911341520,6040,6040,6040,6040,0
|
|
20230822,164700,911341520,6040,6040,6040,6040,0
|
|
20230822,164600,911341520,6040,6040,6040,6040,0
|
|
20230822,164500,911341520,6040,6040,6040,6040,0
|
|
20230822,164400,911341520,6040,6040,6040,6040,0
|
|
20230822,164300,911341520,6040,6040,6040,6040,0
|
|
20230822,164200,911341520,6040,6040,6040,6040,0
|
|
20230822,164100,911341520,6040,6040,6040,6040,0
|
|
20230822,164000,911341520,6040,6040,6040,6040,0
|
|
20230822,163900,911341520,6040,6040,6040,6040,0
|
|
20230822,163800,911341520,6040,6040,6040,6040,0
|
|
20230822,163700,911341520,6040,6040,6040,6040,0
|
|
20230822,163600,911341520,6040,6040,6040,6040,0
|
|
20230822,163500,911341520,6040,6040,6040,6040,0
|
|
20230822,163400,911341520,6040,6040,6040,6040,0
|
|
20230822,163300,911341520,6040,6040,6040,6040,0
|
|
20230822,163200,911341520,6040,6040,6040,6040,0
|
|
20230822,163100,911341520,6040,6040,6040,6040,0
|
|
20230822,163000,911341520,6040,6040,6040,6040,0
|
|
20230822,162900,911341520,6040,6040,6040,6040,4088
|
|
20230822,162800,911341520,6040,6040,6040,6040,0
|
|
20230822,162700,911341520,6040,6040,6040,6040,0
|
|
20230822,162600,911341520,6040,6040,6040,6040,0
|
|
20230822,162500,911341520,6040,6040,6040,6040,0
|
|
20230822,162400,911341520,6040,6040,6040,6040,0
|
|
20230822,162300,911341520,6040,6040,6040,6040,0
|
|
20230822,162200,911341520,6040,6040,6040,6040,0
|
|
20230822,162100,911341520,6040,6040,6040,6040,0
|
|
20230822,162000,911341520,6040,6040,6040,6040,0
|
|
20230822,161900,911341520,6040,6040,6040,6040,0
|
|
20230822,161800,911341520,6040,6040,6040,6040,0
|
|
20230822,161700,911341520,6040,6040,6040,6040,0
|
|
20230822,161600,911341520,6040,6040,6040,6040,0
|
|
20230822,161500,911341520,6040,6040,6040,6040,0
|
|
20230822,161400,911341520,6040,6040,6040,6040,0
|
|
20230822,161300,911341520,6040,6040,6040,6040,0
|
|
20230822,161200,911341520,6040,6040,6040,6040,0
|
|
20230822,161100,911341520,6040,6040,6040,6040,0
|
|
20230822,161000,911341520,6040,6040,6040,6040,0
|
|
20230822,160900,911341520,6040,6040,6040,6040,0
|
|
20230822,160800,911341520,6040,6040,6040,6040,0
|
|
20230822,160700,911341520,6040,6040,6040,6040,0
|
|
20230822,160600,911341520,6040,6040,6040,6040,0
|
|
20230822,160500,911341520,6040,6040,6040,6040,0
|
|
20230822,160400,911341520,6040,6040,6040,6040,0
|
|
20230822,160300,911341520,6040,6040,6040,6040,0
|
|
20230822,160200,911341520,6040,6040,6040,6040,0
|
|
20230822,160100,911341520,6040,6040,6040,6040,0
|
|
20230822,160000,911341520,6040,6040,6040,6040,0
|
|
20230822,155900,911341520,6040,6040,6040,6040,4088
|
|
20230822,155800,911341520,6040,6040,6040,6040,0
|
|
20230822,155700,911341520,6040,6040,6040,6040,0
|
|
20230822,155600,911341520,6040,6040,6040,6040,0
|
|
20230822,155500,911341520,6040,6040,6040,6040,0
|
|
20230822,155400,911341520,6040,6040,6040,6040,0
|
|
20230822,155300,911341520,6040,6040,6040,6040,0
|
|
20230822,155200,911341520,6040,6040,6040,6040,0
|
|
20230822,155100,911341520,6040,6040,6040,6040,0
|
|
20230822,155000,911341520,6040,6040,6040,6040,0
|
|
20230822,154900,911341520,6040,6040,6040,6040,0
