650 lines
31 KiB
CSV
650 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,194700,559167670,6060,6060,6060,6060,1068
|
|
20230829,194600,559167670,6060,6060,6060,6060,0
|
|
20230829,194500,559167670,6060,6060,6060,6060,0
|
|
20230829,194400,559167670,6060,6060,6060,6060,0
|
|
20230829,194300,559167670,6060,6060,6060,6060,0
|
|
20230829,194200,559167670,6060,6060,6060,6060,0
|
|
20230829,194100,559167670,6060,6060,6060,6060,0
|
|
20230829,194000,559167670,6060,6060,6060,6060,0
|
|
20230829,193900,559167670,6060,6060,6060,6060,0
|
|
20230829,193800,559167670,6060,6060,6060,6060,0
|
|
20230829,193700,559167670,6060,6060,6060,6060,0
|
|
20230829,193600,559167670,6060,6060,6060,6060,0
|
|
20230829,193500,559167670,6060,6060,6060,6060,0
|
|
20230829,193400,559167670,6060,6060,6060,6060,0
|
|
20230829,193300,559167670,6060,6060,6060,6060,0
|
|
20230829,193200,559167670,6060,6060,6060,6060,0
|
|
20230829,193100,559167670,6060,6060,6060,6060,0
|
|
20230829,193000,559167670,6060,6060,6060,6060,0
|
|
20230829,192900,559167670,6060,6060,6060,6060,0
|
|
20230829,192800,559167670,6060,6060,6060,6060,0
|
|
20230829,192700,559167670,6060,6060,6060,6060,0
|
|
20230829,192600,559167670,6060,6060,6060,6060,0
|
|
20230829,192500,559167670,6060,6060,6060,6060,0
|
|
20230829,192400,559167670,6060,6060,6060,6060,0
|
|
20230829,192300,559167670,6060,6060,6060,6060,0
|
|
20230829,192200,559167670,6060,6060,6060,6060,0
|
|
20230829,192100,559167670,6060,6060,6060,6060,0
|
|
20230829,192000,559167670,6060,6060,6060,6060,0
|
|
20230829,191900,559167670,6060,6060,6060,6060,0
|
|
20230829,191800,559167670,6060,6060,6060,6060,0
|
|
20230829,191700,559167670,6060,6060,6060,6060,1068
|
|
20230829,191600,559167670,6060,6060,6060,6060,0
|
|
20230829,191500,559167670,6060,6060,6060,6060,0
|
|
20230829,191400,559167670,6060,6060,6060,6060,0
|
|
20230829,191300,559167670,6060,6060,6060,6060,0
|
|
20230829,191200,559167670,6060,6060,6060,6060,0
|
|
20230829,191100,559167670,6060,6060,6060,6060,0
|
|
20230829,191000,559167670,6060,6060,6060,6060,0
|
|
20230829,190900,559167670,6060,6060,6060,6060,0
|
|
20230829,190800,559167670,6060,6060,6060,6060,0
|
|
20230829,190700,559167670,6060,6060,6060,6060,0
|
|
20230829,190600,559167670,6060,6060,6060,6060,0
|
|
20230829,190500,559167670,6060,6060,6060,6060,0
|
|
20230829,190400,559167670,6060,6060,6060,6060,0
|
|
20230829,190300,559167670,6060,6060,6060,6060,0
|
|
20230829,190200,559167670,6060,6060,6060,6060,0
|
|
20230829,190100,559167670,6060,6060,6060,6060,0
|
|
20230829,190000,559167670,6060,6060,6060,6060,0
|
|
20230829,185900,559167670,6060,6060,6060,6060,0
|
|
20230829,185800,559167670,6060,6060,6060,6060,0
|
|
20230829,185700,559167670,6060,6060,6060,6060,0
|
|
20230829,185600,559167670,6060,6060,6060,6060,0
|
|
20230829,185500,559167670,6060,6060,6060,6060,0
|
|
20230829,185400,559167670,6060,6060,6060,6060,0
|
|
20230829,185300,559167670,6060,6060,6060,6060,0
|
|
20230829,185200,559167670,6060,6060,6060,6060,0
|
|
20230829,185100,559167670,6060,6060,6060,6060,0
|
|
20230829,185000,559167670,6060,6060,6060,6060,0
|
|
20230829,184900,559167670,6060,6060,6060,6060,0
|
|
20230829,184800,559167670,6060,6060,6060,6060,0
|
|
20230829,184700,559167670,6060,6060,6060,6060,1068
|
|
20230829,184600,559167670,6060,6060,6060,6060,0
|
|
20230829,184500,559167670,6060,6060,6060,6060,0
|
|
20230829,184400,559167670,6060,6060,6060,6060,0
|
|
20230829,184300,559167670,6060,6060,6060,6060,0
|
|
20230829,184200,559167670,6060,6060,6060,6060,0
|
|
20230829,184100,559167670,6060,6060,6060,6060,0
|
|
20230829,184000,559167670,6060,6060,6060,6060,0
|
|
20230829,183900,559167670,6060,6060,6060,6060,0
|
|
20230829,183800,559167670,6060,6060,6060,6060,0
|
|
20230829,183700,559167670,6060,6060,6060,6060,0
|
|
20230829,183600,559167670,6060,6060,6060,6060,0
|
|
20230829,183500,559167670,6060,6060,6060,6060,0
|
|
20230829,183400,559167670,6060,6060,6060,6060,0
|
|
20230829,183300,559167670,6060,6060,6060,6060,0
|
|
20230829,183200,559167670,6060,6060,6060,6060,0
|
|
20230829,183100,559167670,6060,6060,6060,6060,0
|
|
20230829,183000,559167670,6060,6060,6060,6060,0
|
|
20230829,182900,559167670,6060,6060,6060,6060,0
|
|
20230829,182800,559167670,6060,6060,6060,6060,0
|
|
