581 lines
28 KiB
CSV
581 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,183800,479120510,8000,8000,8000,8000,1921
|
|
20230607,183700,479120510,8000,8000,8000,8000,0
|
|
20230607,183600,479120510,8000,8000,8000,8000,0
|
|
20230607,183500,479120510,8000,8000,8000,8000,0
|
|
20230607,183400,479120510,8000,8000,8000,8000,0
|
|
20230607,183300,479120510,8000,8000,8000,8000,0
|
|
20230607,183200,479120510,8000,8000,8000,8000,0
|
|
20230607,183100,479120510,8000,8000,8000,8000,0
|
|
20230607,183000,479120510,8000,8000,8000,8000,0
|
|
20230607,182900,479120510,8000,8000,8000,8000,0
|
|
20230607,182800,479120510,8000,8000,8000,8000,0
|
|
20230607,182700,479120510,8000,8000,8000,8000,0
|
|
20230607,182600,479120510,8000,8000,8000,8000,0
|
|
20230607,182500,479120510,8000,8000,8000,8000,0
|
|
20230607,182400,479120510,8000,8000,8000,8000,0
|
|
20230607,182300,479120510,8000,8000,8000,8000,0
|
|
20230607,182200,479120510,8000,8000,8000,8000,0
|
|
20230607,182100,479120510,8000,8000,8000,8000,0
|
|
20230607,182000,479120510,8000,8000,8000,8000,0
|
|
20230607,181900,479120510,8000,8000,8000,8000,0
|
|
20230607,181800,479120510,8000,8000,8000,8000,0
|
|
20230607,181700,479120510,8000,8000,8000,8000,0
|
|
20230607,181600,479120510,8000,8000,8000,8000,0
|
|
20230607,181500,479120510,8000,8000,8000,8000,0
|
|
20230607,181400,479120510,8000,8000,8000,8000,0
|
|
20230607,181300,479120510,8000,8000,8000,8000,0
|
|
20230607,181200,479120510,8000,8000,8000,8000,0
|
|
20230607,181100,479120510,8000,8000,8000,8000,0
|
|
20230607,181000,479120510,8000,8000,8000,8000,0
|
|
20230607,180900,479120510,8000,8000,8000,8000,0
|
|
20230607,180800,479120510,8000,8000,8000,8000,1921
|
|
20230607,180700,479120510,8000,8000,8000,8000,0
|
|
20230607,180600,479120510,8000,8000,8000,8000,0
|
|
20230607,180500,479120510,8000,8000,8000,8000,0
|
|
20230607,180400,479120510,8000,8000,8000,8000,0
|
|
20230607,180300,479120510,8000,8000,8000,8000,0
|
|
20230607,180200,479120510,8000,8000,8000,8000,0
|
|
20230607,180100,479120510,8000,8000,8000,8000,0
|
|
20230607,180000,479120510,8000,8000,8000,8000,0
|
|
20230607,175900,479120510,8000,8000,8000,8000,0
|
|
20230607,175800,479120510,8000,8000,8000,8000,0
|
|
20230607,175700,479120510,8000,8000,8000,8000,0
|
|
20230607,175600,479120510,8000,8000,8000,8000,0
|
|
20230607,175500,479120510,8000,8000,8000,8000,0
|
|
20230607,175400,479120510,8000,8000,8000,8000,0
|
|
20230607,175300,479120510,8000,8000,8000,8000,0
|
|
20230607,175200,479120510,8000,8000,8000,8000,0
|
|
20230607,175100,479120510,8000,8000,8000,8000,0
|
|
20230607,175000,479120510,8000,8000,8000,8000,0
|
|
20230607,174900,479120510,8000,8000,8000,8000,0
|
|
20230607,174800,479120510,8000,8000,8000,8000,0
|
|
20230607,174700,479120510,8000,8000,8000,8000,0
|
|
20230607,174600,479120510,8000,8000,8000,8000,0
|
|
20230607,174500,479120510,8000,8000,8000,8000,0
|
|
20230607,174400,479120510,8000,8000,8000,8000,0
|
|
20230607,174300,479120510,8000,8000,8000,8000,0
|
|
20230607,174200,479120510,8000,8000,8000,8000,0
|
|
20230607,174100,479120510,8000,8000,8000,8000,0
|
|
20230607,174000,479120510,8000,8000,8000,8000,0
|
|
20230607,173900,479120510,8000,8000,8000,8000,0
|
|
20230607,173800,479120510,8000,8000,8000,8000,1921
|
|
20230607,173700,479120510,8000,8000,8000,8000,0
|
|
20230607,173600,479120510,8000,8000,8000,8000,0
|
|
20230607,173500,479120510,8000,8000,8000,8000,0
|
|
20230607,173400,479120510,8000,8000,8000,8000,0
|
|
20230607,173300,479120510,8000,8000,8000,8000,0
|
|
20230607,173200,479120510,8000,8000,8000,8000,0
|
|
20230607,173100,479120510,8000,8000,8000,8000,0
|
|
20230607,173000,479120510,8000,8000,8000,8000,0
|
|
20230607,172900,479120510,8000,8000,8000,8000,0
|
|
20230607,172800,479120510,8000,8000,8000,8000,0
|
|
20230607,172700,479120510,8000,8000,8000,8000,0