|
|
20230822,154800,911341520,6040,6040,6040,6040,0
|
|
20230822,154700,911341520,6040,6040,6040,6040,0
|
|
20230822,154600,911341520,6040,6040,6040,6040,0
|
|
20230822,154500,911341520,6040,6040,6040,6040,0
|
|
20230822,154400,911341520,6040,6040,6040,6040,0
|
|
20230822,154300,911341520,6040,6040,6040,6040,0
|
|
20230822,154200,911341520,6040,6040,6040,6040,0
|
|
20230822,154100,911341520,6040,6040,6040,6040,0
|
|
20230822,154000,911341520,6040,6040,6040,6040,0
|
|
20230822,153900,911341520,6040,6040,6040,6040,0
|
|
20230822,153800,911341520,6040,6040,6040,6040,0
|
|
20230822,153700,911341520,6040,6040,6040,6040,0
|
|
20230822,153600,911341520,6040,6040,6040,6040,0
|
|
20230822,153500,911341520,6040,6040,6040,6040,0
|
|
20230822,153400,911341520,6040,6040,6040,6040,0
|
|
20230822,153300,911341520,6040,6040,6040,6040,0
|
|
20230822,153200,911341520,6040,6040,6040,6040,0
|
|
20230822,153100,911341520,6040,6040,6040,6040,0
|
|
20230822,153000,911341520,6040,6040,6040,6040,4088
|
|
20230822,152900,886650000,6040,6040,6040,6040,0
|
|
20230822,152800,886650000,6040,6040,6040,6040,0
|
|
20230822,152700,886650000,6040,6040,6040,6040,0
|
|
20230822,152600,886650000,6040,6040,6040,6040,0
|
|
20230822,152500,886650000,6040,6040,6040,6040,0
|
|
20230822,152400,886650000,6040,6040,6040,6040,0
|
|
20230822,152300,886650000,6040,6040,6040,6040,0
|
|
20230822,152200,886650000,6040,6040,6040,6040,0
|
|
20230822,152100,886650000,6040,6040,6040,6040,0
|
|
20230822,152000,886650000,6040,6040,6040,6040,0
|
|
20230822,151900,886650000,6040,6040,6040,6040,0
|
|
20230822,151800,886650000,6040,6030,6040,6030,104
|
|
20230822,151700,886022870,6030,6020,6030,6020,51
|
|
20230822,151600,885715840,6020,6010,6020,6010,152
|
|
20230822,151500,884801290,6020,6010,6020,6010,1001
|
|
20230822,151400,878785270,6030,6030,6030,6030,1
|
|
20230822,151300,878779240,6030,6030,6030,6030,1
|
|
20230822,151200,878773210,6030,6030,6030,6030,2
|
|
20230822,151100,878761150,6030,6030,6030,6030,0
|
|
20230822,151000,878761150,6030,6040,6040,6030,8
|
|
20230822,150900,878712900,6030,6020,6030,6020,182
|
|
20230822,150800,877616320,6020,6020,6020,6010,261
|
|
20230822,150700,876047600,6030,6030,6030,6030,1
|
|
20230822,150600,876041570,6030,6010,6030,6000,180
|
|
20230822,150500,874960900,6000,6000,6000,6000,20
|
|
20230822,150400,874840900,6000,6000,6010,6000,1186
|
|
20230822,150300,867724890,6010,6040,6040,6010,16
|
|
20230822,150200,867628700,6040,6020,6040,6010,2064
|
|
20230822,150100,855220160,6040,6030,6040,6030,2
|
|
20230822,150000,855208090,6040,6030,6040,6020,601
|
|
20230822,145900,851586860,6050,6050,6050,6050,2
|
|
20230822,145800,851574760,6060,6060,6060,6060,0
|
|
20230822,145700,851574760,6060,6060,6060,6060,0
|
|
20230822,145600,851574760,6060,6060,6060,6060,0
|
|
20230822,145500,851574760,6060,6060,6060,6060,5
|
|
20230822,145400,851544460,6060,6040,6060,6040,7
|
|
20230822,145300,851502160,6060,6060,6060,6060,0
|
|
20230822,145200,851502160,6060,6060,6060,6060,2
|
|
20230822,145100,851490040,6040,6040,6040,6040,3
|
|