20230829,182700,559167670,6060,6060,6060,6060,0
|
|
20230829,182600,559167670,6060,6060,6060,6060,0
|
|
20230829,182500,559167670,6060,6060,6060,6060,0
|
|
20230829,182400,559167670,6060,6060,6060,6060,0
|
|
20230829,182300,559167670,6060,6060,6060,6060,0
|
|
20230829,182200,559167670,6060,6060,6060,6060,0
|
|
20230829,182100,559167670,6060,6060,6060,6060,0
|
|
20230829,182000,559167670,6060,6060,6060,6060,0
|
|
20230829,181900,559167670,6060,6060,6060,6060,0
|
|
20230829,181800,559167670,6060,6060,6060,6060,0
|
|
20230829,181700,559167670,6060,6060,6060,6060,1068
|
|
20230829,181600,559167670,6060,6060,6060,6060,0
|
|
20230829,181500,559167670,6060,6060,6060,6060,0
|
|
20230829,181400,559167670,6060,6060,6060,6060,0
|
|
20230829,181300,559167670,6060,6060,6060,6060,0
|
|
20230829,181200,559167670,6060,6060,6060,6060,0
|
|
20230829,181100,559167670,6060,6060,6060,6060,0
|
|
20230829,181000,559167670,6060,6060,6060,6060,0
|
|
20230829,180900,559167670,6060,6060,6060,6060,0
|
|
20230829,180800,559167670,6060,6060,6060,6060,0
|
|
20230829,180700,559167670,6060,6060,6060,6060,0
|
|
20230829,180600,559167670,6060,6060,6060,6060,0
|
|
20230829,180500,559167670,6060,6060,6060,6060,0
|
|
20230829,180400,559167670,6060,6060,6060,6060,0
|
|
20230829,180300,559167670,6060,6060,6060,6060,0
|
|
20230829,180200,559167670,6060,6060,6060,6060,0
|
|
20230829,180100,559167670,6060,6060,6060,6060,0
|
|
20230829,180000,559167670,6060,6060,6060,6060,0
|
|
20230829,175900,559167670,6060,6060,6060,6060,0
|
|
20230829,175800,559167670,6060,6060,6060,6060,0
|
|
20230829,175700,559167670,6060,6060,6060,6060,0
|
|
20230829,175600,559167670,6060,6060,6060,6060,0
|
|
20230829,175500,559167670,6060,6060,6060,6060,0
|
|
20230829,175400,559167670,6060,6060,6060,6060,0
|
|
20230829,175300,559167670,6060,6060,6060,6060,0
|
|
20230829,175200,559167670,6060,6060,6060,6060,0
|
|
20230829,175100,559167670,6060,6060,6060,6060,0
|
|
20230829,175000,559167670,6060,6060,6060,6060,0
|
|
20230829,174900,559167670,6060,6060,6060,6060,0
|
|
20230829,174800,559167670,6060,6060,6060,6060,0
|
|
20230829,174700,559167670,6060,6060,6060,6060,1068
|
|
20230829,174600,559167670,6060,6060,6060,6060,0
|
|
20230829,174500,559167670,6060,6060,6060,6060,0
|
|
20230829,174400,559167670,6060,6060,6060,6060,0
|
|
20230829,174300,559167670,6060,6060,6060,6060,0
|
|
20230829,174200,559167670,6060,6060,6060,6060,0
|
|
20230829,174100,559167670,6060,6060,6060,6060,0
|
|
20230829,174000,559167670,6060,6060,6060,6060,0
|
|
20230829,173900,559167670,6060,6060,6060,6060,0
|
|
20230829,173800,559167670,6060,6060,6060,6060,0
|
|
20230829,173700,559167670,6060,6060,6060,6060,0
|
|
20230829,173600,559167670,6060,6060,6060,6060,0
|
|
20230829,173500,559167670,6060,6060,6060,6060,0
|
|
20230829,173400,559167670,6060,6060,6060,6060,0
|
|
20230829,173300,559167670,6060,6060,6060,6060,0
|
|
20230829,173200,559167670,6060,6060,6060,6060,0
|
|
20230829,173100,559167670,6060,6060,6060,6060,0
|
|
20230829,173000,559167670,6060,6060,6060,6060,0
|
|
20230829,172900,559167670,6060,6060,6060,6060,0
|
|
20230829,172800,559167670,6060,6060,6060,6060,0
|
|
20230829,172700,559167670,6060,6060,6060,6060,0
|
|
20230829,172600,559167670,6060,6060,6060,6060,0
|
|
20230829,172500,559167670,6060,6060,6060,6060,0
|
|
20230829,172400,559167670,6060,6060,6060,6060,0
|
|
20230829,172300,559167670,6060,6060,6060,6060,0
|
|
20230829,172200,559167670,6060,6060,6060,6060,0
|
|
20230829,172100,559167670,6060,6060,6060,6060,0
|
|
20230829,172000,559167670,6060,6060,6060,6060,0
|
|
20230829,171900,559167670,6060,6060,6060,6060,0
|
|
20230829,171800,559167670,6060,6060,6060,6060,0
|
|
20230829,171700,559167670,6060,6060,6060,6060,1068
|
|
20230829,171600,559167670,6060,6060,6060,6060,0
|
|
20230829,171500,559167670,6060,6060,6060,6060,0
|
|
20230829,171400,559167670,6060,6060,6060,6060,0
|
|
20230829,171300,559167670,6060,6060,6060,6060,0
|
|
20230829,171200,559167670,6060,6060,6060,6060,0
|
|
20230829,171100,559167670,6060,6060,6060,6060,0
|
|
20230829,171000,559167670,6060,6060,6060,6060,0
|
|
20230829,170900,559167670,6060,6060,6060,6060,0
|
|
20230829,170800,559167670,6060,6060,6060,6060,0
|
|
20230829,170700,559167670,6060,6060,6060,6060,0
|
|
20230829,170600,559167670,6060,6060,6060,6060,0
|
|
