682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,201900,418008090,6020,6020,6020,6020,962
|
|
20230817,201800,418008090,6020,6020,6020,6020,0
|
|
20230817,201700,418008090,6020,6020,6020,6020,0
|
|
20230817,201600,418008090,6020,6020,6020,6020,0
|
|
20230817,201500,418008090,6020,6020,6020,6020,0
|
|
20230817,201400,418008090,6020,6020,6020,6020,0
|
|
20230817,201300,418008090,6020,6020,6020,6020,0
|
|
20230817,201200,418008090,6020,6020,6020,6020,0
|
|
20230817,201100,418008090,6020,6020,6020,6020,0
|
|
20230817,201000,418008090,6020,6020,6020,6020,0
|
|
20230817,200900,418008090,6020,6020,6020,6020,0
|
|
20230817,200800,418008090,6020,6020,6020,6020,0
|
|
20230817,200700,418008090,6020,6020,6020,6020,0
|
|
20230817,200600,418008090,6020,6020,6020,6020,0
|
|
20230817,200500,418008090,6020,6020,6020,6020,0
|
|
20230817,200400,418008090,6020,6020,6020,6020,0
|
|
20230817,200300,418008090,6020,6020,6020,6020,0
|
|
20230817,200200,418008090,6020,6020,6020,6020,0
|
|
20230817,200100,418008090,6020,6020,6020,6020,0
|
|
20230817,200000,418008090,6020,6020,6020,6020,0
|
|
20230817,195900,418008090,6020,6020,6020,6020,0
|
|
20230817,195800,418008090,6020,6020,6020,6020,0
|
|
20230817,195700,418008090,6020,6020,6020,6020,0
|
|
20230817,195600,418008090,6020,6020,6020,6020,0
|
|
20230817,195500,418008090,6020,6020,6020,6020,0
|
|
20230817,195400,418008090,6020,6020,6020,6020,0
|
|
20230817,195300,418008090,6020,6020,6020,6020,0
|
|
20230817,195200,418008090,6020,6020,6020,6020,0
|
|
20230817,195100,418008090,6020,6020,6020,6020,0
|
|
20230817,195000,418008090,6020,6020,6020,6020,0
|
|
20230817,194900,418008090,6020,6020,6020,6020,962
|
|
20230817,194800,418008090,6020,6020,6020,6020,0
|
|
20230817,194700,418008090,6020,6020,6020,6020,0
|
|
20230817,194600,418008090,6020,6020,6020,6020,0
|
|
20230817,194500,418008090,6020,6020,6020,6020,0
|
|
20230817,194400,418008090,6020,6020,6020,6020,0
|
|
20230817,194300,418008090,6020,6020,6020,6020,0
|
|
20230817,194200,418008090,6020,6020,6020,6020,0
|
|
20230817,194100,418008090,6020,6020,6020,6020,0
|
|
20230817,194000,418008090,6020,6020,6020,6020,0
|
|
20230817,193900,418008090,6020,6020,6020,6020,0
|
|
20230817,193800,418008090,6020,6020,6020,6020,0
|
|
20230817,193700,418008090,6020,6020,6020,6020,0
|
|
20230817,193600,418008090,6020,6020,6020,6020,0
|
|
20230817,193500,418008090,6020,6020,6020,6020,0
|
|
20230817,193400,418008090,6020,6020,6020,6020,0
|
|
20230817,193300,418008090,6020,6020,6020,6020,0
|
|
20230817,193200,418008090,6020,6020,6020,6020,0
|
|
20230817,193100,418008090,6020,6020,6020,6020,0
|
|
20230817,193000,418008090,6020,6020,6020,6020,0
|
|
20230817,192900,418008090,6020,6020,6020,6020,0
|
|
20230817,192800,418008090,6020,6020,6020,6020,0
|
|
20230817,192700,418008090,6020,6020,6020,6020,0
|
|
20230817,192600,418008090,6020,6020,6020,6020,0
|
|
20230817,192500,418008090,6020,6020,6020,6020,0
|
|
20230817,192400,418008090,6020,6020,6020,6020,0
|
|
20230817,192300,418008090,6020,6020,6020,6020,0
|
|
20230817,192200,418008090,6020,6020,6020,6020,0
|
|
