659 lines
30 KiB
CSV
659 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,195600,72509480,6100,6100,6100,6100,215
|
|
20230810,195500,72509480,6100,6100,6100,6100,0
|
|
20230810,195400,72509480,6100,6100,6100,6100,0
|
|
20230810,195300,72509480,6100,6100,6100,6100,0
|
|
20230810,195200,72509480,6100,6100,6100,6100,0
|
|
20230810,195100,72509480,6100,6100,6100,6100,0
|
|
20230810,195000,72509480,6100,6100,6100,6100,0
|
|
20230810,194900,72509480,6100,6100,6100,6100,0
|
|
20230810,194800,72509480,6100,6100,6100,6100,0
|
|
20230810,194700,72509480,6100,6100,6100,6100,0
|
|
20230810,194600,72509480,6100,6100,6100,6100,0
|
|
20230810,194500,72509480,6100,6100,6100,6100,0
|
|
20230810,194400,72509480,6100,6100,6100,6100,0
|
|
20230810,194300,72509480,6100,6100,6100,6100,0
|
|
20230810,194200,72509480,6100,6100,6100,6100,0
|
|
20230810,194100,72509480,6100,6100,6100,6100,0
|
|
20230810,194000,72509480,6100,6100,6100,6100,0
|
|
20230810,193900,72509480,6100,6100,6100,6100,0
|
|
20230810,193800,72509480,6100,6100,6100,6100,0
|
|
20230810,193700,72509480,6100,6100,6100,6100,0
|
|
20230810,193600,72509480,6100,6100,6100,6100,0
|
|
20230810,193500,72509480,6100,6100,6100,6100,0
|
|
20230810,193400,72509480,6100,6100,6100,6100,0
|
|
20230810,193300,72509480,6100,6100,6100,6100,0
|
|
20230810,193200,72509480,6100,6100,6100,6100,0
|
|
20230810,193100,72509480,6100,6100,6100,6100,0
|
|
20230810,193000,72509480,6100,6100,6100,6100,0
|
|
20230810,192900,72509480,6100,6100,6100,6100,0
|
|
20230810,192800,72509480,6100,6100,6100,6100,0
|
|
20230810,192700,72509480,6100,6100,6100,6100,0
|
|
20230810,192600,72509480,6100,6100,6100,6100,215
|
|
20230810,192500,72509480,6100,6100,6100,6100,0
|
|
20230810,192400,72509480,6100,6100,6100,6100,0
|
|
20230810,192300,72509480,6100,6100,6100,6100,0
|
|
20230810,192200,72509480,6100,6100,6100,6100,0
|
|
20230810,192100,72509480,6100,6100,6100,6100,0
|
|
20230810,192000,72509480,6100,6100,6100,6100,0
|
|
20230810,191900,72509480,6100,6100,6100,6100,0
|
|
20230810,191800,72509480,6100,6100,6100,6100,0
|
|
20230810,191700,72509480,6100,6100,6100,6100,0
|
|
20230810,191600,72509480,6100,6100,6100,6100,0
|
|
20230810,191500,72509480,6100,6100,6100,6100,0
|
|
20230810,191400,72509480,6100,6100,6100,6100,0
|
|
20230810,191300,72509480,6100,6100,6100,6100,0
|
|
20230810,191200,72509480,6100,6100,6100,6100,0
|
|
20230810,191100,72509480,6100,6100,6100,6100,0
|
|
20230810,191000,72509480,6100,6100,6100,6100,0
|
|
20230810,190900,72509480,6100,6100,6100,6100,0
|
|
20230810,190800,72509480,6100,6100,6100,6100,0
|
|
20230810,190700,72509480,6100,6100,6100,6100,0
|
|
20230810,190600,72509480,6100,6100,6100,6100,0
|
|
20230810,190500,72509480,6100,6100,6100,6100,0
|
|
20230810,190400,72509480,6100,6100,6100,6100,0
|
|
20230810,190300,72509480,6100,6100,6100,6100,0
|
|
20230810,190200,72509480,6100,6100,6100,6100,0
|
|
20230810,190100,72509480,6100,6100,6100,6100,0
|
|
20230810,190000,72509480,6100,6100,6100,6100,0
|
|
20230810,185900,72509480,6100,6100,6100,6100,0
|
|
20230810,185800,72509480,6100,6100,6100,6100,0
|
|
20230810,185700,72509480,6100,6100,6100,6100,0
|
|
20230810,185600,72509480,6100,6100,6100,6100,215
|
|
20230810,185500,72509480,6100,6100,6100,6100,0
|
|
20230810,185400,72509480,6100,6100,6100,6100,0
|
|
20230810,185300,72509480,6100,6100,6100,6100,0
|
|
20230810,185200,72509480,6100,6100,6100,6100,0
|
|
20230810,185100,72509480,6100,6100,6100,6100,0
|
|
20230810,185000,72509480,6100,6100,6100,6100,0
|
|
20230810,184900,72509480,6100,6100,6100,6100,0
|
|
20230810,184800,72509480,6100,6100,6100,6100,0
|
|
20230810,184700,72509480,6100,6100,6100,6100,0
|
|
20230810,184600,72509480,6100,6100,6100,6100,0
|
|
20230810,184500,72509480,6100,6100,6100,6100,0
|
|
20230810,184400,72509480,6100,6100,6100,6100,0
|
|
20230810,184300,72509480,6100,6100,6100,6100,0
|
|
20230810,184200,72509480,6100,6100,6100,6100,0
|
|
20230810,184100,72509480,6100,6100,6100,6100,0
|
|
20230810,184000,72509480,6100,6100,6100,6100,0
|
|
20230810,183900,72509480,6100,6100,6100,6100,0
|
|
20230810,183800,72509480,6100,6100,6100,6100,0
|
|
20230810,183700,72509480,6100,6100,6100,6100,0
|
|
20230810,183600,72509480,6100,6100,6100,6100,0
|
|