20230822,145000,851471920,6040,6060,6060,6040,2
|
|
20230822,144900,851459820,6050,6050,6050,6050,1
|
|
20230822,144800,851453770,6050,6040,6050,6040,51
|
|
20230822,144700,851145720,6060,6060,6060,6060,4
|
|
20230822,144600,851121480,6060,6060,6060,6060,5
|
|
20230822,144500,851091180,6060,6030,6060,6030,24
|
|
20230822,144400,850946430,6060,6060,6060,6060,0
|
|
20230822,144300,850946430,6060,6060,6060,6040,40
|
|
20230822,144200,850704790,6060,6030,6060,6030,222
|
|
20230822,144100,849365620,6020,6040,6040,6020,114
|
|
20230822,144000,848678250,6040,6040,6040,6040,1
|
|
20230822,143900,848672210,6060,6060,6060,6060,0
|
|
20230822,143800,848672210,6060,6030,6060,6020,159
|
|
20230822,143700,847714900,6060,6020,6060,6020,20
|
|
20230822,143600,847594420,6060,6060,6060,6020,255
|
|
20230822,143500,846051320,6070,6010,6070,6010,740
|
|
20230822,143400,841578250,6010,6020,6020,6010,5116
|
|
20230822,143300,810803510,6020,6020,6020,6020,375
|
|
20230822,143200,808546010,6020,6020,6020,6020,50
|
|
20230822,143100,808245010,6020,6070,6070,6020,2088
|
|
20230822,143000,795675200,6020,6070,6070,6020,3166
|
|
20230822,142900,776566340,6070,6070,6070,6070,0
|
|
20230822,142800,776566340,6070,6070,6070,6070,1
|
|
20230822,142700,776560270,6070,6070,6070,6070,0
|
|
20230822,142600,776560270,6070,6060,6070,6060,81
|
|
20230822,142500,776069330,6060,6060,6060,6060,0
|
|
20230822,142400,776069330,6060,6060,6060,6060,7
|
|
20230822,142300,776026910,6070,6070,6070,6070,1
|
|
20230822,142200,776020840,6070,6070,6070,6070,1
|
|
20230822,142100,776014770,6070,6070,6070,6070,0
|
|
20230822,142000,776014770,6070,6070,6070,6070,1
|
|
20230822,141900,776008700,6080,6080,6080,6080,1
|
|
20230822,141800,776002620,6050,6050,6050,6050,0
|
|
20230822,141700,776002620,6050,6050,6050,6050,448
|
|
20230822,141600,773292220,6090,6090,6090,6090,0
|
|
20230822,141500,773292220,6090,6090,6090,6090,0
|
|
20230822,141400,773292220,6090,6090,6090,6090,2
|
|
20230822,141300,773280040,6080,6080,6080,6080,300
|
|
20230822,141200,771456040,6050,6050,6050,6050,153
|
|
20230822,141100,770530390,6050,6050,6050,6050,0
|
|
20230822,141000,770530390,6050,6060,6060,6050,463
|
|
20230822,140900,767729150,6050,6050,6050,6050,58
|
|
20230822,140800,767378250,6090,6090,6090,6090,0
|
|
20230822,140700,767378250,6090,6090,6090,6090,0
|
|
20230822,140600,767378250,6090,6090,6090,6090,1
|
|
20230822,140500,767372160,6050,6050,6050,6050,0
|
|
20230822,140400,767372160,6050,6060,6060,6050,174
|
|
20230822,140300,766318150,6090,6060,6090,6060,130
|
|
20230822,140200,765530320,6060,6060,6060,6060,10
|
|
20230822,140100,765469720,6060,6060,6060,6060,10
|
|
20230822,140000,765409120,6060,6060,6060,6060,1
|
|
20230822,135900,765403060,6050,6050,6050,6050,0
|
|
20230822,135800,765403060,6050,6050,6050,6050,0
|
|
20230822,135700,765403060,6050,6050,6050,6050,130
|
|
20230822,135600,764616560,6050,6050,6050,6050,1000
|
|
20230822,135500,758566560,6050,6050,6050,6050,0
|
|
20230822,135400,758566560,6050,6060,6060,6050,986
|
|
20230822,135300,752601250,6050,6050,6050,6050,100
|
|
20230822,135200,751996250,6090,6090,6090,6090,0