20230829,170500,559167670,6060,6060,6060,6060,0
|
|
20230829,170400,559167670,6060,6060,6060,6060,0
|
|
20230829,170300,559167670,6060,6060,6060,6060,0
|
|
20230829,170200,559167670,6060,6060,6060,6060,0
|
|
20230829,170100,559167670,6060,6060,6060,6060,0
|
|
20230829,170000,559167670,6060,6060,6060,6060,0
|
|
20230829,165900,559167670,6060,6060,6060,6060,0
|
|
20230829,165800,559167670,6060,6060,6060,6060,0
|
|
20230829,165700,559167670,6060,6060,6060,6060,0
|
|
20230829,165600,559167670,6060,6060,6060,6060,0
|
|
20230829,165500,559167670,6060,6060,6060,6060,0
|
|
20230829,165400,559167670,6060,6060,6060,6060,0
|
|
20230829,165300,559167670,6060,6060,6060,6060,0
|
|
20230829,165200,559167670,6060,6060,6060,6060,0
|
|
20230829,165100,559167670,6060,6060,6060,6060,0
|
|
20230829,165000,559167670,6060,6060,6060,6060,0
|
|
20230829,164900,559167670,6060,6060,6060,6060,0
|
|
20230829,164800,559167670,6060,6060,6060,6060,0
|
|
20230829,164700,559167670,6060,6060,6060,6060,1068
|
|
20230829,164600,559167670,6060,6060,6060,6060,0
|
|
20230829,164500,559167670,6060,6060,6060,6060,0
|
|
20230829,164400,559167670,6060,6060,6060,6060,0
|
|
20230829,164300,559167670,6060,6060,6060,6060,0
|
|
20230829,164200,559167670,6060,6060,6060,6060,0
|
|
20230829,164100,559167670,6060,6060,6060,6060,0
|
|
20230829,164000,559167670,6060,6060,6060,6060,0
|
|
20230829,163900,559167670,6060,6060,6060,6060,0
|
|
20230829,163800,559167670,6060,6060,6060,6060,0
|
|
20230829,163700,559167670,6060,6060,6060,6060,0
|
|
20230829,163600,559167670,6060,6060,6060,6060,0
|
|
20230829,163500,559167670,6060,6060,6060,6060,0
|
|
20230829,163400,559167670,6060,6060,6060,6060,0
|
|
20230829,163300,559167670,6060,6060,6060,6060,0
|
|
20230829,163200,559167670,6060,6060,6060,6060,0
|
|
20230829,163100,559167670,6060,6060,6060,6060,0
|
|
20230829,163000,559167670,6060,6060,6060,6060,0
|
|
20230829,162900,559167670,6060,6060,6060,6060,0
|
|
20230829,162800,559167670,6060,6060,6060,6060,0
|
|
20230829,162700,559167670,6060,6060,6060,6060,0
|
|
20230829,162600,559167670,6060,6060,6060,6060,0
|
|
20230829,162500,559167670,6060,6060,6060,6060,0
|
|
20230829,162400,559167670,6060,6060,6060,6060,0
|
|
20230829,162300,559167670,6060,6060,6060,6060,0
|
|
20230829,162200,559167670,6060,6060,6060,6060,0
|
|
20230829,162100,559167670,6060,6060,6060,6060,0
|
|
20230829,162000,559167670,6060,6060,6060,6060,0
|
|
20230829,161900,559167670,6060,6060,6060,6060,0
|
|
20230829,161800,559167670,6060,6060,6060,6060,0
|
|
20230829,161700,559167670,6060,6060,6060,6060,1068
|
|
20230829,161600,559167670,6060,6060,6060,6060,0
|
|
20230829,161500,559167670,6060,6060,6060,6060,0
|
|
20230829,161400,559167670,6060,6060,6060,6060,0
|
|
20230829,161300,559167670,6060,6060,6060,6060,0
|
|
20230829,161200,559167670,6060,6060,6060,6060,0
|
|
20230829,161100,559167670,6060,6060,6060,6060,0
|
|
20230829,161000,559167670,6060,6060,6060,6060,0
|
|
20230829,160900,559167670,6060,6060,6060,6060,0
|
|
20230829,160800,559167670,6060,6060,6060,6060,0
|
|
20230829,160700,559167670,6060,6060,6060,6060,0
|
|
20230829,160600,559167670,6060,6060,6060,6060,0
|
|
20230829,160500,559167670,6060,6060,6060,6060,0
|
|
20230829,160400,559167670,6060,6060,6060,6060,0
|
|
20230829,160300,559167670,6060,6060,6060,6060,0
|
|
20230829,160200,559167670,6060,6060,6060,6060,0
|
|
20230829,160100,559167670,6060,6060,6060,6060,0
|
|
20230829,160000,559167670,6060,6060,6060,6060,0
|
|
20230829,155900,559167670,6060,6060,6060,6060,0
|
|
20230829,155800,559167670,6060,6060,6060,6060,0
|
|
20230829,155700,559167670,6060,6060,6060,6060,0
|
|
20230829,155600,559167670,6060,6060,6060,6060,0
|
|
20230829,155500,559167670,6060,6060,6060,6060,0
|
|
20230829,155400,559167670,6060,6060,6060,6060,0
|
|
20230829,155300,559167670,6060,6060,6060,6060,0
|
|
20230829,155200,559167670,6060,6060,6060,6060,0
|
|
20230829,155100,559167670,6060,6060,6060,6060,0
|
|
20230829,155000,559167670,6060,6060,6060,6060,0
|
|
20230829,154900,559167670,6060,6060,6060,6060,0
|
|
20230829,154800,559167670,6060,6060,6060,6060,0
|
|
20230829,154700,559167670,6060,6060,6060,6060,1068
|
|
20230829,154600,559167670,6060,6060,6060,6060,0
|
|
20230829,154500,559167670,6060,6060,6060,6060,0
|
|
20230829,154400,559167670,6060,6060,6060,6060,0