20230810,183500,72509480,6100,6100,6100,6100,0
|
|
20230810,183400,72509480,6100,6100,6100,6100,0
|
|
20230810,183300,72509480,6100,6100,6100,6100,0
|
|
20230810,183200,72509480,6100,6100,6100,6100,0
|
|
20230810,183100,72509480,6100,6100,6100,6100,0
|
|
20230810,183000,72509480,6100,6100,6100,6100,0
|
|
20230810,182900,72509480,6100,6100,6100,6100,0
|
|
20230810,182800,72509480,6100,6100,6100,6100,0
|
|
20230810,182700,72509480,6100,6100,6100,6100,0
|
|
20230810,182600,72509480,6100,6100,6100,6100,215
|
|
20230810,182500,72509480,6100,6100,6100,6100,0
|
|
20230810,182400,72509480,6100,6100,6100,6100,0
|
|
20230810,182300,72509480,6100,6100,6100,6100,0
|
|
20230810,182200,72509480,6100,6100,6100,6100,0
|
|
20230810,182100,72509480,6100,6100,6100,6100,0
|
|
20230810,182000,72509480,6100,6100,6100,6100,0
|
|
20230810,181900,72509480,6100,6100,6100,6100,0
|
|
20230810,181800,72509480,6100,6100,6100,6100,0
|
|
20230810,181700,72509480,6100,6100,6100,6100,0
|
|
20230810,181600,72509480,6100,6100,6100,6100,0
|
|
20230810,181500,72509480,6100,6100,6100,6100,0
|
|
20230810,181400,72509480,6100,6100,6100,6100,0
|
|
20230810,181300,72509480,6100,6100,6100,6100,0
|
|
20230810,181200,72509480,6100,6100,6100,6100,0
|
|
20230810,181100,72509480,6100,6100,6100,6100,0
|
|
20230810,181000,72509480,6100,6100,6100,6100,0
|
|
20230810,180900,72509480,6100,6100,6100,6100,0
|
|
20230810,180800,72509480,6100,6100,6100,6100,0
|
|
20230810,180700,72509480,6100,6100,6100,6100,0
|
|
20230810,180600,72509480,6100,6100,6100,6100,0
|
|
20230810,180500,72509480,6100,6100,6100,6100,0
|
|
20230810,180400,72509480,6100,6100,6100,6100,0
|
|
20230810,180300,72509480,6100,6100,6100,6100,0
|
|
20230810,180200,72509480,6100,6100,6100,6100,0
|
|
20230810,180100,72509480,6100,6100,6100,6100,0
|
|
20230810,180000,72509480,6100,6100,6100,6100,0
|
|
20230810,175900,72509480,6100,6100,6100,6100,0
|
|
20230810,175800,72509480,6100,6100,6100,6100,0
|
|
20230810,175700,72509480,6100,6100,6100,6100,0
|
|
20230810,175600,72509480,6100,6100,6100,6100,215
|
|
20230810,175500,72509480,6100,6100,6100,6100,0
|
|
20230810,175400,72509480,6100,6100,6100,6100,0
|
|
20230810,175300,72509480,6100,6100,6100,6100,0
|
|
20230810,175200,72509480,6100,6100,6100,6100,0
|
|
20230810,175100,72509480,6100,6100,6100,6100,0
|
|
20230810,175000,72509480,6100,6100,6100,6100,0
|
|
20230810,174900,72509480,6100,6100,6100,6100,0
|
|
20230810,174800,72509480,6100,6100,6100,6100,0
|
|
20230810,174700,72509480,6100,6100,6100,6100,0
|
|
20230810,174600,72509480,6100,6100,6100,6100,0
|
|
20230810,174500,72509480,6100,6100,6100,6100,0
|
|
20230810,174400,72509480,6100,6100,6100,6100,0
|
|
20230810,174300,72509480,6100,6100,6100,6100,0
|
|
20230810,174200,72509480,6100,6100,6100,6100,0
|
|
20230810,174100,72509480,6100,6100,6100,6100,0
|
|
20230810,174000,72509480,6100,6100,6100,6100,0
|
|
20230810,173900,72509480,6100,6100,6100,6100,0
|
|
20230810,173800,72509480,6100,6100,6100,6100,0
|
|
20230810,173700,72509480,6100,6100,6100,6100,0
|
|
20230810,173600,72509480,6100,6100,6100,6100,0
|
|
20230810,173500,72509480,6100,6100,6100,6100,0
|
|
20230810,173400,72509480,6100,6100,6100,6100,0
|
|
20230810,173300,72509480,6100,6100,6100,6100,0
|
|
20230810,173200,72509480,6100,6100,6100,6100,0
|
|
20230810,173100,72509480,6100,6100,6100,6100,0
|
|
20230810,173000,72509480,6100,6100,6100,6100,0
|
|
20230810,172900,72509480,6100,6100,6100,6100,0
|
|
20230810,172800,72509480,6100,6100,6100,6100,0
|
|
20230810,172700,72509480,6100,6100,6100,6100,0
|
|
20230810,172600,72509480,6100,6100,6100,6100,215
|
|
20230810,172500,72509480,6100,6100,6100,6100,0
|
|
20230810,172400,72509480,6100,6100,6100,6100,0
|
|
20230810,172300,72509480,6100,6100,6100,6100,0
|
|
20230810,172200,72509480,6100,6100,6100,6100,0
|
|
20230810,172100,72509480,6100,6100,6100,6100,0
|
|
20230810,172000,72509480,6100,6100,6100,6100,0
|
|
20230810,171900,72509480,6100,6100,6100,6100,0
|
|
20230810,171800,72509480,6100,6100,6100,6100,0
|
|
20230810,171700,72509480,6100,6100,6100,6100,0
|
|
20230810,171600,72509480,6100,6100,6100,6100,0
|
|
20230810,171500,72509480,6100,6100,6100,6100,0
|
|
20230810,171400,72509480,6100,6100,6100,6100,0
|
|
20230810,171300,72509480,6100,6100,6100,6100,0