|
|
20230607,172600,479120510,8000,8000,8000,8000,0
|
|
20230607,172500,479120510,8000,8000,8000,8000,0
|
|
20230607,172400,479120510,8000,8000,8000,8000,0
|
|
20230607,172300,479120510,8000,8000,8000,8000,0
|
|
20230607,172200,479120510,8000,8000,8000,8000,0
|
|
20230607,172100,479120510,8000,8000,8000,8000,0
|
|
20230607,172000,479120510,8000,8000,8000,8000,0
|
|
20230607,171900,479120510,8000,8000,8000,8000,0
|
|
20230607,171800,479120510,8000,8000,8000,8000,0
|
|
20230607,171700,479120510,8000,8000,8000,8000,0
|
|
20230607,171600,479120510,8000,8000,8000,8000,0
|
|
20230607,171500,479120510,8000,8000,8000,8000,0
|
|
20230607,171400,479120510,8000,8000,8000,8000,0
|
|
20230607,171300,479120510,8000,8000,8000,8000,0
|
|
20230607,171200,479120510,8000,8000,8000,8000,0
|
|
20230607,171100,479120510,8000,8000,8000,8000,0
|
|
20230607,171000,479120510,8000,8000,8000,8000,0
|
|
20230607,170900,479120510,8000,8000,8000,8000,0
|
|
20230607,170800,479120510,8000,8000,8000,8000,1921
|
|
20230607,170700,479120510,8000,8000,8000,8000,0
|
|
20230607,170600,479120510,8000,8000,8000,8000,0
|
|
20230607,170500,479120510,8000,8000,8000,8000,0
|
|
20230607,170400,479120510,8000,8000,8000,8000,0
|
|
20230607,170300,479120510,8000,8000,8000,8000,0
|
|
20230607,170200,479120510,8000,8000,8000,8000,0
|
|
20230607,170100,479120510,8000,8000,8000,8000,0
|
|
20230607,170000,479120510,8000,8000,8000,8000,0
|
|
20230607,165900,479120510,8000,8000,8000,8000,0
|
|
20230607,165800,479120510,8000,8000,8000,8000,0
|
|
20230607,165700,479120510,8000,8000,8000,8000,0
|
|
20230607,165600,479120510,8000,8000,8000,8000,0
|
|
20230607,165500,479120510,8000,8000,8000,8000,0
|
|
20230607,165400,479120510,8000,8000,8000,8000,0
|
|
20230607,165300,479120510,8000,8000,8000,8000,0
|
|
20230607,165200,479120510,8000,8000,8000,8000,0
|
|
20230607,165100,479120510,8000,8000,8000,8000,0
|
|
20230607,165000,479120510,8000,8000,8000,8000,0
|
|
20230607,164900,479120510,8000,8000,8000,8000,0
|
|
20230607,164800,479120510,8000,8000,8000,8000,0
|
|
20230607,164700,479120510,8000,8000,8000,8000,0
|
|
20230607,164600,479120510,8000,8000,8000,8000,0
|
|
20230607,164500,479120510,8000,8000,8000,8000,0
|
|
20230607,164400,479120510,8000,8000,8000,8000,0
|
|
20230607,164300,479120510,8000,8000,8000,8000,0
|
|
20230607,164200,479120510,8000,8000,8000,8000,0
|
|
20230607,164100,479120510,8000,8000,8000,8000,0
|
|
20230607,164000,479120510,8000,8000,8000,8000,0
|
|
20230607,163900,479120510,8000,8000,8000,8000,0
|
|
20230607,163800,479120510,8000,8000,8000,8000,1921
|
|
20230607,163700,479120510,8000,8000,8000,8000,0
|
|
20230607,163600,479120510,8000,8000,8000,8000,0
|
|
20230607,163500,479120510,8000,8000,8000,8000,0
|
|
20230607,163400,479120510,8000,8000,8000,8000,0
|
|
20230607,163300,479120510,8000,8000,8000,8000,0
|
|
20230607,163200,479120510,8000,8000,8000,8000,0
|
|
20230607,163100,479120510,8000,8000,8000,8000,0
|
|
20230607,163000,479120510,8000,8000,8000,8000,0
|
|
20230607,162900,479120510,8000,8000,8000,8000,0
|
|
20230607,162800,479120510,8000,8000,8000,8000,0
|
|
20230607,162700,479120510,8000,8000,8000,8000,0
|
|
20230607,162600,479120510,8000,8000,8000,8000,0
|
|
20230607,162500,479120510,8000,8000,8000,8000,0
|
|
20230607,162400,479120510,8000,8000,8000,8000,0
|
|
20230607,162300,479120510,8000,8000,8000,8000,0
|
|
20230607,162200,479120510,8000,8000,8000,8000,0
|
|
20230607,162100,479120510,8000,8000,8000,8000,0
|
|
20230607,162000,479120510,8000,8000,8000,8000,0
|
|
20230607,161900,479120510,8000,8000,8000,8000,0
|
|
20230607,161800,479120510,8000,8000,8000,8000,0
|
|
20230607,161700,479120510,8000,8000,8000,8000,0
|
|
20230607,161600,479120510,8000,8000,8000,8000,0
|
|
20230607,161500,479120510,8000,8000,8000,8000,0
|
|
20230607,161400,479120510,8000,8000,8000,8000,0