|
|
20230829,154300,559167670,6060,6060,6060,6060,0
|
|
20230829,154200,559167670,6060,6060,6060,6060,0
|
|
20230829,154100,559167670,6060,6060,6060,6060,0
|
|
20230829,154000,559167670,6060,6060,6060,6060,0
|
|
20230829,153900,559167670,6060,6060,6060,6060,0
|
|
20230829,153800,559167670,6060,6060,6060,6060,0
|
|
20230829,153700,559167670,6060,6060,6060,6060,0
|
|
20230829,153600,559167670,6060,6060,6060,6060,0
|
|
20230829,153500,559167670,6060,6060,6060,6060,0
|
|
20230829,153400,559167670,6060,6060,6060,6060,0
|
|
20230829,153300,559167670,6060,6060,6060,6060,0
|
|
20230829,153200,559167670,6060,6060,6060,6060,0
|
|
20230829,153100,559167670,6060,6060,6060,6060,0
|
|
20230829,153000,559167670,6060,6060,6060,6060,1068
|
|
20230829,152900,552695590,6100,6100,6100,6100,0
|
|
20230829,152800,552695590,6100,6100,6100,6100,0
|
|
20230829,152700,552695590,6100,6100,6100,6100,0
|
|
20230829,152600,552695590,6100,6100,6100,6100,0
|
|
20230829,152500,552695590,6100,6100,6100,6100,0
|
|
20230829,152400,552695590,6100,6100,6100,6100,0
|
|
20230829,152300,552695590,6100,6100,6100,6100,0
|
|
20230829,152200,552695590,6100,6100,6100,6100,0
|
|
20230829,152100,552695590,6100,6100,6100,6100,0
|
|
20230829,152000,552695590,6100,6100,6100,6100,0
|
|
20230829,151900,552695590,6100,6090,6100,6090,81
|
|
20230829,151800,552201530,6060,6060,6060,6060,0
|
|
20230829,151700,552201530,6060,6060,6060,6060,0
|
|
20230829,151600,552201530,6060,6100,6100,6060,52
|
|
20230829,151500,551886070,6100,6060,6100,6060,294
|
|
20230829,151400,550103810,6060,6060,6060,6060,95
|
|
20230829,151300,549528110,6050,6050,6050,6050,4
|
|
20230829,151200,549503910,6050,6050,6060,6050,92
|
|
20230829,151100,548947290,6060,6050,6060,6050,276
|
|
20230829,151000,547275060,6060,6060,6060,6060,326
|
|
20230829,150900,545299500,6060,6060,6060,6060,0
|
|
20230829,150800,545299500,6060,6060,6060,6060,20
|
|
20230829,150700,545178300,6060,6060,6060,6060,56
|
|
20230829,150600,544838940,6060,6060,6060,6060,19
|
|
20230829,150500,544723800,6060,6060,6060,6060,0
|
|
20230829,150400,544723800,6060,6060,6060,6060,610
|
|
20230829,150300,541027200,6060,6060,6060,6060,95
|
|
20230829,150200,540451500,6060,6070,6070,6060,3
|
|
20230829,150100,540433300,6050,6050,6050,6050,200
|
|
20230829,150000,539223300,6070,6050,6070,6050,501
|
|
20230829,145900,536192230,6060,6060,6060,6060,49
|
|
20230829,145800,535895290,6070,6060,6070,6060,121
|
|
20230829,145700,535161210,6070,6050,6070,6050,202
|
|
20230829,145600,533939070,6050,6050,6050,6050,259
|
|
20230829,145500,532372120,6060,6060,6060,6060,0
|
|
20230829,145400,532372120,6060,6060,6060,6060,0
|
|
20230829,145300,532372120,6060,6060,6060,6060,0
|
|
20230829,145200,532372120,6060,6060,6060,6060,0
|
|
20230829,145100,532372120,6060,6060,6060,6060,0
|
|
20230829,145000,532372120,6060,6060,6060,6060,0
|
|
20230829,144900,532372120,6060,6060,6060,6060,0
|
|
20230829,144800,532372120,6060,6060,6060,6060,0
|
|
20230829,144700,532372120,6060,6050,6060,6050,2
|
|
20230829,144600,532360010,6060,6060,6060,6060,0
|
|
20230829,144500,532360010,6060,6060,6060,6060,368
|
|
20230829,144400,530129930,6060,6060,6060,6060,0
|
|
20230829,144300,530129930,6060,6060,6060,6060,250
|
|
20230829,144200,528614930,6060,6060,6060,6060,3
|
|
20230829,144100,528596750,6060,6060,6060,6060,378
|
|
20230829,144000,526306070,6070,6070,6070,6070,5
|
|
20230829,143900,526275720,6060,6060,6060,6060,752
|
|
20230829,143800,521718600,6070,6070,6070,6070,0
|
|
20230829,143700,521718600,6070,6070,6070,6070,151
|
|
20230829,143600,520802030,6070,6070,6070,6070,4
|
|
20230829,143500,520777750,6060,6060,6060,6060,0
|
|
20230829,143400,520777750,6060,6060,6060,6060,50
|
|
20230829,143300,520474750,6060,6060,6060,6060,1000
|
|
20230829,143200,514414750,6090,6090,6090,6090,0
|
|
20230829,143100,514414750,6090,6050,6090,6040,512
|
|
20230829,143000,511320420,6090,6090,6090,6090,0
|
|
20230829,142900,511320420,6090,6090,6090,6090,0
|
|
20230829,142800,511320420,6090,6090,6090,6090,0
|
|
20230829,142700,511320420,6090,6090,6090,6090,0
|
|
20230829,142600,511320420,6090,6090,6090,6090,0
|
|
20230829,142500,511320420,6090,6090,6090,6090,0
|
|
20230829,142400,511320420,6090,6090,6090,6090,160
|
|
20230829,142300,510346020,6090,6090,6090,6090,0