|
|
20230810,171200,72509480,6100,6100,6100,6100,0
|
|
20230810,171100,72509480,6100,6100,6100,6100,0
|
|
20230810,171000,72509480,6100,6100,6100,6100,0
|
|
20230810,170900,72509480,6100,6100,6100,6100,0
|
|
20230810,170800,72509480,6100,6100,6100,6100,0
|
|
20230810,170700,72509480,6100,6100,6100,6100,0
|
|
20230810,170600,72509480,6100,6100,6100,6100,0
|
|
20230810,170500,72509480,6100,6100,6100,6100,0
|
|
20230810,170400,72509480,6100,6100,6100,6100,0
|
|
20230810,170300,72509480,6100,6100,6100,6100,0
|
|
20230810,170200,72509480,6100,6100,6100,6100,0
|
|
20230810,170100,72509480,6100,6100,6100,6100,0
|
|
20230810,170000,72509480,6100,6100,6100,6100,0
|
|
20230810,165900,72509480,6100,6100,6100,6100,0
|
|
20230810,165800,72509480,6100,6100,6100,6100,0
|
|
20230810,165700,72509480,6100,6100,6100,6100,0
|
|
20230810,165600,72509480,6100,6100,6100,6100,215
|
|
20230810,165500,72509480,6100,6100,6100,6100,0
|
|
20230810,165400,72509480,6100,6100,6100,6100,0
|
|
20230810,165300,72509480,6100,6100,6100,6100,0
|
|
20230810,165200,72509480,6100,6100,6100,6100,0
|
|
20230810,165100,72509480,6100,6100,6100,6100,0
|
|
20230810,165000,72509480,6100,6100,6100,6100,0
|
|
20230810,164900,72509480,6100,6100,6100,6100,0
|
|
20230810,164800,72509480,6100,6100,6100,6100,0
|
|
20230810,164700,72509480,6100,6100,6100,6100,0
|
|
20230810,164600,72509480,6100,6100,6100,6100,0
|
|
20230810,164500,72509480,6100,6100,6100,6100,0
|
|
20230810,164400,72509480,6100,6100,6100,6100,0
|
|
20230810,164300,72509480,6100,6100,6100,6100,0
|
|
20230810,164200,72509480,6100,6100,6100,6100,0
|
|
20230810,164100,72509480,6100,6100,6100,6100,0
|
|
20230810,164000,72509480,6100,6100,6100,6100,0
|
|
20230810,163900,72509480,6100,6100,6100,6100,0
|
|
20230810,163800,72509480,6100,6100,6100,6100,0
|
|
20230810,163700,72509480,6100,6100,6100,6100,0
|
|
20230810,163600,72509480,6100,6100,6100,6100,0
|
|
20230810,163500,72509480,6100,6100,6100,6100,0
|
|
20230810,163400,72509480,6100,6100,6100,6100,0
|
|
20230810,163300,72509480,6100,6100,6100,6100,0
|
|
20230810,163200,72509480,6100,6100,6100,6100,0
|
|
20230810,163100,72509480,6100,6100,6100,6100,0
|
|
20230810,163000,72509480,6100,6100,6100,6100,0
|
|
20230810,162900,72509480,6100,6100,6100,6100,0
|
|
20230810,162800,72509480,6100,6100,6100,6100,0
|
|
20230810,162700,72509480,6100,6100,6100,6100,0
|
|
20230810,162600,72509480,6100,6100,6100,6100,215
|
|
20230810,162500,72509480,6100,6100,6100,6100,0
|
|
20230810,162400,72509480,6100,6100,6100,6100,0
|
|
20230810,162300,72509480,6100,6100,6100,6100,0
|
|
20230810,162200,72509480,6100,6100,6100,6100,0
|
|
20230810,162100,72509480,6100,6100,6100,6100,0
|
|
20230810,162000,72509480,6100,6100,6100,6100,0
|
|
20230810,161900,72509480,6100,6100,6100,6100,0
|
|
20230810,161800,72509480,6100,6100,6100,6100,0
|
|
20230810,161700,72509480,6100,6100,6100,6100,0
|
|
20230810,161600,72509480,6100,6100,6100,6100,0
|
|
20230810,161500,72509480,6100,6100,6100,6100,0
|
|
20230810,161400,72509480,6100,6100,6100,6100,0
|
|
20230810,161300,72509480,6100,6100,6100,6100,0
|
|
20230810,161200,72509480,6100,6100,6100,6100,0
|
|
20230810,161100,72509480,6100,6100,6100,6100,0
|
|
20230810,161000,72509480,6100,6100,6100,6100,0
|
|
20230810,160900,72509480,6100,6100,6100,6100,0
|
|
20230810,160800,72509480,6100,6100,6100,6100,0
|
|
20230810,160700,72509480,6100,6100,6100,6100,0
|
|
20230810,160600,72509480,6100,6100,6100,6100,0
|
|
20230810,160500,72509480,6100,6100,6100,6100,0
|
|
20230810,160400,72509480,6100,6100,6100,6100,0
|
|
20230810,160300,72509480,6100,6100,6100,6100,0
|
|
20230810,160200,72509480,6100,6100,6100,6100,0
|
|
20230810,160100,72509480,6100,6100,6100,6100,0
|
|
20230810,160000,72509480,6100,6100,6100,6100,0
|
|
20230810,155900,72509480,6100,6100,6100,6100,0
|
|
20230810,155800,72509480,6100,6100,6100,6100,0
|
|
20230810,155700,72509480,6100,6100,6100,6100,0
|
|
20230810,155600,72509480,6100,6100,6100,6100,215
|
|
20230810,155500,72509480,6100,6100,6100,6100,0
|
|
20230810,155400,72509480,6100,6100,6100,6100,0
|
|
20230810,155300,72509480,6100,6100,6100,6100,0
|
|
20230810,155200,72509480,6100,6100,6100,6100,0
|
|
20230810,155100,72509480,6100,6100,6100,6100,0
|
|