|
|
20230822,135100,751996250,6090,6090,6090,6090,1
|
|
20230822,135000,751990160,6060,6060,6060,6060,0
|
|
20230822,134900,751990160,6060,6060,6060,6060,223
|
|
20230822,134800,750638780,6060,6060,6060,6060,0
|
|
20230822,134700,750638780,6060,6060,6060,6060,0
|
|
20230822,134600,750638780,6060,6060,6060,6060,0
|
|
20230822,134500,750638780,6060,6060,6060,6060,1
|
|
20230822,134400,750632720,6100,6100,6100,6100,0
|
|
20230822,134300,750632720,6100,6100,6100,6100,25
|
|
20230822,134200,750480220,6100,6100,6110,6100,61
|
|
20230822,134100,750108110,6110,6100,6110,6100,126
|
|
20230822,134000,749339250,6110,6110,6110,6110,0
|
|
20230822,133900,749339250,6110,6110,6110,6110,0
|
|
20230822,133800,749339250,6110,6100,6110,6050,744
|
|
20230822,133700,744802830,6100,6080,6100,6080,1003
|
|
20230822,133600,738700570,6090,6090,6090,6090,1
|
|
20230822,133500,738694480,6090,6090,6090,6090,0
|
|
20230822,133400,738694480,6090,6090,6090,6090,0
|
|
20230822,133300,738694480,6090,6090,6090,6090,0
|
|
20230822,133200,738694480,6090,6090,6090,6090,0
|
|
20230822,133100,738694480,6090,6090,6090,6090,1
|
|
20230822,133000,738688390,6040,6040,6040,6040,0
|
|
20230822,132900,738688390,6040,6080,6080,6040,310
|
|
20230822,132800,736815590,6090,6050,6090,6050,71
|
|
20230822,132700,736386000,6050,6050,6050,6050,270
|
|
20230822,132600,734752500,6090,6090,6090,6090,1
|
|
20230822,132500,734746410,6090,6090,6090,6090,0
|
|
20230822,132400,734746410,6090,6050,6090,6050,168
|
|
20230822,132300,733729370,6090,6090,6090,6090,0
|
|
20230822,132200,733729370,6090,6090,6090,6090,0
|
|
20230822,132100,733729370,6090,6090,6090,6090,2
|
|
20230822,132000,733717190,6030,6050,6050,6030,2005
|
|
20230822,131900,721611480,6050,6050,6050,6050,0
|
|
20230822,131800,721611480,6050,6050,6050,6050,0
|
|
20230822,131700,721611480,6050,6060,6060,6050,484
|
|
20230822,131600,718682880,6070,6070,6070,6070,0
|
|
20230822,131500,718682880,6070,6090,6090,6070,4
|
|
20230822,131400,718658580,6070,6100,6100,6070,215
|
|
20230822,131300,717353110,6100,6090,6100,6090,331
|
|
20230822,131200,715337310,6090,6060,6090,6060,102
|
|
20230822,131100,714719130,6090,6060,6090,6060,280
|
|
20230822,131000,713022270,6060,6070,6070,6060,1812
|
|
20230822,130900,702041530,6070,6070,6070,6070,2
|
|
20230822,130800,702029390,6070,6070,6070,6070,2338
|
|
20230822,130700,687837730,6070,6070,6070,6070,0
|
|
20230822,130600,687837730,6070,6070,6070,6070,101
|
|
20230822,130500,687224660,6070,6070,6070,6070,400
|
|
20230822,130400,684796660,6070,6070,6070,6070,2
|
|
20230822,130300,684784520,6080,6080,6080,6080,813
|
|
20230822,130200,679841480,6090,6090,6090,6090,0
|
|
20230822,130100,679841480,6090,6090,6090,6090,0
|
|
20230822,130000,679841480,6090,6090,6090,6090,110
|
|
20230822,125900,679171580,6100,6100,6100,6100,61
|
|
20230822,125800,678799480,6100,6100,6100,6100,0
|
|
20230822,125700,678799480,6100,6100,6100,6100,0
|
|
20230822,125600,678799480,6100,6100,6100,6100,0
|
|
20230822,125500,678799480,6100,6080,6100,6080,100
|
|
20230822,125400,678191420,6090,6090,6090,6090,0
|
|