|
|
20230829,142200,510346020,6090,6090,6090,6090,120
|
|
20230829,142100,509615220,6090,6090,6090,6090,0
|
|
20230829,142000,509615220,6090,6080,6090,6080,250
|
|
20230829,141900,508095070,6080,6080,6080,6080,0
|
|
20230829,141800,508095070,6080,6080,6080,6080,0
|
|
20230829,141700,508095070,6080,6080,6080,6080,0
|
|
20230829,141600,508095070,6080,6080,6080,6080,0
|
|
20230829,141500,508095070,6080,6080,6080,6080,0
|
|
20230829,141400,508095070,6080,6080,6080,6080,0
|
|
20230829,141300,508095070,6080,6080,6080,6080,0
|
|
20230829,141200,508095070,6080,6080,6080,6080,1
|
|
20230829,141100,508088990,6070,6050,6070,6050,984
|
|
20230829,141000,502135770,6050,6050,6050,6050,5
|
|
20230829,140900,502105520,6080,6080,6080,6080,0
|
|
20230829,140800,502105520,6080,6080,6080,6080,0
|
|
20230829,140700,502105520,6080,6080,6080,6080,0
|
|
20230829,140600,502105520,6080,6080,6080,6080,0
|
|
20230829,140500,502105520,6080,6070,6080,6070,2
|
|
20230829,140400,502093370,6060,6060,6060,6060,9
|
|
20230829,140300,502038830,6060,6060,6060,6060,1098
|
|
20230829,140200,495384950,6080,6080,6080,6080,0
|
|
20230829,140100,495384950,6080,6080,6080,6080,0
|
|
20230829,140000,495384950,6080,6080,6080,6080,0
|
|
20230829,135900,495384950,6080,6080,6080,6080,0
|
|
20230829,135800,495384950,6080,6080,6080,6080,0
|
|
20230829,135700,495384950,6080,6080,6080,6080,4
|
|
20230829,135600,495360630,6050,6050,6050,6050,329
|
|
20230829,135500,493370180,6050,6050,6050,6050,0
|
|
20230829,135400,493370180,6050,6050,6050,6050,0
|
|
20230829,135300,493370180,6050,6050,6050,6050,20
|
|
20230829,135200,493249180,6080,6080,6080,6080,0
|
|
20230829,135100,493249180,6080,6080,6080,6080,0
|
|
20230829,135000,493249180,6080,6080,6080,6080,0
|
|
20230829,134900,493249180,6080,6080,6080,6080,1
|
|
20230829,134800,493243100,6040,6040,6040,6040,0
|
|
20230829,134700,493243100,6040,6040,6040,6040,0
|
|
20230829,134600,493243100,6040,6040,6040,6040,1
|
|
20230829,134500,493237060,6040,6040,6040,6040,1
|
|
20230829,134400,493231020,6050,6080,6080,6050,404
|
|
20230829,134300,490786700,6070,6070,6070,6070,0
|
|
20230829,134200,490786700,6070,6070,6070,6070,0
|
|
20230829,134100,490786700,6070,6070,6070,6070,100
|
|
20230829,134000,490179700,6070,6040,6070,6040,5
|
|
20230829,133900,490149470,6040,6040,6040,6040,156
|
|
20230829,133800,489207230,6040,6040,6040,6040,89
|
|
20230829,133700,488669670,6030,6030,6030,6030,0
|
|
20230829,133600,488669670,6030,6050,6050,6030,2210
|
|
20230829,133500,475335450,6080,6080,6080,6080,0
|
|
20230829,133400,475335450,6080,6080,6080,6080,0
|
|
20230829,133300,475335450,6080,6080,6080,6080,0
|
|
20230829,133200,475335450,6080,6080,6080,6080,5
|
|
20230829,133100,475305050,6090,6090,6090,6090,5
|
|
20230829,133000,475274600,6090,6090,6090,6090,0
|
|
20230829,132900,475274600,6090,6090,6090,6090,2
|
|
20230829,132800,475262420,6040,6040,6040,6040,171
|
|
20230829,132700,474229580,6080,6080,6080,6080,0
|
|
20230829,132600,474229580,6080,6080,6080,6080,230
|
|
20230829,132500,472831180,6080,6070,6080,6070,319
|
|
20230829,132400,470892260,6080,6080,6080,6080,335
|
|
20230829,132300,468855460,6090,6090,6090,6090,4
|
|
20230829,132200,468831100,6080,6080,6080,6080,8
|
|
20230829,132100,468782460,6080,6080,6080,6080,0
|
|
20230829,132000,468782460,6080,6080,6080,6080,215
|
|
20230829,131900,467475260,6080,6080,6080,6080,0
|
|
20230829,131800,467475260,6080,6080,6080,6080,0
|
|
20230829,131700,467475260,6080,6060,6080,6060,31
|
|
20230829,131600,467287380,6060,6060,6060,6060,10
|
|
20230829,131500,467226780,6060,6060,6060,6060,0
|
|
20230829,131400,467226780,6060,6060,6060,6060,0
|
|
20230829,131300,467226780,6060,6030,6060,6030,1017
|
|
20230829,131200,461094240,6060,6060,6060,6060,3
|
|
20230829,131100,461076060,6020,6030,6030,6020,1724
|
|
20230829,131000,450696140,6060,6060,6060,6060,0
|
|
20230829,130900,450696140,6060,6060,6060,6060,0
|
|
20230829,130800,450696140,6060,6060,6060,6060,0
|
|
20230829,130700,450696140,6060,6060,6060,6060,5
|
|
20230829,130600,450665840,6080,6080,6080,6080,0
|
|
20230829,130500,450665840,6080,6080,6080,6080,0
|
|
20230829,130400,450665840,6080,6080,6080,6080,0
|
|
20230829,130300,450665840,6080,6080,6080,6080,3
|
|
20230829,130200,450647600,6080,6040,6080,6040,7
|
|