20230810,155000,72509480,6100,6100,6100,6100,0
|
|
20230810,154900,72509480,6100,6100,6100,6100,0
|
|
20230810,154800,72509480,6100,6100,6100,6100,0
|
|
20230810,154700,72509480,6100,6100,6100,6100,0
|
|
20230810,154600,72509480,6100,6100,6100,6100,0
|
|
20230810,154500,72509480,6100,6100,6100,6100,0
|
|
20230810,154400,72509480,6100,6100,6100,6100,0
|
|
20230810,154300,72509480,6100,6100,6100,6100,0
|
|
20230810,154200,72509480,6100,6100,6100,6100,0
|
|
20230810,154100,72509480,6100,6100,6100,6100,0
|
|
20230810,154000,72509480,6100,6100,6100,6100,0
|
|
20230810,153900,72509480,6100,6100,6100,6100,0
|
|
20230810,153800,72509480,6100,6100,6100,6100,0
|
|
20230810,153700,72509480,6100,6100,6100,6100,0
|
|
20230810,153600,72509480,6100,6100,6100,6100,0
|
|
20230810,153500,72509480,6100,6100,6100,6100,0
|
|
20230810,153400,72509480,6100,6100,6100,6100,0
|
|
20230810,153300,72509480,6100,6100,6100,6100,0
|
|
20230810,153200,72509480,6100,6100,6100,6100,0
|
|
20230810,153100,72509480,6100,6100,6100,6100,0
|
|
20230810,153000,72509480,6100,6100,6100,6100,215
|
|
20230810,152900,71197980,5970,5970,5970,5970,0
|
|
20230810,152800,71197980,5970,5970,5970,5970,0
|
|
20230810,152700,71197980,5970,5970,5970,5970,0
|
|
20230810,152600,71197980,5970,5970,5970,5970,0
|
|
20230810,152500,71197980,5970,5970,5970,5970,0
|
|
20230810,152400,71197980,5970,5970,5970,5970,0
|
|
20230810,152300,71197980,5970,5970,5970,5970,0
|
|
20230810,152200,71197980,5970,5970,5970,5970,0
|
|
20230810,152100,71197980,5970,5970,5970,5970,0
|
|
20230810,152000,71197980,5970,5970,5970,5970,0
|
|
20230810,151900,71197980,5970,5960,5970,5950,17
|
|
20230810,151800,71096700,5970,5940,5970,5940,7
|
|
20230810,151700,71055090,5950,5950,5950,5950,0
|
|
20230810,151600,71055090,5950,5950,5950,5950,0
|
|
20230810,151500,71055090,5950,5970,5970,5950,10
|
|
20230810,151400,70995570,5960,5960,5960,5960,0
|
|
20230810,151300,70995570,5960,5970,5970,5960,3
|
|
20230810,151200,70977680,5970,5970,5970,5970,0
|
|
20230810,151100,70977680,5970,5970,5970,5970,2
|
|
20230810,151000,70965740,5940,5970,5970,5940,34
|
|
20230810,150900,70763750,5940,5940,5940,5940,0
|
|
20230810,150800,70763750,5940,5970,5970,5940,6
|
|
20230810,150700,70728080,5960,5930,5960,5920,415
|
|
20230810,150600,68256990,5940,5970,5970,5940,4
|
|
20230810,150500,68233180,5960,5970,5970,5960,8
|
|
20230810,150400,68185430,5980,5970,5980,5970,6
|
|
20230810,150300,68149600,5990,5990,5990,5990,0
|
|
20230810,150200,68149600,5990,5990,5990,5990,0
|
|
20230810,150100,68149600,5990,5990,5990,5990,11
|
|
20230810,150000,68083710,5980,5980,5980,5980,33
|
|
20230810,145900,67886370,5980,5980,5980,5980,0
|
|
20230810,145800,67886370,5980,6020,6020,5980,18
|
|
20230810,145700,67778210,5980,5980,5980,5980,0
|
|
20230810,145600,67778210,5980,5980,5980,5980,0
|
|
20230810,145500,67778210,5980,5980,5980,5980,33
|
|
20230810,145400,67580870,5980,5980,5980,5980,0
|
|
20230810,145300,67580870,5980,5980,5980,5980,5
|
|
20230810,145200,67550970,5980,5980,5980,5980,12
|
|
20230810,145100,67479210,5980,5980,5980,5980,0
|
|
20230810,145000,67479210,5980,5980,5980,5980,33
|
|
20230810,144900,67281870,5980,5980,5980,5980,30
|
|
20230810,144800,67102470,5980,5980,5980,5980,5
|
|
20230810,144700,67072570,6000,6010,6010,6000,358
|
|
20230810,144600,64924560,6010,6010,6010,6000,751
|
|
20230810,144500,60414620,6010,6010,6030,6010,39
|
|
20230810,144400,60180190,6010,6010,6010,6010,5
|
|
20230810,144300,60150140,6020,6020,6020,6020,0
|
|
20230810,144200,60150140,6020,5960,6020,5960,577
|
|
20230810,144100,56707030,5920,5920,5920,5920,0
|
|
20230810,144000,56707030,5920,5960,5960,5920,34
|
|
20230810,143900,56505710,5930,5930,5930,5930,0
|
|
20230810,143800,56505710,5930,5960,5960,5930,6
|
|
20230810,143700,56470100,5920,5920,5920,5920,0
|
|
20230810,143600,56470100,5920,5920,5920,5920,0
|
|
20230810,143500,56470100,5920,5960,5960,5920,34
|
|
20230810,143400,56268780,5930,5930,5930,5930,0
|
|
20230810,143300,56268780,5930,5960,5960,5930,6
|
|
20230810,143200,56233170,5960,5960,5960,5960,1
|
|
20230810,143100,56227210,5920,5920,5920,5920,0
|
|
20230810,143000,56227210,5920,5960,5960,5920,34
|
|
20230810,142900,56025890,5930,5930,5930,5930,0
|
|