|
|
20230607,161300,479120510,8000,8000,8000,8000,0
|
|
20230607,161200,479120510,8000,8000,8000,8000,0
|
|
20230607,161100,479120510,8000,8000,8000,8000,0
|
|
20230607,161000,479120510,8000,8000,8000,8000,0
|
|
20230607,160900,479120510,8000,8000,8000,8000,0
|
|
20230607,160800,479120510,8000,8000,8000,8000,1921
|
|
20230607,160700,479120510,8000,8000,8000,8000,0
|
|
20230607,160600,479120510,8000,8000,8000,8000,0
|
|
20230607,160500,479120510,8000,8000,8000,8000,0
|
|
20230607,160400,479120510,8000,8000,8000,8000,0
|
|
20230607,160300,479120510,8000,8000,8000,8000,0
|
|
20230607,160200,479120510,8000,8000,8000,8000,0
|
|
20230607,160100,479120510,8000,8000,8000,8000,0
|
|
20230607,160000,479120510,8000,8000,8000,8000,0
|
|
20230607,155900,479120510,8000,8000,8000,8000,0
|
|
20230607,155800,479120510,8000,8000,8000,8000,0
|
|
20230607,155700,479120510,8000,8000,8000,8000,0
|
|
20230607,155600,479120510,8000,8000,8000,8000,0
|
|
20230607,155500,479120510,8000,8000,8000,8000,0
|
|
20230607,155400,479120510,8000,8000,8000,8000,0
|
|
20230607,155300,479120510,8000,8000,8000,8000,0
|
|
20230607,155200,479120510,8000,8000,8000,8000,0
|
|
20230607,155100,479120510,8000,8000,8000,8000,0
|
|
20230607,155000,479120510,8000,8000,8000,8000,0
|
|
20230607,154900,479120510,8000,8000,8000,8000,0
|
|
20230607,154800,479120510,8000,8000,8000,8000,0
|
|
20230607,154700,479120510,8000,8000,8000,8000,0
|
|
20230607,154600,479120510,8000,8000,8000,8000,0
|
|
20230607,154500,479120510,8000,8000,8000,8000,0
|
|
20230607,154400,479120510,8000,8000,8000,8000,0
|
|
20230607,154300,479120510,8000,8000,8000,8000,0
|
|
20230607,154200,479120510,8000,8000,8000,8000,0
|
|
20230607,154100,479120510,8000,8000,8000,8000,0
|
|
20230607,154000,479120510,8000,8000,8000,8000,0
|
|
20230607,153900,479120510,8000,8000,8000,8000,0
|
|
20230607,153800,479120510,8000,8000,8000,8000,1921
|
|
20230607,153700,479120510,8000,8000,8000,8000,0
|
|
20230607,153600,479120510,8000,8000,8000,8000,0
|
|
20230607,153500,479120510,8000,8000,8000,8000,0
|
|
20230607,153400,479120510,8000,8000,8000,8000,0
|
|
20230607,153300,479120510,8000,8000,8000,8000,0
|
|
20230607,153200,479120510,8000,8000,8000,8000,0
|
|
20230607,153100,479120510,8000,8000,8000,8000,0
|
|
20230607,153000,479120510,8000,8000,8000,8000,1921
|
|
20230607,152900,463752510,8000,8000,8000,8000,0
|
|
20230607,152800,463752510,8000,8000,8000,8000,0
|
|
20230607,152700,463752510,8000,8000,8000,8000,0
|
|
20230607,152600,463752510,8000,8000,8000,8000,0
|
|
20230607,152500,463752510,8000,8000,8000,8000,0
|
|
20230607,152400,463752510,8000,8000,8000,8000,0
|
|
20230607,152300,463752510,8000,8000,8000,8000,0
|
|
20230607,152200,463752510,8000,8000,8000,8000,0
|
|
20230607,152100,463752510,8000,8000,8000,8000,0
|
|
20230607,152000,463752510,8000,8000,8000,8000,0
|
|
20230607,151900,463752510,8000,8000,8000,8000,0
|
|
20230607,151800,463752510,8000,8000,8000,8000,0
|
|
20230607,151700,463752510,8000,8000,8000,8000,0
|
|
20230607,151600,463752510,8000,8000,8000,8000,100
|
|
20230607,151500,462952510,8020,8020,8020,8020,0
|
|
20230607,151400,462952510,8020,8020,8020,8020,12
|
|
20230607,151300,462856270,8000,8000,8000,8000,43
|
|
20230607,151200,462512270,8000,8010,8010,8000,135
|
|
20230607,151100,461431000,8010,8010,8010,8010,0
|
|
20230607,151000,461431000,8010,8010,8010,8010,173
|
|
20230607,150900,460045270,8010,8010,8010,8010,1
|
|
20230607,150800,460037260,8000,8000,8000,8000,2116
|
|
20230607,150700,443109260,8010,8010,8010,8010,0
|
|
20230607,150600,443109260,8010,8010,8010,8010,0
|
|
20230607,150500,443109260,8010,8010,8010,8010,15
|
|
20230607,150400,442989110,8010,8010,8010,8010,10
|
|
20230607,150300,442909010,8000,8000,8000,8000,30
|
|
20230607,150200,442669010,8000,8000,8000,8000,508
|
|