20230822,125300,678191420,6090,6100,6100,6090,3
|
|
20230822,125200,678173130,6090,6090,6090,6090,0
|
|
20230822,125100,678173130,6090,6090,6090,6090,2
|
|
20230822,125000,678160950,6090,6090,6090,6090,29
|
|
20230822,124900,677984340,6080,6080,6080,6080,0
|
|
20230822,124800,677984340,6080,6080,6080,6080,1
|
|
20230822,124700,677978260,6090,6090,6090,6090,25
|
|
20230822,124600,677826010,6090,6080,6090,6080,509
|
|
20230822,124500,674731200,6080,6080,6080,6080,1
|
|
20230822,124400,674725120,6090,6090,6090,6090,0
|
|
20230822,124300,674725120,6090,6100,6100,6090,442
|
|
20230822,124200,672033330,6100,6100,6100,6100,0
|
|
20230822,124100,672033330,6100,6100,6100,6100,7
|
|
20230822,124000,671990630,6100,6100,6100,6100,95
|
|
20230822,123900,671411130,6090,6090,6090,6090,0
|
|
20230822,123800,671411130,6090,6090,6090,6090,0
|
|
20230822,123700,671411130,6090,6090,6090,6090,0
|
|
20230822,123600,671411130,6090,6090,6090,6090,22
|
|
20230822,123500,671277150,6090,6090,6100,6090,609
|
|
20230822,123400,667568330,6090,6090,6090,6090,9
|
|
20230822,123300,667513520,6090,6090,6090,6090,1
|
|
20230822,123200,667507430,6090,6090,6090,6090,1
|
|
20230822,123100,667501340,6090,6090,6090,6090,4
|
|
20230822,123000,667476980,6090,6090,6090,6090,157
|
|
20230822,122900,666520850,6090,6090,6090,6090,0
|
|
20230822,122800,666520850,6090,6090,6090,6090,2
|
|
20230822,122700,666508670,6090,6090,6090,6090,0
|
|
20230822,122600,666508670,6090,6090,6090,6090,0
|
|
20230822,122500,666508670,6090,6090,6090,6090,88
|
|
20230822,122400,665972750,6080,6090,6090,6080,231
|
|
20230822,122300,664568260,6090,6090,6090,6090,1
|
|
20230822,122200,664562170,6090,6090,6090,6090,0
|
|
20230822,122100,664562170,6090,6090,6090,6090,203
|
|
20230822,122000,663325900,6080,6080,6080,6080,0
|
|
20230822,121900,663325900,6080,6080,6080,6080,0
|
|
20230822,121800,663325900,6080,6080,6080,6080,0
|
|
20230822,121700,663325900,6080,6080,6080,6080,0
|
|
20230822,121600,663325900,6080,6080,6080,6080,363
|
|
20230822,121500,661118860,6100,6100,6100,6100,294
|
|
20230822,121400,659325460,6100,6100,6100,6100,0
|
|
20230822,121300,659325460,6100,6100,6100,6100,1
|
|
20230822,121200,659319360,6090,6090,6090,6090,8
|
|
20230822,121100,659270640,6080,6080,6080,6080,268
|
|
20230822,121000,657641200,6080,6080,6080,6080,135
|
|
20230822,120900,656820400,6100,6090,6100,6090,4
|
|
20230822,120800,656796030,6080,6080,6080,6080,700
|
|
20230822,120700,652540030,6080,6080,6080,6080,0
|
|
20230822,120600,652540030,6080,6080,6080,6080,0
|
|
20230822,120500,652540030,6080,6100,6100,6080,390
|
|
20230822,120400,650168790,6090,6090,6090,6090,0
|
|
20230822,120300,650168790,6090,6090,6090,6090,30
|
|
20230822,120200,649986090,6100,6100,6100,6100,0
|
|
20230822,120100,649986090,6100,6100,6100,6100,15
|
|
20230822,120000,649894590,6100,6100,6100,6100,103
|
|
20230822,115900,649266290,6100,6090,6100,6090,67
|
|
20230822,115800,648858040,6090,6090,6090,6090,51
|
|
20230822,115700,648547450,6090,6090,6090,6090,4
|
|
20230822,115600,648523090,6080,6080,6080,6080,0
|
|
20230822,115500,648523090,6080,6080,6080,6080,8
|
|