20230810,142800,56025890,5930,5960,5960,5930,19
|
|
20230810,142700,55912800,5930,5930,5930,5930,0
|
|
20230810,142600,55912800,5930,5930,5930,5930,0
|
|
20230810,142500,55912800,5930,5960,5960,5930,34
|
|
20230810,142400,55711150,5930,5930,5930,5930,0
|
|
20230810,142300,55711150,5930,5960,5960,5930,6
|
|
20230810,142200,55675540,5960,5960,5960,5960,1
|
|
20230810,142100,55669580,5920,5920,5920,5920,0
|
|
20230810,142000,55669580,5920,5960,5960,5920,34
|
|
20230810,141900,55468260,5930,5930,5930,5930,0
|
|
20230810,141800,55468260,5930,5960,5960,5930,2
|
|
20230810,141700,55456370,5960,5960,5960,5960,0
|
|
20230810,141600,55456370,5960,5960,5960,5960,30
|
|
20230810,141500,55277570,5920,5950,5950,5920,34
|
|
20230810,141400,55076260,5960,5960,5960,5960,1
|
|
20230810,141300,55070300,5930,5960,5960,5930,2
|
|
20230810,141200,55058410,5960,5960,5960,5960,0
|
|
20230810,141100,55058410,5960,5960,5960,5960,1
|
|
20230810,141000,55052450,5950,5960,5960,5950,29
|
|
20230810,140900,54879890,5950,5950,5950,5950,0
|
|
20230810,140800,54879890,5950,5950,5950,5950,6
|
|
20230810,140700,54844190,5960,5960,5960,5960,0
|
|
20230810,140600,54844190,5960,5960,5960,5960,1
|
|
20230810,140500,54838230,5930,5960,5960,5930,5
|
|
20230810,140400,54808550,5960,5950,5960,5950,16
|
|
20230810,140300,54713200,5920,5950,5950,5920,6
|
|
20230810,140200,54677650,5960,5950,5960,5950,3
|
|
20230810,140100,54659780,5920,5920,5920,5920,0
|
|
20230810,140000,54659780,5920,5950,5950,5920,34
|
|
20230810,135900,54458470,5920,5920,5920,5920,45
|
|
20230810,135800,54192070,5920,5950,5960,5920,22
|
|
20230810,135700,54061160,5920,5920,5920,5920,0
|
|
20230810,135600,54061160,5920,5920,5920,5920,0
|
|
20230810,135500,54061160,5920,5950,5960,5920,35
|
|
20230810,135400,53853890,5960,5960,5960,5960,1
|
|
20230810,135300,53847930,5920,5960,5960,5920,6
|
|
20230810,135200,53812370,5950,5950,5950,5950,1
|
|
20230810,135100,53806420,5930,5930,5930,5930,0
|
|
20230810,135000,53806420,5930,5960,5960,5930,20
|
|
20230810,134900,53687790,5930,5930,5930,5930,0
|
|
20230810,134800,53687790,5930,5940,5940,5920,535
|
|
20230810,134700,50515280,5920,5920,5920,5920,0
|
|
20230810,134600,50515280,5920,5920,5920,5920,0
|
|
20230810,134500,50515280,5920,5940,5940,5920,34
|
|
20230810,134400,50313980,5920,5920,5920,5920,0
|
|
20230810,134300,50313980,5920,5940,5940,5920,6
|
|
20230810,134200,50278440,5940,5940,5940,5940,1
|
|
20230810,134100,50272500,5920,5920,5920,5920,0
|
|
20230810,134000,50272500,5920,5940,5940,5920,34
|
|
20230810,133900,50071200,5920,5920,5920,5920,10
|
|
20230810,133800,50012000,5920,5940,5940,5920,6
|
|
20230810,133700,49976460,5930,5930,5930,5930,0
|
|
20230810,133600,49976460,5930,5930,5930,5930,0
|
|
20230810,133500,49976460,5930,5950,5950,5930,2
|
|
20230810,133400,49964580,5930,5930,5930,5930,0
|
|
20230810,133300,49964580,5930,5960,5960,5930,2
|
|
20230810,133200,49952690,5960,5960,5960,5960,1
|
|
20230810,133100,49946730,5920,5920,5920,5920,0
|
|
20230810,133000,49946730,5920,5960,5960,5920,34
|
|
20230810,132900,49745410,5920,5920,5920,5920,0
|
|
20230810,132800,49745410,5920,5960,5960,5920,6
|
|
20230810,132700,49709850,5910,5910,5910,5910,0
|
|
20230810,132600,49709850,5910,5910,5910,5910,0
|
|
20230810,132500,49709850,5910,5960,5960,5910,34
|
|
20230810,132400,49508860,5910,5910,5910,5910,0
|
|
20230810,132300,49508860,5910,5960,5960,5910,6
|
|
20230810,132200,49473350,5940,5940,5940,5940,1
|
|
20230810,132100,49467410,5940,5940,5940,5940,0
|
|
20230810,132000,49467410,5940,5940,5940,5940,1
|
|
20230810,131900,49461470,5960,5960,5960,5960,0
|
|
20230810,131800,49461470,5960,5950,5960,5920,4
|
|
20230810,131700,49437680,5910,5910,5910,5910,0
|
|
20230810,131600,49437680,5910,5910,5910,5910,0
|
|
20230810,131500,49437680,5910,5960,5960,5910,34
|
|
20230810,131400,49236690,5920,5920,5920,5920,0
|
|
20230810,131300,49236690,5920,5960,5960,5920,2
|
|
20230810,131200,49224810,5950,5950,5950,5950,1
|
|
20230810,131100,49218860,5910,5910,5910,5910,0
|
|
20230810,131000,49218860,5910,5960,5960,5910,34
|
|
20230810,130900,49017870,5910,5910,5910,5910,0
|
|
20230810,130800,49017870,5910,5950,5950,5910,6
|
|
20230810,130700,48982370,5950,5950,5950,5950,0
|
|