20230607,150100,438605010,8000,8000,8000,8000,468
|
|
20230607,150000,434861010,8010,8010,8010,8010,163
|
|
20230607,145900,433555380,8010,8010,8010,8010,0
|
|
20230607,145800,433555380,8010,8010,8010,8010,544
|
|
20230607,145700,429197940,8020,8020,8020,8020,0
|
|
20230607,145600,429197940,8020,8020,8020,8020,3
|
|
20230607,145500,429173880,8010,8010,8010,8010,330
|
|
20230607,145400,426530580,8020,8020,8020,8020,0
|
|
20230607,145300,426530580,8020,8020,8020,8020,123
|
|
20230607,145200,425544120,8020,8020,8020,8020,112
|
|
20230607,145100,424645880,8010,8010,8010,8010,2000
|
|
20230607,145000,408625880,8020,8020,8020,8020,0
|
|
20230607,144900,408625880,8020,8020,8020,8020,151
|
|
20230607,144800,407414860,8020,8020,8020,8020,0
|
|
20230607,144700,407414860,8020,8020,8020,8020,611
|
|
20230607,144600,402514640,8020,8020,8020,8020,160
|
|
20230607,144500,401231440,8020,8020,8020,8020,8
|
|
20230607,144400,401167280,8020,8020,8020,8020,0
|
|
20230607,144300,401167280,8020,8020,8020,8020,0
|
|
20230607,144200,401167280,8020,8020,8020,8020,363
|
|
20230607,144100,398256020,8020,8020,8020,8020,0
|
|
20230607,144000,398256020,8020,8020,8020,8020,0
|
|
20230607,143900,398256020,8020,8020,8020,8020,0
|
|
20230607,143800,398256020,8020,8020,8020,8020,365
|
|
20230607,143700,395328720,8020,8020,8020,8020,40
|
|
20230607,143600,395007920,8020,8020,8020,8020,124
|
|
20230607,143500,394013440,8030,8030,8030,8030,70
|
|
20230607,143400,393451340,8030,8030,8030,8030,0
|
|
20230607,143300,393451340,8030,8030,8030,8030,100
|
|
20230607,143200,392648340,8020,8020,8020,8020,352
|
|
20230607,143100,389825300,8020,8020,8020,8020,101
|
|
20230607,143000,389015280,8020,8020,8020,8020,200
|
|
20230607,142900,387411280,8030,8030,8030,8030,0
|
|
20230607,142800,387411280,8030,8030,8030,8030,275
|
|
20230607,142700,385203030,8040,8040,8040,8040,5
|
|
20230607,142600,385162830,8030,8040,8040,8030,52
|
|
20230607,142500,384745240,8030,8030,8030,8030,11
|
|
20230607,142400,384656910,8040,8040,8040,8040,0
|
|
20230607,142300,384656910,8040,8040,8040,8040,1
|
|
20230607,142200,384648870,8030,8030,8030,8030,26
|
|
20230607,142100,384440090,8030,8030,8030,8030,4
|
|
20230607,142000,384407970,8030,8030,8030,8030,1
|
|
20230607,141900,384399940,8030,8030,8030,8030,7
|
|
20230607,141800,384343730,8030,8030,8030,8030,0
|
|
20230607,141700,384343730,8030,8030,8040,8030,23
|
|
20230607,141600,384159010,8030,8040,8040,8030,3
|
|
20230607,141500,384134900,8030,8030,8030,8030,3
|
|
20230607,141400,384110810,8030,8030,8030,8030,125
|
|
20230607,141300,383107060,8040,8040,8040,8040,2
|
|
20230607,141200,383090980,8030,8030,8030,8030,7
|
|
20230607,141100,383034770,8030,8030,8030,8030,0
|
|
20230607,141000,383034770,8030,8030,8030,8030,2
|
|
20230607,140900,383018710,8030,8030,8030,8030,0
|
|
20230607,140800,383018710,8030,8030,8030,8030,0
|
|
20230607,140700,383018710,8030,8030,8030,8030,3
|
|
20230607,140600,382994620,8030,8040,8040,8030,4
|
|
20230607,140500,382962490,8030,8030,8030,8030,5
|
|
20230607,140400,382922340,8030,8030,8030,8030,0
|
|
20230607,140300,382922340,8030,8030,8030,8030,100
|
|
20230607,140200,382119340,8020,8040,8040,8020,1100
|
|
20230607,140100,373277340,8020,8040,8040,8020,47
|
|
20230607,140000,372900380,8020,8030,8030,8020,295
|
|
20230607,135900,370534430,8030,8020,8030,8020,203
|
|
20230607,135800,368904370,8030,8030,8030,8030,10
|
|
20230607,135700,368824070,8030,8030,8030,8030,1175
|
|
20230607,135600,359388820,8040,8040,8040,8040,0
|
|
20230607,135500,359388820,8040,8040,8040,8040,1
|
|
20230607,135400,359380780,8030,8030,8030,8030,0
|
|
20230607,135300,359380780,8030,8030,8030,8030,0
|
|
20230607,135200,359380780,8030,8030,8030,8030,0
|
|
20230607,135100,359380780,8030,8030,8030,8030,30
|
|
20230607,135000,359139880,8040,8040,8040,8040,1
|
|