20230817,192100,418008090,6020,6020,6020,6020,0
|
|
20230817,192000,418008090,6020,6020,6020,6020,0
|
|
20230817,191900,418008090,6020,6020,6020,6020,962
|
|
20230817,191800,418008090,6020,6020,6020,6020,0
|
|
20230817,191700,418008090,6020,6020,6020,6020,0
|
|
20230817,191600,418008090,6020,6020,6020,6020,0
|
|
20230817,191500,418008090,6020,6020,6020,6020,0
|
|
20230817,191400,418008090,6020,6020,6020,6020,0
|
|
20230817,191300,418008090,6020,6020,6020,6020,0
|
|
20230817,191200,418008090,6020,6020,6020,6020,0
|
|
20230817,191100,418008090,6020,6020,6020,6020,0
|
|
20230817,191000,418008090,6020,6020,6020,6020,0
|
|
20230817,190900,418008090,6020,6020,6020,6020,0
|
|
20230817,190800,418008090,6020,6020,6020,6020,0
|
|
20230817,190700,418008090,6020,6020,6020,6020,0
|
|
20230817,190600,418008090,6020,6020,6020,6020,0
|
|
20230817,190500,418008090,6020,6020,6020,6020,0
|
|
20230817,190400,418008090,6020,6020,6020,6020,0
|
|
20230817,190300,418008090,6020,6020,6020,6020,0
|
|
20230817,190200,418008090,6020,6020,6020,6020,0
|
|
20230817,190100,418008090,6020,6020,6020,6020,0
|
|
20230817,190000,418008090,6020,6020,6020,6020,0
|
|
20230817,185900,418008090,6020,6020,6020,6020,0
|
|
20230817,185800,418008090,6020,6020,6020,6020,0
|
|
20230817,185700,418008090,6020,6020,6020,6020,0
|
|
20230817,185600,418008090,6020,6020,6020,6020,0
|
|
20230817,185500,418008090,6020,6020,6020,6020,0
|
|
20230817,185400,418008090,6020,6020,6020,6020,0
|
|
20230817,185300,418008090,6020,6020,6020,6020,0
|
|
20230817,185200,418008090,6020,6020,6020,6020,0
|
|
20230817,185100,418008090,6020,6020,6020,6020,0
|
|
20230817,185000,418008090,6020,6020,6020,6020,0
|
|
20230817,184900,418008090,6020,6020,6020,6020,962
|
|
20230817,184800,418008090,6020,6020,6020,6020,0
|
|
20230817,184700,418008090,6020,6020,6020,6020,0
|
|
20230817,184600,418008090,6020,6020,6020,6020,0
|
|
20230817,184500,418008090,6020,6020,6020,6020,0
|
|
20230817,184400,418008090,6020,6020,6020,6020,0
|
|
20230817,184300,418008090,6020,6020,6020,6020,0
|
|
20230817,184200,418008090,6020,6020,6020,6020,0
|
|
20230817,184100,418008090,6020,6020,6020,6020,0
|
|
20230817,184000,418008090,6020,6020,6020,6020,0
|
|
20230817,183900,418008090,6020,6020,6020,6020,0
|
|
20230817,183800,418008090,6020,6020,6020,6020,0
|
|
20230817,183700,418008090,6020,6020,6020,6020,0
|
|
20230817,183600,418008090,6020,6020,6020,6020,0
|
|
20230817,183500,418008090,6020,6020,6020,6020,0
|
|
20230817,183400,418008090,6020,6020,6020,6020,0
|
|
20230817,183300,418008090,6020,6020,6020,6020,0
|
|
20230817,183200,418008090,6020,6020,6020,6020,0
|
|
20230817,183100,418008090,6020,6020,6020,6020,0
|
|
20230817,183000,418008090,6020,6020,6020,6020,0
|
|
20230817,182900,418008090,6020,6020,6020,6020,0
|
|
20230817,182800,418008090,6020,6020,6020,6020,0
|
|
20230817,182700,418008090,6020,6020,6020,6020,0
|
|
20230817,182600,418008090,6020,6020,6020,6020,0
|
|
20230817,182500,418008090,6020,6020,6020,6020,0
|
|
20230817,182400,418008090,6020,6020,6020,6020,0
|
|
20230817,182300,418008090,6020,6020,6020,6020,0
|
|