20230810,130600,48982370,5950,5950,5950,5950,0
|
|
20230810,130500,48982370,5950,5950,5950,5950,1
|
|
20230810,130400,48976420,5960,5960,5960,5960,2
|
|
20230810,130300,48964500,5950,5930,5950,5930,11
|
|
20230810,130200,48899070,5930,5930,5930,5930,1
|
|
20230810,130100,48893140,5910,5910,5910,5910,0
|
|
20230810,130000,48893140,5910,5930,5930,5910,34
|
|
20230810,125900,48692180,5910,5910,5910,5910,0
|
|
20230810,125800,48692180,5910,5930,5930,5910,6
|
|
20230810,125700,48656700,5930,5930,5930,5930,0
|
|
20230810,125600,48656700,5930,5930,5930,5930,0
|
|
20230810,125500,48656700,5930,5930,5930,5930,1
|
|
20230810,125400,48650770,5910,5910,5910,5910,0
|
|
20230810,125300,48650770,5910,5930,5930,5910,14
|
|
20230810,125200,48567850,5930,5930,5930,5930,1
|
|
20230810,125100,48561920,5910,5910,5910,5910,0
|
|
20230810,125000,48561920,5910,5930,5930,5910,34
|
|
20230810,124900,48360960,5910,5910,5910,5910,0
|
|
20230810,124800,48360960,5910,5930,5930,5910,6
|
|
20230810,124700,48325480,5910,5910,5910,5910,0
|
|
20230810,124600,48325480,5910,5910,5910,5910,0
|
|
20230810,124500,48325480,5910,5930,5930,5910,34
|
|
20230810,124400,48124520,5910,5910,5910,5910,0
|
|
20230810,124300,48124520,5910,5930,5930,5910,6
|
|
20230810,124200,48089040,5930,5930,5930,5930,1
|
|
20230810,124100,48083110,5920,5920,5920,5920,0
|
|
20230810,124000,48083110,5920,5920,5930,5920,18
|
|
20230810,123900,47976540,5920,5920,5920,5920,0
|
|
20230810,123800,47976540,5920,5930,5930,5920,6
|
|
20230810,123700,47941010,5920,5920,5920,5920,0
|
|
20230810,123600,47941010,5920,5920,5920,5920,0
|
|
20230810,123500,47941010,5920,5930,5930,5920,34
|
|
20230810,123400,47739720,5920,5920,5920,5920,0
|
|
20230810,123300,47739720,5920,5930,5930,5920,6
|
|
20230810,123200,47704190,5930,5930,5930,5930,1
|
|
20230810,123100,47698260,5920,5920,5920,5920,0
|
|
20230810,123000,47698260,5920,5930,5930,5920,34
|
|
20230810,122900,47496970,5920,5920,5920,5920,0
|
|
20230810,122800,47496970,5920,5930,5930,5920,6
|
|
20230810,122700,47461440,5920,5920,5920,5920,0
|
|
20230810,122600,47461440,5920,5930,5930,5920,56
|
|
20230810,122500,47129850,5920,5930,5930,5920,34
|
|
20230810,122400,46928560,5920,5920,5920,5920,0
|
|
20230810,122300,46928560,5920,5930,5930,5920,6
|
|
20230810,122200,46893030,5930,5930,5930,5930,1
|
|
20230810,122100,46887100,5920,5920,5920,5920,0
|
|
20230810,122000,46887100,5920,5930,5930,5920,34
|
|
20230810,121900,46685810,5920,5920,5920,5920,0
|
|
20230810,121800,46685810,5920,5940,5940,5920,6
|
|
20230810,121700,46650270,5930,5930,5930,5930,0
|
|
20230810,121600,46650270,5930,5930,5930,5930,0
|
|
20230810,121500,46650270,5930,5940,5940,5930,13
|
|
20230810,121400,46573170,5930,5930,5930,5930,0
|
|
20230810,121300,46573170,5930,5940,5940,5930,6
|
|
20230810,121200,46537580,5940,5940,5940,5940,1
|
|
20230810,121100,46531640,5920,5920,5920,5920,0
|
|
20230810,121000,46531640,5920,5940,5940,5920,34
|
|
20230810,120900,46330340,5920,5920,5920,5920,0
|
|
20230810,120800,46330340,5920,5940,5940,5920,6
|
|
20230810,120700,46294800,5920,5920,5920,5920,0
|
|
20230810,120600,46294800,5920,5920,5920,5920,0
|
|
20230810,120500,46294800,5920,5940,5940,5920,34
|
|
20230810,120400,46093500,5920,5920,5920,5920,0
|
|
20230810,120300,46093500,5920,5940,5940,5920,6
|
|
20230810,120200,46057960,5940,5940,5940,5940,0
|
|
20230810,120100,46057960,5940,5940,5940,5940,1
|
|
20230810,120000,46052020,5920,5940,5940,5920,34
|
|
20230810,115900,45850720,5920,5920,5920,5920,0
|
|
20230810,115800,45850720,5920,5940,5940,5920,6
|
|
20230810,115700,45815180,5920,5920,5920,5920,0
|
|
20230810,115600,45815180,5920,5920,5920,5920,106
|
|
20230810,115500,45187660,5920,5940,5940,5920,34
|
|
20230810,115400,44986360,5920,5920,5920,5920,0
|
|
20230810,115300,44986360,5920,5940,5940,5920,6
|
|
20230810,115200,44950820,5940,5940,5940,5940,1
|
|
20230810,115100,44944880,5920,5920,5920,5920,0
|
|
20230810,115000,44944880,5920,5940,5940,5920,34
|
|
20230810,114900,44743580,5920,5920,5920,5920,0
|
|
20230810,114800,44743580,5920,5940,5940,5920,6
|
|
20230810,114700,44708040,5930,5930,5930,5930,0
|
|
20230810,114600,44708040,5930,5930,5930,5930,0
|
|
20230810,114500,44708040,5930,5940,5940,5930,2
|
|
20230810,114400,44696170,5930,5930,5930,5930,0