20230607,134900,359131840,8050,8050,8050,8050,0
|
|
20230607,134800,359131840,8050,8050,8050,8050,0
|
|
20230607,134700,359131840,8050,8050,8050,8050,0
|
|
20230607,134600,359131840,8050,8050,8050,8050,0
|
|
20230607,134500,359131840,8050,8050,8050,8050,1
|
|
20230607,134400,359123790,8030,8030,8030,8030,0
|
|
20230607,134300,359123790,8030,8030,8030,8030,0
|
|
20230607,134200,359123790,8030,8030,8030,8030,0
|
|
20230607,134100,359123790,8030,8030,8030,8030,0
|
|
20230607,134000,359123790,8030,8030,8030,8030,0
|
|
20230607,133900,359123790,8030,8030,8030,8030,45
|
|
20230607,133800,358762440,8030,8030,8030,8030,60
|
|
20230607,133700,358280640,8030,8030,8030,8030,0
|
|
20230607,133600,358280640,8030,8030,8030,8030,0
|
|
20230607,133500,358280640,8030,8030,8030,8030,0
|
|
20230607,133400,358280640,8030,8030,8030,8030,0
|
|
20230607,133300,358280640,8030,8030,8030,8030,500
|
|
20230607,133200,354265640,8030,8030,8030,8030,39
|
|
20230607,133100,353952470,8050,8050,8050,8050,0
|
|
20230607,133000,353952470,8050,8050,8050,8050,0
|
|
20230607,132900,353952470,8050,8050,8050,8050,130
|
|
20230607,132800,352905970,8040,8040,8040,8040,0
|
|
20230607,132700,352905970,8040,8040,8040,8040,0
|
|
20230607,132600,352905970,8040,8030,8040,8030,98
|
|
20230607,132500,352119020,8030,8030,8030,8030,0
|
|
20230607,132400,352119020,8030,8050,8050,8030,35
|
|
20230607,132300,351837950,8050,8050,8050,8050,0
|
|
20230607,132200,351837950,8050,8050,8050,8050,10
|
|
20230607,132100,351757450,8050,8050,8050,8050,0
|
|
20230607,132000,351757450,8050,8050,8050,8050,1
|
|
20230607,131900,351749400,8050,8050,8050,8050,1
|
|
20230607,131800,351741350,8040,8040,8040,8040,0
|
|
20230607,131700,351741350,8040,8040,8040,8040,50
|
|
20230607,131600,351339350,8040,8040,8040,8040,0
|
|
20230607,131500,351339350,8040,8040,8040,8040,100
|
|
20230607,131400,350535350,8040,8040,8040,8040,0
|
|
20230607,131300,350535350,8040,8040,8040,8040,100
|
|
20230607,131200,349731350,8040,8040,8040,8040,100
|
|
20230607,131100,348927350,8050,8050,8050,8050,1
|
|
20230607,131000,348919300,8030,8030,8030,8030,0
|
|
20230607,130900,348919300,8030,8030,8030,8030,0
|
|
20230607,130800,348919300,8030,8030,8030,8030,0
|
|
20230607,130700,348919300,8030,8030,8030,8030,0
|
|
20230607,130600,348919300,8030,8030,8030,8030,3
|
|
20230607,130500,348895210,8040,8040,8040,8040,2
|
|
20230607,130400,348879130,8040,8040,8040,8040,0
|
|
20230607,130300,348879130,8040,8040,8040,8040,0
|
|
20230607,130200,348879130,8040,8040,8040,8040,305
|
|
20230607,130100,346426930,8050,8050,8050,8050,0
|
|
20230607,130000,346426930,8050,8050,8050,8050,4
|
|
20230607,125900,346394730,8050,8050,8050,8050,5
|
|
20230607,125800,346354480,8050,8050,8050,8050,14
|
|
20230607,125700,346241780,8050,8040,8050,8040,208
|
|
20230607,125600,344569360,8040,8040,8040,8040,7
|
|
20230607,125500,344513080,8040,8040,8040,8040,0
|
|
20230607,125400,344513080,8040,8040,8040,8040,0
|
|
20230607,125300,344513080,8040,8040,8040,8040,0
|
|
20230607,125200,344513080,8040,8040,8040,8040,11
|
|
20230607,125100,344424640,8040,8040,8040,8040,82
|
|
20230607,125000,343765360,8040,8040,8040,8040,0
|
|
20230607,124900,343765360,8040,8040,8040,8040,184
|
|
20230607,124800,342286000,8040,8040,8040,8040,122
|
|
20230607,124700,341305120,8040,8040,8040,8040,99
|
|
20230607,124600,340509160,8040,8040,8040,8040,0
|
|
20230607,124500,340509160,8040,8040,8040,8040,0
|
|
20230607,124400,340509160,8040,8040,8040,8040,1
|
|
20230607,124300,340501120,8030,8030,8030,8030,0
|
|
20230607,124200,340501120,8030,8030,8030,8030,30
|
|
20230607,124100,340260220,8030,8030,8030,8030,0
|
|
20230607,124000,340260220,8030,8030,8030,8030,0
|
|
20230607,123900,340260220,8030,8030,8030,8030,12
|
|
20230607,123800,340163860,8020,8020,8020,8020,0
|
|
20230607,123700,340163860,8020,8020,8020,8020,0