20230822,115400,648474450,6100,6100,6100,6100,0
|
|
20230822,115300,648474450,6100,6100,6100,6100,67
|
|
20230822,115200,648065750,6080,6080,6080,6080,19
|
|
20230822,115100,647950230,6080,6080,6080,6080,0
|
|
20230822,115000,647950230,6080,6080,6090,6080,541
|
|
20230822,114900,644660240,6080,6090,6090,6080,680
|
|
20230822,114800,640520840,6090,6090,6090,6090,33
|
|
20230822,114700,640319870,6090,6100,6100,6090,943
|
|
20230822,114600,634574450,6110,6110,6110,6110,1
|
|
20230822,114500,634568340,6110,6110,6110,6110,1
|
|
20230822,114400,634562230,6100,6100,6100,6100,2
|
|
20230822,114300,634550030,6130,6130,6130,6130,0
|
|
20230822,114200,634550030,6130,6130,6130,6130,5
|
|
20230822,114100,634519380,6130,6130,6130,6130,0
|
|
20230822,114000,634519380,6130,6100,6130,6090,613
|
|
20230822,113900,630785490,6100,6100,6100,6100,0
|
|
20230822,113800,630785490,6100,6100,6100,6100,0
|
|
20230822,113700,630785490,6100,6100,6100,6100,0
|
|
20230822,113600,630785490,6100,6090,6100,6090,207
|
|
20230822,113500,629523600,6100,6100,6100,6100,9
|
|
20230822,113400,629468700,6100,6100,6100,6100,368
|
|
20230822,113300,627223900,6100,6100,6100,6100,0
|
|
20230822,113200,627223900,6100,6100,6100,6100,4
|
|
20230822,113100,627199500,6130,6130,6130,6130,1
|
|
20230822,113000,627193370,6130,6130,6130,6130,2
|
|
20230822,112900,627181110,6100,6100,6100,6100,0
|
|
20230822,112800,627181110,6100,6100,6100,6100,0
|
|
20230822,112700,627181110,6100,6100,6100,6100,718
|
|
20230822,112600,622801310,6100,6100,6100,6100,0
|
|
20230822,112500,622801310,6100,6100,6100,6100,20
|
|
20230822,112400,622679310,6100,6090,6100,6090,485
|
|
20230822,112300,619721010,6100,6100,6100,6100,151
|
|
20230822,112200,618799910,6100,6100,6100,6100,51
|
|
20230822,112100,618488810,6100,6100,6100,6090,1746
|
|
20230822,112000,607838220,6100,6100,6100,6100,0
|
|
20230822,111900,607838220,6100,6100,6100,6100,164
|
|
20230822,111800,606837820,6110,6110,6110,6110,222
|
|
20230822,111700,605481400,6110,6110,6110,6110,337
|
|
20230822,111600,603422330,6100,6130,6150,6100,5042
|
|
20230822,111500,572602120,6150,6120,6150,6120,1312
|
|
20230822,111400,564537430,6150,6150,6150,6120,700
|
|
20230822,111300,560243690,6120,6130,6150,6120,332
|
|
20230822,111200,558205430,6150,6150,6150,6120,369
|
|
20230822,111100,555940670,6120,6120,6150,6120,1522
|
|
20230822,111000,546616800,6150,6130,6170,6120,2436
|
|
20230822,110900,531681480,6120,6130,6130,6120,978
|
|
20230822,110800,525693520,6120,6120,6130,6110,461
|
|
20230822,110700,522871610,6130,6120,6130,6120,1737
|
|
20230822,110600,512226310,6130,6130,6130,6110,1775
|
|
20230822,110500,501347990,6130,6120,6160,6110,1522
|
|
20230822,110400,492031480,6150,6130,6160,6120,1151
|
|
20230822,110300,484971730,6160,6150,6180,6120,2637
|
|
20230822,110200,468778260,6140,6190,6190,6140,2555
|
|
20230822,110100,453049560,6190,6190,6200,6150,2522
|
|
20230822,110000,437507970,6160,6160,6190,6150,1823
|
|
20230822,105900,426251610,6190,6180,6190,6150,2382
|
|
20230822,105800,411578910,6150,6150,6180,6140,2366
|
|
20230822,105700,397013590,6160,6140,6160,6130,2870