20230829,130100,450605240,6030,6030,6030,6030,0
|
|
20230829,130000,450605240,6030,6030,6030,6030,1000
|
|
20230829,125900,444575240,6030,6050,6050,6030,1200
|
|
20230829,125800,437336240,6040,6030,6040,6030,94
|
|
20230829,125700,436768920,6030,6070,6070,6030,208
|
|
20230829,125600,435509180,6080,6060,6080,6060,468
|
|
20230829,125500,432670080,6030,6060,6060,6030,147
|
|
20230829,125400,431783640,6020,6060,6060,6020,5037
|
|
20230829,125300,401407920,6080,6080,6080,6080,0
|
|
20230829,125200,401407920,6080,6080,6080,6080,0
|
|
20230829,125100,401407920,6080,6080,6080,6080,0
|
|
20230829,125000,401407920,6080,6080,6080,6080,9
|
|
20230829,124900,401353200,6080,6080,6080,6080,0
|
|
20230829,124800,401353200,6080,6080,6080,6080,0
|
|
20230829,124700,401353200,6080,6080,6080,6080,0
|
|
20230829,124600,401353200,6080,6080,6080,6080,0
|
|
20230829,124500,401353200,6080,6080,6080,6080,0
|
|
20230829,124400,401353200,6080,6050,6080,6040,1904
|
|
20230829,124300,389848240,6070,6070,6070,6070,0
|
|
20230829,124200,389848240,6070,6070,6070,6070,0
|
|
20230829,124100,389848240,6070,6070,6070,6070,0
|
|
20230829,124000,389848240,6070,6070,6070,6070,0
|
|
20230829,123900,389848240,6070,6070,6070,6070,0
|
|
20230829,123800,389848240,6070,6070,6070,6070,2
|
|
20230829,123700,389836100,6040,6040,6040,6040,0
|
|
20230829,123600,389836100,6040,6040,6040,6040,91
|
|
20230829,123500,389286460,6050,6050,6070,6050,343
|
|
20230829,123400,387211230,6050,6060,6060,6050,200
|
|
20230829,123300,386001020,6060,6060,6060,6060,0
|
|
20230829,123200,386001020,6060,6060,6060,6060,0
|
|
20230829,123100,386001020,6060,6060,6060,6060,24
|
|
20230829,123000,385855580,6070,6070,6070,6070,0
|
|
20230829,122900,385855580,6070,6070,6070,6070,0
|
|
20230829,122800,385855580,6070,6070,6070,6070,0
|
|
20230829,122700,385855580,6070,6070,6070,6070,0
|
|
20230829,122600,385855580,6070,6070,6070,6070,0
|
|
20230829,122500,385855580,6070,6070,6070,6070,0
|
|
20230829,122400,385855580,6070,6070,6070,6070,3
|
|
20230829,122300,385837370,6050,6050,6050,6050,150
|
|
20230829,122200,384929870,6050,6050,6050,6050,150
|
|
20230829,122100,384022370,6080,6080,6080,6080,0
|
|
20230829,122000,384022370,6080,6080,6080,6080,0
|
|
20230829,121900,384022370,6080,6080,6080,6080,1
|
|
20230829,121800,384016290,6090,6090,6090,6090,0
|
|
20230829,121700,384016290,6090,6090,6090,6090,0
|
|
20230829,121600,384016290,6090,6090,6090,6090,0
|
|
20230829,121500,384016290,6090,6090,6090,6090,7
|
|
20230829,121400,383973660,6090,6090,6090,6090,0
|
|
20230829,121300,383973660,6090,6090,6090,6090,1
|
|
20230829,121200,383967570,6080,6080,6080,6080,53
|
|
20230829,121100,383645330,6060,6060,6060,6060,0
|
|
20230829,121000,383645330,6060,6080,6080,6060,30
|
|
20230829,120900,383463490,6090,6090,6090,6090,0
|
|
20230829,120800,383463490,6090,6090,6090,6090,0
|
|
20230829,120700,383463490,6090,6090,6090,6090,0
|
|
20230829,120600,383463490,6090,6090,6090,6090,0
|
|
20230829,120500,383463490,6090,6050,6090,6050,5
|
|
20230829,120400,383433080,6090,6090,6090,6090,385
|
|
20230829,120300,381088430,6090,6090,6090,6090,0
|
|
20230829,120200,381088430,6090,6090,6090,6090,0
|
|
20230829,120100,381088430,6090,6070,6090,6070,3225
|
|
20230829,120000,361492050,6060,6060,6060,6060,110
|
|
20230829,115900,360825450,6020,6020,6020,6020,160
|
|
20230829,115800,359862250,6070,6070,6070,6070,0
|
|
20230829,115700,359862250,6070,6070,6070,6070,0
|
|
20230829,115600,359862250,6070,6070,6070,6070,0
|
|
20230829,115500,359862250,6070,6070,6070,6070,0
|
|
20230829,115400,359862250,6070,6070,6070,6070,0
|
|
20230829,115300,359862250,6070,6070,6070,6070,0
|
|
20230829,115200,359862250,6070,6070,6070,6070,3
|
|
20230829,115100,359844040,6010,6030,6030,6010,1000
|
|
20230829,115000,353825730,6080,6080,6080,6080,0
|
|
20230829,114900,353825730,6080,6080,6080,6080,0
|
|
20230829,114800,353825730,6080,6080,6080,6080,0
|
|
20230829,114700,353825730,6080,6080,6080,6080,0
|
|
20230829,114600,353825730,6080,6080,6080,6080,0
|
|
20230829,114500,353825730,6080,6080,6080,6080,0
|
|
20230829,114400,353825730,6080,6080,6080,6080,0
|
|
20230829,114300,353825730,6080,6080,6080,6080,4
|
|
20230829,114200,353801410,6040,6040,6040,6040,258
|
|
20230829,114100,352243090,6060,6060,6060,6060,94
|
|