|
|
20230810,114300,44696170,5930,5950,5950,5930,6
|
|
20230810,114200,44660570,5950,5950,5950,5950,1
|
|
20230810,114100,44654620,5940,5940,5940,5940,0
|
|
20230810,114000,44654620,5940,5970,5970,5940,1198
|
|
20230810,113900,37538460,5940,5940,5940,5940,11
|
|
20230810,113800,37473120,5950,5970,5970,5950,2
|
|
20230810,113700,37461200,5940,5940,5940,5940,0
|
|
20230810,113600,37461200,5940,5940,5940,5940,0
|
|
20230810,113500,37461200,5940,5970,5970,5940,34
|
|
20230810,113400,37259210,5950,5950,5950,5950,0
|
|
20230810,113300,37259210,5950,5970,5970,5950,2
|
|
20230810,113200,37247290,5970,5970,5970,5970,0
|
|
20230810,113100,37247290,5970,5970,5970,5970,1
|
|
20230810,113000,37241320,5950,5970,5970,5950,27
|
|
20230810,112900,37080650,5950,5950,5950,5950,0
|
|
20230810,112800,37080650,5950,5970,5970,5950,6
|
|
20230810,112700,37044930,5940,5940,5940,5940,0
|
|
20230810,112600,37044930,5940,5940,5940,5940,0
|
|
20230810,112500,37044930,5940,5970,5970,5940,34
|
|
20230810,112400,36842940,5950,5950,5950,5950,0
|
|
20230810,112300,36842940,5950,5970,5970,5950,2
|
|
20230810,112200,36831020,5970,5970,5970,5970,0
|
|
20230810,112100,36831020,5970,5970,5970,5970,1
|
|
20230810,112000,36825050,5940,5970,5970,5940,34
|
|
20230810,111900,36623060,5950,5950,5950,5950,0
|
|
20230810,111800,36623060,5950,5970,5970,5950,2
|
|
20230810,111700,36611140,5950,5950,5950,5950,0
|
|
20230810,111600,36611140,5950,5950,5950,5950,0
|
|
20230810,111500,36611140,5950,5970,5970,5950,2
|
|
20230810,111400,36599220,5950,5950,5950,5950,0
|
|
20230810,111300,36599220,5950,5970,5970,5950,1329
|
|
20230810,111200,28686860,5980,5980,5980,5980,0
|
|
20230810,111100,28686860,5980,5990,5990,5980,13
|
|
20230810,111000,28609110,6000,5980,6000,5980,367
|
|
20230810,110900,26407770,5980,5980,5980,5980,0
|
|
20230810,110800,26407770,5980,5980,5980,5980,5
|
|
20230810,110700,26377870,6000,6000,6000,6000,0
|
|
20230810,110600,26377870,6000,6000,6000,6000,0
|
|
20230810,110500,26377870,6000,6000,6000,6000,2
|
|
20230810,110400,26365870,6000,6000,6000,6000,0
|
|
20230810,110300,26365870,6000,6000,6000,6000,1
|
|
20230810,110200,26359870,6030,6030,6030,6030,95
|
|
20230810,110100,25787020,5990,5990,5990,5990,0
|
|
20230810,110000,25787020,5990,5990,5990,5990,33
|
|
20230810,105900,25589350,6000,6000,6000,6000,0
|
|
20230810,105800,25589350,6000,6000,6000,6000,1
|
|
20230810,105700,25583350,5990,5990,5990,5990,0
|
|
20230810,105600,25583350,5990,5990,5990,5990,0
|
|
20230810,105500,25583350,5990,5990,5990,5990,33
|
|
20230810,105400,25385680,5990,5990,5990,5990,0
|
|
20230810,105300,25385680,5990,5990,5990,5990,5
|
|
20230810,105200,25355730,5990,5990,5990,5990,0
|
|
20230810,105100,25355730,5990,5990,5990,5990,0
|
|
20230810,105000,25355730,5990,6020,6020,5990,12
|
|
20230810,104900,25283820,5980,5980,5980,5980,0
|
|
20230810,104800,25283820,5980,6030,6030,5980,7
|
|
20230810,104700,25241860,6010,6010,6010,6010,0
|
|
20230810,104600,25241860,6010,6010,6010,6010,0
|
|
20230810,104500,25241860,6010,6010,6010,6010,4
|
|
20230810,104400,25217820,6030,6020,6030,6020,167
|
|
20230810,104300,24211630,6010,6010,6010,6010,5
|
|
20230810,104200,24181580,6010,6010,6010,6010,0
|
|
20230810,104100,24181580,6010,6010,6010,6010,0
|
|
20230810,104000,24181580,6010,6000,6010,6000,61
|
|
20230810,103900,23814980,5980,5980,5980,5980,0
|
|
20230810,103800,23814980,5980,5980,5980,5980,3
|
|
20230810,103700,23797040,5980,5980,5980,5980,0
|
|
20230810,103600,23797040,5980,5980,5980,5980,0
|
|
20230810,103500,23797040,5980,5980,5980,5980,27
|
|
20230810,103400,23635580,5990,5990,5990,5990,0
|
|
20230810,103300,23635580,5990,5990,5990,5990,1
|
|
20230810,103200,23629590,6030,6030,6030,6030,0
|
|
20230810,103100,23629590,6030,6010,6030,5990,26
|
|
20230810,103000,23473060,6000,6000,6000,6000,33
|
|
20230810,102900,23275060,6000,6000,6000,6000,0
|
|
20230810,102800,23275060,6000,6000,6000,6000,5
|
|
20230810,102700,23245060,5990,5990,5990,5990,0
|
|
20230810,102600,23245060,5990,5990,5990,5990,0
|
|
20230810,102500,23245060,5990,5990,5990,5990,33
|
|
20230810,102400,23047390,5990,5990,5990,5990,0
|
|
20230810,102300,23047390,5990,5990,5990,5990,5
|
|
20230810,102200,23017440,5980,5980,5980,5980,0