|
|
20230607,123600,340163860,8020,8020,8020,8020,24
|
|
20230607,123500,339971380,8040,8040,8040,8040,1
|
|
20230607,123400,339963340,8050,8050,8050,8050,0
|
|
20230607,123300,339963340,8050,8040,8050,8040,26
|
|
20230607,123200,339754290,8050,8050,8050,8050,0
|
|
20230607,123100,339754290,8050,8050,8050,8050,0
|
|
20230607,123000,339754290,8050,8050,8050,8050,1
|
|
20230607,122900,339746240,8040,8040,8040,8040,25
|
|
20230607,122800,339545240,8040,8040,8040,8040,37
|
|
20230607,122700,339247760,8050,8050,8050,8050,10
|
|
20230607,122600,339167260,8050,8050,8050,8050,1
|
|
20230607,122500,339159210,8040,8040,8040,8040,1
|
|
20230607,122400,339151170,8030,8030,8030,8030,579
|
|
20230607,122300,334501800,8010,8010,8010,8010,58
|
|
20230607,122200,334037220,8020,8020,8020,8020,42
|
|
20230607,122100,333700380,8020,8020,8020,8020,1020
|
|
20230607,122000,325519980,8010,8010,8010,8010,0
|
|
20230607,121900,325519980,8010,8010,8010,8010,0
|
|
20230607,121800,325519980,8010,8010,8010,8010,0
|
|
20230607,121700,325519980,8010,8010,8010,8010,0
|
|
20230607,121600,325519980,8010,8010,8010,8010,0
|
|
20230607,121500,325519980,8010,8020,8020,8010,77
|
|
20230607,121400,324902630,8020,8000,8020,8000,155
|
|
20230607,121300,323659550,8000,8000,8000,8000,0
|
|
20230607,121200,323659550,8000,8000,8000,8000,769
|
|
20230607,121100,317507550,7990,7990,7990,7990,0
|
|
20230607,121000,317507550,7990,7990,7990,7990,0
|
|
20230607,120900,317507550,7990,8000,8000,7990,14
|
|
20230607,120800,317395640,8000,8000,8000,8000,1
|
|
20230607,120700,317387640,8000,7990,8000,7990,11
|
|
20230607,120600,317299740,8000,8000,8000,8000,198
|
|
20230607,120500,315715740,8000,7990,8000,7990,619
|
|
20230607,120400,310769920,8000,7990,8000,7990,419
|
|
20230607,120300,307422100,8000,8000,8000,8000,511
|
|
20230607,120200,303334100,8020,8020,8020,8020,30
|
|
20230607,120100,303093500,8020,8000,8020,7990,5322
|
|
20230607,120000,260524620,8010,8010,8010,8010,965
|
|
20230607,115900,252794970,8010,8010,8010,8010,0
|
|
20230607,115800,252794970,8010,8010,8010,8010,121
|
|
20230607,115700,251825760,8010,8010,8010,8010,40
|
|
20230607,115600,251505360,8010,8010,8010,8010,2
|
|
20230607,115500,251489340,8000,8000,8000,8000,1
|
|
20230607,115400,251481340,8010,8010,8010,8010,10
|
|
20230607,115300,251401240,8000,8000,8000,8000,0
|
|
20230607,115200,251401240,8000,8000,8000,8000,3
|
|
20230607,115100,251377240,8000,8000,8000,8000,0
|
|
20230607,115000,251377240,8000,8000,8000,8000,2
|
|
20230607,114900,251361240,8000,8000,8000,8000,29
|
|
20230607,114800,251129240,8000,8000,8000,8000,0
|
|
20230607,114700,251129240,8000,8000,8000,8000,0
|
|
20230607,114600,251129240,8000,8000,8000,8000,229
|
|
20230607,114500,249297240,8000,8000,8000,8000,32
|
|
20230607,114400,249041240,8010,8010,8010,8010,0
|
|
20230607,114300,249041240,8010,8010,8010,8010,14
|
|
20230607,114200,248929100,8010,8010,8010,8010,0
|
|
20230607,114100,248929100,8010,8010,8010,8010,10
|
|
20230607,114000,248849000,8000,8020,8020,8000,160
|
|
20230607,113900,247568800,8020,8020,8020,8020,127
|
|
20230607,113800,246550260,8010,8010,8010,8010,11
|
|
20230607,113700,246462150,8010,8010,8010,8010,2833
|
|
20230607,113600,223769820,8010,8010,8010,8010,0
|
|
20230607,113500,223769820,8010,8010,8010,8010,0
|
|
20230607,113400,223769820,8010,8010,8010,8010,180
|
|
20230607,113300,222328020,8010,8010,8010,8000,424
|
|
20230607,113200,218932950,8020,8020,8020,8020,6
|
|
20230607,113100,218884830,8010,8010,8010,8010,1919
|
|
20230607,113000,203513640,8010,8010,8010,8010,0
|
|
20230607,112900,203513640,8010,8010,8010,8010,497
|
|
20230607,112800,199532670,8010,8010,8010,8010,0
|
|
20230607,112700,199532670,8010,8010,8010,8010,10
|
|
20230607,112600,199452570,8010,8010,8010,8010,2618
|
|