20230829,114000,351673450,6060,6050,6090,6020,5754
|
|
20230829,113900,316987560,6050,6050,6050,6050,0
|
|
20230829,113800,316987560,6050,6050,6050,6050,295
|
|
20230829,113700,315202810,6070,6070,6070,6070,384
|
|
20230829,113600,312871930,6070,6060,6070,6060,534
|
|
20230829,113500,309631600,6080,6080,6080,6080,0
|
|
20230829,113400,309631600,6080,6080,6080,6080,0
|
|
20230829,113300,309631600,6080,6080,6080,6080,3
|
|
20230829,113200,309613360,6050,6050,6050,6050,30
|
|
20230829,113100,309431860,6080,6080,6080,6080,0
|
|
20230829,113000,309431860,6080,6080,6080,6080,0
|
|
20230829,112900,309431860,6080,6080,6080,6080,0
|
|
20230829,112800,309431860,6080,6060,6080,6060,7
|
|
20230829,112700,309389340,6030,6030,6040,6030,3408
|
|
20230829,112600,288835770,6030,6050,6080,6030,1264
|
|
20230829,112500,281201700,6080,6080,6080,6080,59
|
|
20230829,112400,280842980,6090,6090,6090,6090,0
|
|
20230829,112300,280842980,6090,6090,6090,6090,0
|
|
20230829,112200,280842980,6090,6090,6090,6090,0
|
|
20230829,112100,280842980,6090,6090,6090,6090,80
|
|
20230829,112000,280355780,6090,6090,6090,6090,0
|
|
20230829,111900,280355780,6090,6090,6090,6090,0
|
|
20230829,111800,280355780,6090,6060,6090,6050,40
|
|
20230829,111700,280113400,6050,6060,6060,6050,400
|
|
20230829,111600,277691790,6100,6100,6100,6100,0
|
|
20230829,111500,277691790,6100,6100,6100,6100,0
|
|
20230829,111400,277691790,6100,6100,6100,6100,0
|
|
20230829,111300,277691790,6100,6100,6100,6100,0
|
|
20230829,111200,277691790,6100,6100,6100,6100,0
|
|
20230829,111100,277691790,6100,6100,6100,6100,503
|
|
20230829,111000,274623490,6100,6100,6100,6100,0
|
|
20230829,110900,274623490,6100,6100,6100,6100,0
|
|
20230829,110800,274623490,6100,6100,6100,6100,0
|
|
20230829,110700,274623490,6100,6100,6100,6100,800
|
|
20230829,110600,269743490,6090,6090,6090,6090,246
|
|
20230829,110500,268245350,6090,6060,6090,6060,955
|
|
20230829,110400,262457960,6060,6060,6060,6060,0
|
|
20230829,110300,262457960,6060,6060,6060,6060,0
|
|
20230829,110200,262457960,6060,6060,6060,6060,1
|
|
20230829,110100,262451900,6110,6110,6110,6110,41
|
|
20230829,110000,262201390,6100,6100,6100,6100,0
|
|
20230829,105900,262201390,6100,6100,6100,6100,0
|
|
20230829,105800,262201390,6100,6100,6100,6100,0
|
|
20230829,105700,262201390,6100,6100,6100,6100,0
|
|
20230829,105600,262201390,6100,6100,6100,6100,36
|
|
20230829,105500,261981790,6100,6100,6100,6100,0
|
|
20230829,105400,261981790,6100,6100,6100,6100,3
|
|
20230829,105300,261963490,6090,6090,6090,6090,275
|
|
20230829,105200,260288740,6100,6090,6100,6030,7288
|
|
20230829,105100,216160520,6120,6110,6120,6110,3
|
|
20230829,105000,216142170,6110,6120,6120,6110,52
|
|
20230829,104900,215823950,6120,6120,6120,6120,0
|
|
20230829,104800,215823950,6120,6120,6120,6120,6
|
|
20230829,104700,215787230,6060,6090,6090,6060,500
|
|
20230829,104600,212750390,6130,6100,6130,6100,101
|
|
20230829,104500,212132200,6100,6100,6100,6100,241
|
|
20230829,104400,210662100,6120,6120,6120,6120,2
|
|
20230829,104300,210649860,6110,6100,6110,6100,172
|
|
20230829,104200,209600640,6130,6120,6130,6120,188
|
|
20230829,104100,208448940,6120,6100,6120,6100,988
|
|
20230829,104000,202417140,6090,6090,6090,6090,26
|
|
20230829,103900,202258800,6090,6090,6090,6090,55
|
|
20230829,103800,201923850,6090,6090,6090,6090,10
|
|
20230829,103700,201862950,6090,6090,6090,6090,0
|
|
20230829,103600,201862950,6090,6080,6090,6080,1612
|
|
20230829,103500,192060590,6070,6060,6070,6060,139
|
|
20230829,103400,191216960,6060,6050,6060,6050,229
|
|
20230829,103300,189830530,6050,6050,6050,6050,10
|
|
20230829,103200,189770030,6050,6050,6050,6050,10
|
|
20230829,103100,189709530,6060,6060,6060,6060,2
|
|
20230829,103000,189697410,6030,6030,6030,6030,43
|
|
20230829,102900,189438120,6030,6050,6050,6030,70
|
|
20230829,102800,189014740,6060,6060,6060,6060,0
|
|
20230829,102700,189014740,6060,6060,6060,6060,4
|
|
20230829,102600,188990500,6050,6050,6050,6050,2
|
|
20230829,102500,188978400,6060,6010,6060,6010,1500
|
|
20230829,102400,179915530,6050,6050,6050,6050,3
|
|
20230829,102300,179897380,6010,6010,6010,6010,0
|
|
20230829,102200,179897380,6010,6050,6050,6010,864
|
|
20230829,102100,174681740,6030,6030,6030,6030,0
|
|
20230829,102000,174681740,6030,6030,6030,6030,0