|
|
20230822,105600,379391640,6160,6160,6160,6160,0
|
|
20230822,105500,379391640,6160,6130,6160,6130,433
|
|
20230822,105400,376731410,6120,6120,6120,6120,0
|
|
20230822,105300,376731410,6120,6120,6120,6120,236
|
|
20230822,105200,375287090,6110,6110,6110,6110,0
|
|
20230822,105100,375287090,6110,6110,6110,6110,6
|
|
20230822,105000,375250430,6160,6140,6160,6120,756
|
|
20230822,104900,370618040,6170,6170,6170,6170,10
|
|
20230822,104800,370556340,6180,6180,6180,6180,10
|
|
20230822,104700,370494540,6140,6140,6140,6140,10
|
|
20230822,104600,370433140,6140,6130,6200,6110,2981
|
|
20230822,104500,352135950,6160,6160,6180,6130,1669
|
|
20230822,104400,341892640,6130,6150,6190,6130,1906
|
|
20230822,104300,330174750,6150,6170,6190,6140,1492
|
|
20230822,104200,320986920,6170,6230,6240,6140,6477
|
|
20230822,104100,280881590,6230,6240,6240,6190,3906
|
|
20230822,104000,256645320,6230,6220,6240,6190,4135
|
|
20230822,103900,230947870,6200,6200,6230,6190,7964
|
|
20230822,103800,181571790,6190,6150,6200,6150,5405
|
|
20230822,103700,148156850,6140,6140,6140,6140,503
|
|
20230822,103600,145068430,6130,6130,6130,6130,5
|
|
20230822,103500,145037780,6140,6140,6140,6140,449
|
|
20230822,103400,142280920,6130,6130,6130,6130,800
|
|
20230822,103300,137376920,6130,6130,6140,6130,1118
|
|
20230822,103200,130520450,6130,6130,6130,6130,363
|
|
20230822,103100,128295260,6130,6130,6130,6130,700
|
|
20230822,103000,124004260,6130,6130,6130,6130,55
|
|
20230822,102900,123667110,6130,6130,6130,6130,28
|
|
20230822,102800,123495470,6130,6130,6130,6130,0
|
|
20230822,102700,123495470,6130,6130,6130,6130,27
|
|
20230822,102600,123329960,6130,6130,6130,6130,1
|
|
20230822,102500,123323830,6130,6120,6130,6120,6
|
|
20230822,102400,123287080,6130,6120,6130,6120,7
|
|
20230822,102300,123244210,6120,6130,6140,6120,358
|
|
20230822,102200,121051600,6110,6110,6110,6110,0
|
|
20230822,102100,121051600,6110,6110,6110,6110,903
|
|
20230822,102000,115534270,6110,6110,6110,6110,800
|
|
20230822,101900,110646270,6130,6130,6130,6130,402
|
|
20230822,101800,108182010,6110,6120,6130,6110,221
|
|
20230822,101700,106829680,6130,6130,6130,6130,0
|
|
20230822,101600,106829680,6130,6130,6130,6130,0
|
|
20230822,101500,106829680,6130,6130,6130,6130,3
|
|
20230822,101400,106811290,6130,6130,6130,6130,0
|
|
20230822,101300,106811290,6130,6130,6130,6130,0
|
|
20230822,101200,106811290,6130,6130,6130,6130,0
|
|
20230822,101100,106811290,6130,6130,6130,6130,0
|
|
20230822,101000,106811290,6130,6130,6130,6130,0
|
|
20230822,100900,106811290,6130,6120,6130,6110,820
|
|
20230822,100800,101800960,6130,6130,6130,6130,0
|
|
20230822,100700,101800960,6130,6130,6130,6130,9
|
|
20230822,100600,101745790,6130,6130,6130,6130,1
|
|
20230822,100500,101739660,6140,6140,6140,6140,0
|
|
20230822,100400,101739660,6140,6140,6140,6140,0
|
|
20230822,100300,101739660,6140,6140,6140,6140,2
|
|
20230822,100200,101727380,6110,6110,6110,6100,202
|
|
20230822,100100,100493870,6110,6100,6110,6100,10
|
|
20230822,100000,100432850,6110,6110,6110,6110,0
|
|
20230822,095900,100432850,6110,6110,6110,6110,1