20230607,112500,178482390,8020,8020,8020,8020,1691
|
|
20230607,112400,164920570,8020,8030,8030,8020,315
|
|
20230607,112300,162393980,8030,8030,8030,8030,400
|
|
20230607,112200,159181980,8030,8030,8030,8030,0
|
|
20230607,112100,159181980,8030,8020,8030,8020,230
|
|
20230607,112000,157337080,8030,8030,8030,8030,10
|
|
20230607,111900,157256780,8020,8020,8020,8020,60
|
|
20230607,111800,156775580,8030,8030,8030,8030,0
|
|
20230607,111700,156775580,8030,8020,8030,8020,86
|
|
20230607,111600,156085850,8030,8030,8030,8030,1
|
|
20230607,111500,156077820,8030,8030,8030,8030,0
|
|
20230607,111400,156077820,8030,8030,8030,8030,13
|
|
20230607,111300,155973430,8030,8020,8030,8020,567
|
|
20230607,111200,151425090,8020,8020,8020,8020,80
|
|
20230607,111100,150783490,8030,8030,8030,8030,0
|
|
20230607,111000,150783490,8030,8020,8030,8020,55
|
|
20230607,110900,150342340,8020,8020,8020,8020,124
|
|
20230607,110800,149347860,8030,8030,8030,8030,20
|
|
20230607,110700,149187260,8030,8030,8030,8030,0
|
|
20230607,110600,149187260,8030,8020,8030,8020,183
|
|
20230607,110500,147719590,8030,8030,8030,8030,0
|
|
20230607,110400,147719590,8030,8020,8030,8020,2
|
|
20230607,110300,147703540,8020,8020,8020,8020,2
|
|
20230607,110200,147687500,8020,8020,8020,8020,129
|
|
20230607,110100,146652920,8030,8020,8030,8020,572
|
|
20230607,110000,142065440,8030,8030,8030,8030,20
|
|
20230607,105900,141904840,8050,8020,8050,8020,1121
|
|
20230607,105800,132914390,8030,8050,8050,8030,119
|
|
20230607,105700,131958620,8050,8050,8050,8050,0
|
|
20230607,105600,131958620,8050,8050,8050,8030,6
|
|
20230607,105500,131910400,8030,8020,8030,8020,105
|
|
20230607,105400,131068240,8050,8050,8050,8050,2
|
|
20230607,105300,131052140,8050,8050,8050,8050,0
|
|
20230607,105200,131052140,8050,8050,8050,8050,0
|
|
20230607,105100,131052140,8050,8050,8050,8050,2
|
|
20230607,105000,131036040,8040,8040,8040,8040,7
|
|
20230607,104900,130979760,8040,8040,8040,8040,44
|
|
20230607,104800,130626000,8040,8040,8040,8040,0
|
|
20230607,104700,130626000,8040,8040,8040,8040,0
|
|
20230607,104600,130626000,8040,8040,8040,8040,0
|
|
20230607,104500,130626000,8040,8040,8040,8040,0
|
|
20230607,104400,130626000,8040,8040,8040,8040,66
|
|
20230607,104300,130095360,8020,8030,8030,8020,44
|
|
20230607,104200,129742420,8020,8020,8020,8020,0
|
|
20230607,104100,129742420,8020,8020,8020,8020,200
|
|
20230607,104000,128138420,8050,8050,8050,8050,0
|
|
20230607,103900,128138420,8050,8050,8050,8050,0
|
|
20230607,103800,128138420,8050,8050,8050,8050,0
|
|
20230607,103700,128138420,8050,8050,8050,8050,0
|
|
20230607,103600,128138420,8050,8050,8050,8050,0
|
|
20230607,103500,128138420,8050,8050,8050,8050,0
|
|
20230607,103400,128138420,8050,8050,8050,8050,1
|
|
20230607,103300,128130370,8020,8050,8050,8020,61
|
|
20230607,103200,127641120,8050,8050,8050,8050,0
|
|
20230607,103100,127641120,8050,8050,8050,8050,0
|
|
20230607,103000,127641120,8050,8050,8050,8050,0
|
|
20230607,102900,127641120,8050,8050,8050,8050,124
|
|
20230607,102800,126642920,8070,8070,8070,8070,0
|
|
20230607,102700,126642920,8070,8070,8070,8070,0
|
|
20230607,102600,126642920,8070,8020,8070,8020,401
|
|
20230607,102500,123426850,8030,8030,8030,8030,1243
|
|
20230607,102400,113445560,8070,8070,8070,8070,1
|
|
20230607,102300,113437490,8060,8060,8060,8060,0
|
|
20230607,102200,113437490,8060,8060,8060,8060,0
|
|
20230607,102100,113437490,8060,8060,8060,8060,145
|
|
20230607,102000,112268790,8060,8060,8060,8060,1
|
|
20230607,101900,112260730,8070,8070,8070,8070,0
|
|
20230607,101800,112260730,8070,8070,8070,8070,0
|
|
20230607,101700,112260730,8070,8070,8070,8070,0
|
|
20230607,101600,112260730,8070,8070,8070,8070,1
|
|
20230607,101500,112252660,8030,8030,8030,8030,0
|
|
20230607,101400,112252660,8030,8030,8030,8030,0
|
|
20230607,101300,112252660,8030,8030,8030,8030,80