|
|
20230829,101900,174681740,6030,6030,6030,6030,2
|
|
20230829,101800,174669680,6030,6050,6050,6030,50
|
|
20230829,101700,174367380,6070,6070,6070,6070,0
|
|
20230829,101600,174367380,6070,6040,6070,6010,1502
|
|
20230829,101500,165335100,6040,6050,6050,6040,701
|
|
20230829,101400,161101050,6080,6080,6080,6080,0
|
|
20230829,101300,161101050,6080,6030,6080,6020,203
|
|
20230829,101200,159877320,6040,6040,6040,6040,0
|
|
20230829,101100,159877320,6040,6040,6040,6040,0
|
|
20230829,101000,159877320,6040,6040,6040,6040,89
|
|
20230829,100900,159339760,6060,6060,6060,6060,1
|
|
20230829,100800,159333700,6060,6050,6060,6050,122
|
|
20230829,100700,158595580,6060,6060,6070,6060,66
|
|
20230829,100600,158195290,6060,6040,6060,6040,455
|
|
20230829,100500,155447010,6040,6040,6040,6040,11
|
|
20230829,100400,155380570,6040,6040,6040,6040,10
|
|
20230829,100300,155320170,6020,6040,6040,6020,114
|
|
20230829,100200,154633790,6010,6010,6010,6010,839
|
|
20230829,100100,149591400,6040,6040,6040,6040,4
|
|
20230829,100000,149567240,6040,6040,6040,6040,0
|
|
20230829,095900,149567240,6040,6040,6040,6040,0
|
|
20230829,095800,149567240,6040,6010,6040,6010,97
|
|
20230829,095700,148984210,6020,6030,6030,6020,1168
|
|
20230829,095600,141952140,6020,6020,6020,6020,0
|
|
20230829,095500,141952140,6020,6030,6030,6020,60
|
|
20230829,095400,141590530,6030,6030,6030,6030,40
|
|
20230829,095300,141349330,6020,6030,6030,6020,99
|
|
20230829,095200,140752810,6020,6020,6020,6020,0
|
|
20230829,095100,140752810,6020,6020,6020,6020,85
|
|
20230829,095000,140241110,6050,6030,6050,6020,531
|
|
20230829,094900,137040720,6030,6030,6050,6030,63
|
|
20230829,094800,136660630,6050,6040,6050,6030,319
|
|
20230829,094700,134735250,6050,6050,6050,6050,561
|
|
20230829,094600,131341200,6060,6060,6060,6060,5
|
|
20230829,094500,131310900,6050,6060,6060,6050,541
|
|
20230829,094400,128037700,6060,6070,6070,6060,57
|
|
20230829,094300,127692130,6090,6080,6090,6080,504
|
|
20230829,094200,124627770,6080,6080,6080,6080,0
|
|
20230829,094100,124627770,6080,6080,6080,6080,2
|
|
20230829,094000,124615610,6070,6070,6070,6070,200
|
|
20230829,093900,123401610,6050,6060,6060,6050,485
|
|
20230829,093800,120466180,6070,6070,6070,6070,30
|
|
20230829,093700,120284080,6070,6070,6070,6070,1
|
|
20230829,093600,120278010,6070,6070,6070,6070,124
|
|
20230829,093500,119525330,6070,6070,6070,6070,52
|
|
20230829,093400,119209690,6080,6080,6090,6070,87
|
|
20230829,093300,118681180,6080,6090,6090,6080,289
|
|
20230829,093200,116922020,6090,6090,6090,6090,1
|
|
20230829,093100,116915930,6090,6100,6100,6090,105
|
|
20230829,093000,116276430,6090,6090,6100,6090,5
|
|
20230829,092900,116245970,6080,6090,6110,6060,73
|
|
20230829,092800,115802160,6110,6050,6110,6040,2687
|
|
20230829,092700,99466680,6050,6040,6050,6040,15
|
|
20230829,092600,99376030,6060,6050,6060,6030,167
|
|
20230829,092500,98367310,6060,6050,6060,6050,252
|
|
20230829,092400,96842650,6060,6060,6060,6050,212
|
|
20230829,092300,95559970,6060,6040,6060,6040,381
|
|
20230829,092200,93256300,6050,6040,6050,6030,136
|
|
20230829,092100,92434740,6040,6030,6040,6030,278
|
|
20230829,092000,90757180,6030,6030,6030,6020,168
|
|
20230829,091900,89744550,6040,6020,6040,6010,252
|
|
20230829,091800,88228840,6040,6040,6040,6040,0
|
|
20230829,091700,88228840,6040,6040,6040,6040,0
|
|
20230829,091600,88228840,6040,6020,6040,6010,2445
|
|
20230829,091500,73529000,6030,6030,6030,6030,300
|
|
20230829,091400,71720000,6030,6060,6060,6030,200
|
|
20230829,091300,70512370,6060,6060,6060,6020,741
|
|
20230829,091200,66038530,6070,6080,6080,6070,574
|
|
20230829,091100,62551180,6080,6080,6090,6080,125
|
|
20230829,091000,61791000,6080,6070,6080,6060,522
|
|
20230829,090900,58624380,6070,6080,6100,6070,361
|
|
20230829,090800,56428500,6080,6030,6080,6030,1653
|
|
20230829,090700,46405920,6030,6040,6040,6030,150
|
|
20230829,090600,45500420,6030,6030,6030,6020,583
|
|
20230829,090500,41986840,6030,6030,6040,6020,485
|
|
20230829,090400,39065300,6060,6040,6060,6010,1449
|
|
20230829,090300,30331650,6030,6060,6060,6030,845
|
|
20230829,090200,25216800,6060,6050,6060,6030,1626
|
|
20230829,090100,15369120,6050,6060,6060,6040,589
|
|
20230829,090000,11802210,6060,6020,6060,6010,1960
|