|
|
20230822,095800,100426740,6110,6110,6110,6110,0
|
|
20230822,095700,100426740,6110,6100,6110,6100,8
|
|
20230822,095600,100377890,6100,6100,6100,6100,1367
|
|
20230822,095500,92039190,6100,6100,6100,6100,264
|
|
20230822,095400,90428790,6090,6100,6100,6090,412
|
|
20230822,095300,87919660,6100,6100,6100,6100,5
|
|
20230822,095200,87889160,6110,6090,6110,6090,602
|
|
20230822,095100,84222950,6100,6100,6100,6100,600
|
|
20230822,095000,80562950,6110,6150,6150,6100,64
|
|
20230822,094900,80171780,6150,6130,6150,6130,12
|
|
20230822,094800,80098020,6110,6100,6110,6100,710
|
|
20230822,094700,75767010,6100,6100,6100,6100,0
|
|
20230822,094600,75767010,6100,6100,6100,6100,0
|
|
20230822,094500,75767010,6100,6100,6100,6100,0
|
|
20230822,094400,75767010,6100,6100,6100,6100,2
|
|
20230822,094300,75754810,6080,6080,6080,6080,288
|
|
20230822,094200,74003770,6100,6100,6100,6100,0
|
|
20230822,094100,74003770,6100,6100,6100,6100,2
|
|
20230822,094000,73991570,6080,6080,6080,6080,200
|
|
20230822,093900,72775570,6060,6060,6060,6060,0
|
|
20230822,093800,72775570,6060,6070,6070,6060,210
|
|
20230822,093700,71501870,6080,6080,6080,6080,11
|
|
20230822,093600,71434990,6080,6070,6080,6070,476
|
|
20230822,093500,68545650,6080,6080,6080,6080,18
|
|
20230822,093400,68436210,6080,6080,6080,6080,0
|
|
20230822,093300,68436210,6080,6080,6080,6080,0
|
|
20230822,093200,68436210,6080,6080,6080,6080,10
|
|
20230822,093100,68375410,6080,6080,6080,6080,5
|
|
20230822,093000,68345010,6080,6080,6080,6060,10
|
|
20230822,092900,68284350,6060,6080,6080,6060,553
|
|
20230822,092800,64933030,6070,6070,6090,6070,406
|
|
20230822,092700,62468460,6070,6090,6090,6070,107
|
|
20230822,092600,61817940,6090,6090,6090,6090,23
|
|
20230822,092500,61677870,6090,6090,6090,6090,82
|
|
20230822,092400,61178490,6090,6090,6090,6090,20
|
|
20230822,092300,61056690,6090,6110,6110,6090,56
|
|
20230822,092200,60715580,6110,6100,6110,6100,46
|
|
20230822,092100,60434660,6090,6090,6090,6080,1306
|
|
20230822,092000,52482700,6100,6100,6100,6100,310
|
|
20230822,091900,50591700,6100,6100,6100,6100,101
|
|
20230822,091800,49975600,6100,6100,6100,6100,2
|
|
20230822,091700,49963400,6100,6100,6100,6100,480
|
|
20230822,091600,47035400,6110,6110,6110,6110,77
|
|
20230822,091500,46564930,6120,6110,6120,6110,503
|
|
20230822,091400,43491570,6120,6120,6120,6120,258
|
|
20230822,091300,41912610,6120,6130,6130,6120,360
|
|
20230822,091200,39709110,6110,6110,6110,6110,0
|
|
20230822,091100,39709110,6110,6110,6110,6110,0
|
|
20230822,091000,39709110,6110,6120,6120,6110,700
|
|
20230822,090900,35426110,6130,6130,6150,6130,1123
|
|
20230822,090800,28541680,6130,6130,6130,6130,50
|
|
20230822,090700,28235180,6130,6130,6130,6130,309
|
|
20230822,090600,26341010,6120,6120,6120,6120,20
|
|
20230822,090500,26218610,6120,6120,6130,6110,828
|
|
20230822,090400,21152960,6120,6130,6130,6120,15
|
|
20230822,090300,21061100,6140,6150,6160,6140,56
|
|
20230822,090200,20716370,6140,6170,6170,6130,2751
|
|
20230822,090100,3825030,6140,6140,6140,6140,2
|
|
20230822,090000,3812750,6150,6140,6230,6140,616
|