|
|
20230607,101200,111610260,8070,8030,8070,8030,1892
|
|
20230607,101100,96417460,8030,8030,8030,8030,0
|
|
20230607,101000,96417460,8030,8030,8030,8030,1058
|
|
20230607,100900,87921720,8030,8060,8060,8030,401
|
|
20230607,100800,84701660,8070,8050,8070,8040,322
|
|
20230607,100700,82112550,8050,8050,8050,8050,40
|
|
20230607,100600,81790550,8070,8070,8070,8070,0
|
|
20230607,100500,81790550,8070,8070,8070,8070,21
|
|
20230607,100400,81621080,8040,8050,8050,8040,133
|
|
20230607,100300,80550960,8050,8050,8050,8050,1
|
|
20230607,100200,80542910,8070,8050,8070,8050,6
|
|
20230607,100100,80494590,8050,8050,8050,8050,39
|
|
20230607,100000,80180640,8070,8060,8070,8060,203
|
|
20230607,095900,78544450,8070,8070,8070,8070,125
|
|
20230607,095800,77535700,8070,8070,8070,8070,0
|
|
20230607,095700,77535700,8070,8070,8070,8070,0
|
|
20230607,095600,77535700,8070,8070,8070,8070,1
|
|
20230607,095500,77527630,8070,8070,8070,8070,37
|
|
20230607,095400,77229040,8080,8080,8080,8080,0
|
|
20230607,095300,77229040,8080,8080,8080,8080,1
|
|
20230607,095200,77220960,8060,8060,8060,8060,0
|
|
20230607,095100,77220960,8060,8070,8070,8060,427
|
|
20230607,095000,73775270,8090,8090,8090,8090,2
|
|
20230607,094900,73759090,8100,8100,8100,8100,15
|
|
20230607,094800,73637590,8100,8100,8100,8100,0
|
|
20230607,094700,73637590,8100,8100,8100,8100,0
|
|
20230607,094600,73637590,8100,8100,8100,8100,0
|
|
20230607,094500,73637590,8100,8100,8100,8100,3
|
|
20230607,094400,73613290,8100,8100,8100,8100,0
|
|
20230607,094300,73613290,8100,8070,8100,8070,248
|
|
20230607,094200,71611900,8080,8100,8100,8080,312
|
|
20230607,094100,69090460,8080,8080,8080,8080,7
|
|
20230607,094000,69033900,8080,8090,8090,8080,393
|
|
20230607,093900,65858430,8090,8090,8090,8090,52
|
|
20230607,093800,65437750,8100,8100,8100,8100,1
|
|
20230607,093700,65429650,8100,8100,8100,8100,5
|
|
20230607,093600,65389150,8100,8100,8100,8100,1
|
|
20230607,093500,65381050,8100,8100,8100,8100,0
|
|
20230607,093400,65381050,8100,8100,8100,8100,2
|
|
20230607,093300,65364850,8100,8100,8100,8100,9
|
|
20230607,093200,65291950,8100,8100,8100,8100,52
|
|
20230607,093100,64870750,8100,8100,8100,8100,121
|
|
20230607,093000,63890650,8070,8070,8070,8070,31
|
|
20230607,092900,63640480,8100,8090,8100,8090,231
|
|
20230607,092800,61771190,8100,8100,8100,8100,0
|
|
20230607,092700,61771190,8100,8100,8100,8100,0
|
|
20230607,092600,61771190,8100,8100,8100,8100,0
|
|
20230607,092500,61771190,8100,8090,8100,8090,236
|
|
20230607,092400,59861150,8100,8100,8100,8100,1
|
|
20230607,092300,59853050,8060,8070,8070,8060,4
|
|
20230607,092200,59820780,8110,8110,8110,8110,1
|
|
20230607,092100,59812670,8060,8060,8060,8060,500
|
|
20230607,092000,55782670,8040,8050,8050,8040,145
|
|
20230607,091900,54616120,8060,8060,8060,8060,31
|
|
20230607,091800,54366260,8050,8050,8050,8050,0
|
|
20230607,091700,54366260,8050,8050,8050,8050,0
|
|
20230607,091600,54366260,8050,8050,8050,8050,11
|
|
20230607,091500,54277710,8060,8060,8060,8060,48
|
|
20230607,091400,53890830,8060,8070,8070,8060,574
|
|
20230607,091300,49262230,8070,8070,8070,8070,1501
|
|
20230607,091200,37149160,8070,8070,8070,8060,157
|
|
20230607,091100,35882220,8070,8070,8070,8070,100
|
|
20230607,091000,35075220,8070,8070,8070,8070,66
|
|
20230607,090900,34542600,8070,8070,8070,8070,0
|
|
20230607,090800,34542600,8070,8070,8080,8070,23
|
|
20230607,090700,34356930,8120,8120,8120,8120,5
|
|
20230607,090600,34316330,8130,8070,8130,8070,3161
|
|
20230607,090500,8795940,8050,8060,8060,8050,334
|
|
20230607,090400,6104900,8040,8070,8070,8040,22
|
|
20230607,090300,5927900,8070,8070,8070,8070,1
|
|
20230607,090200,5919830,8010,8010,8010,8010,0
|
|
20230607,090100,5919830,8010,8010,8010,8010,139
|
|
20230607,090000,4806440,8060,8020,8060,8010,599
|