|
|
20230810,102100,23017440,5980,5980,5980,5980,0
|
|
20230810,102000,23017440,5980,5980,5980,5980,33
|
|
20230810,101900,22820100,5980,5980,5980,5980,0
|
|
20230810,101800,22820100,5980,5980,5980,5980,5
|
|
20230810,101700,22790200,6020,6020,6020,6020,0
|
|
20230810,101600,22790200,6020,6020,6020,6020,0
|
|
20230810,101500,22790200,6020,6020,6020,6020,9
|
|
20230810,101400,22736020,6020,6020,6020,6020,0
|
|
20230810,101300,22736020,6020,5990,6020,5990,6
|
|
20230810,101200,22700050,6010,6010,6010,6010,0
|
|
20230810,101100,22700050,6010,6010,6010,6010,0
|
|
20230810,101000,22700050,6010,6010,6010,6010,11
|
|
20230810,100900,22633940,6010,6010,6010,6010,0
|
|
20230810,100800,22633940,6010,6010,6010,6010,5
|
|
20230810,100700,22603890,6030,6030,6030,6030,0
|
|
20230810,100600,22603890,6030,6030,6030,6030,3
|
|
20230810,100500,22585800,5990,5990,5990,5990,28
|
|
20230810,100400,22418080,5990,5990,5990,5990,0
|
|
20230810,100300,22418080,5990,5990,5990,5990,5
|
|
20230810,100200,22388130,6020,6020,6020,6020,0
|
|
20230810,100100,22388130,6020,6020,6020,6020,1
|
|
20230810,100000,22382110,6000,6000,6000,6000,1
|
|
20230810,095900,22376110,6020,6020,6020,6020,10
|
|
20230810,095800,22315910,5990,5990,5990,5990,5
|
|
20230810,095700,22285960,5980,5980,5980,5980,0
|
|
20230810,095600,22285960,5980,5980,5980,5980,0
|
|
20230810,095500,22285960,5980,5980,5980,5980,33
|
|
20230810,095400,22088620,5980,5980,5980,5980,0
|
|
20230810,095300,22088620,5980,5980,5980,5980,5
|
|
20230810,095200,22058720,6020,6020,6020,6020,0
|
|
20230810,095100,22058720,6020,6020,6020,6020,0
|
|
20230810,095000,22058720,6020,6020,6020,6020,0
|
|
20230810,094900,22058720,6020,6030,6030,6020,3
|
|
20230810,094800,22040640,6030,6030,6030,6030,0
|
|
20230810,094700,22040640,6030,6010,6030,6010,8
|
|
20230810,094600,21992480,6020,6020,6020,6020,1
|
|
20230810,094500,21986460,5990,5990,5990,5990,2
|
|
20230810,094400,21974480,5980,5980,5980,5980,0
|
|
20230810,094300,21974480,5980,5980,5980,5980,5
|
|
20230810,094200,21944580,6000,6000,6000,6000,0
|
|
20230810,094100,21944580,6000,6000,6000,6000,9
|
|
20230810,094000,21890580,5980,5980,5980,5980,33
|
|
20230810,093900,21693240,5990,5990,5990,5990,0
|
|
20230810,093800,21693240,5990,5990,5990,5990,3
|
|
20230810,093700,21675270,5980,5980,5980,5980,0
|
|
20230810,093600,21675270,5980,5980,5980,5980,0
|
|
20230810,093500,21675270,5980,5980,5980,5980,33
|
|
20230810,093400,21477930,5980,5980,5980,5980,0
|
|
20230810,093300,21477930,5980,5980,5980,5980,5
|
|
20230810,093200,21448030,5960,5960,5960,5960,0
|
|
20230810,093100,21448030,5960,5970,5970,5960,1007
|
|
20230810,093000,15445630,5970,5970,5970,5970,338
|
|
20230810,092900,13427770,5970,5970,5970,5970,5
|
|
20230810,092800,13397920,5970,5970,5970,5970,0
|
|
20230810,092700,13397920,5970,5970,5970,5970,0
|
|
20230810,092600,13397920,5970,5970,5970,5970,0
|
|
20230810,092500,13397920,5970,5970,5970,5970,33
|
|
20230810,092400,13200910,5970,5970,5970,5970,0
|
|
20230810,092300,13200910,5970,5970,5970,5970,5
|
|
20230810,092200,13171060,5970,5970,5970,5970,10
|
|
20230810,092100,13111360,5970,5970,5970,5970,0
|
|
20230810,092000,13111360,5970,5970,5970,5970,178
|
|
20230810,091900,12048700,5970,5970,5970,5970,31
|
|
20230810,091800,11863630,5980,5980,5980,5980,1
|
|
20230810,091700,11857650,6000,6000,6000,6000,0
|
|
20230810,091600,11857650,6000,6000,6000,6000,0
|
|
20230810,091500,11857650,6000,5990,6000,5980,4
|
|
20230810,091400,11833680,6000,6000,6000,6000,1
|
|
20230810,091300,11827680,6010,6010,6010,6010,1
|
|
20230810,091200,11821670,6030,6030,6030,6030,0
|
|
20230810,091100,11821670,6030,6000,6030,6000,4
|
|
20230810,091000,11797610,5980,5980,5980,5980,20
|
|
20230810,090900,11678010,5980,5980,5980,5980,5
|
|
20230810,090800,11648110,5980,5990,5990,5980,6
|
|
20230810,090700,11612220,5980,5980,5980,5980,0
|
|
20230810,090600,11612220,5980,5980,5980,5980,0
|
|
20230810,090500,11612220,5980,5950,5980,5950,984
|
|
20230810,090400,5748600,5940,5940,5940,5940,0
|
|
20230810,090300,5748600,5940,5950,5950,5940,6
|
|
20230810,090200,5712950,5950,5950,5950,5950,20
|
|
20230810,090100,5593950,5950,5950,5950,5950,197
|
|
20230810,090000,4421800,5950,5910,5950,5910,748
|