20230817,182200,418008090,6020,6020,6020,6020,0
|
|
20230817,182100,418008090,6020,6020,6020,6020,0
|
|
20230817,182000,418008090,6020,6020,6020,6020,0
|
|
20230817,181900,418008090,6020,6020,6020,6020,962
|
|
20230817,181800,418008090,6020,6020,6020,6020,0
|
|
20230817,181700,418008090,6020,6020,6020,6020,0
|
|
20230817,181600,418008090,6020,6020,6020,6020,0
|
|
20230817,181500,418008090,6020,6020,6020,6020,0
|
|
20230817,181400,418008090,6020,6020,6020,6020,0
|
|
20230817,181300,418008090,6020,6020,6020,6020,0
|
|
20230817,181200,418008090,6020,6020,6020,6020,0
|
|
20230817,181100,418008090,6020,6020,6020,6020,0
|
|
20230817,181000,418008090,6020,6020,6020,6020,0
|
|
20230817,180900,418008090,6020,6020,6020,6020,0
|
|
20230817,180800,418008090,6020,6020,6020,6020,0
|
|
20230817,180700,418008090,6020,6020,6020,6020,0
|
|
20230817,180600,418008090,6020,6020,6020,6020,0
|
|
20230817,180500,418008090,6020,6020,6020,6020,0
|
|
20230817,180400,418008090,6020,6020,6020,6020,0
|
|
20230817,180300,418008090,6020,6020,6020,6020,0
|
|
20230817,180200,418008090,6020,6020,6020,6020,0
|
|
20230817,180100,418008090,6020,6020,6020,6020,0
|
|
20230817,180000,418008090,6020,6020,6020,6020,0
|
|
20230817,175900,418008090,6020,6020,6020,6020,0
|
|
20230817,175800,418008090,6020,6020,6020,6020,0
|
|
20230817,175700,418008090,6020,6020,6020,6020,0
|
|
20230817,175600,418008090,6020,6020,6020,6020,0
|
|
20230817,175500,418008090,6020,6020,6020,6020,0
|
|
20230817,175400,418008090,6020,6020,6020,6020,0
|
|
20230817,175300,418008090,6020,6020,6020,6020,0
|
|
20230817,175200,418008090,6020,6020,6020,6020,0
|
|
20230817,175100,418008090,6020,6020,6020,6020,0
|
|
20230817,175000,418008090,6020,6020,6020,6020,0
|
|
20230817,174900,418008090,6020,6020,6020,6020,962
|
|
20230817,174800,418008090,6020,6020,6020,6020,0
|
|
20230817,174700,418008090,6020,6020,6020,6020,0
|
|
20230817,174600,418008090,6020,6020,6020,6020,0
|
|
20230817,174500,418008090,6020,6020,6020,6020,0
|
|
20230817,174400,418008090,6020,6020,6020,6020,0
|
|
20230817,174300,418008090,6020,6020,6020,6020,0
|
|
20230817,174200,418008090,6020,6020,6020,6020,0
|
|
20230817,174100,418008090,6020,6020,6020,6020,0
|
|
20230817,174000,418008090,6020,6020,6020,6020,0
|
|
20230817,173900,418008090,6020,6020,6020,6020,0
|
|
20230817,173800,418008090,6020,6020,6020,6020,0
|
|
20230817,173700,418008090,6020,6020,6020,6020,0
|
|
20230817,173600,418008090,6020,6020,6020,6020,0
|
|
20230817,173500,418008090,6020,6020,6020,6020,0
|
|
20230817,173400,418008090,6020,6020,6020,6020,0
|
|
20230817,173300,418008090,6020,6020,6020,6020,0
|
|
20230817,173200,418008090,6020,6020,6020,6020,0
|
|
20230817,173100,418008090,6020,6020,6020,6020,0
|
|
20230817,173000,418008090,6020,6020,6020,6020,0
|
|
20230817,172900,418008090,6020,6020,6020,6020,0
|
|
20230817,172800,418008090,6020,6020,6020,6020,0
|
|
20230817,172700,418008090,6020,6020,6020,6020,0
|
|
20230817,172600,418008090,6020,6020,6020,6020,0
|
|
20230817,172500,418008090,6020,6020,6020,6020,0
|
|
20230817,172400,418008090,6020,6020,6020,6020,0
|
|
20230817,172300,418008090,6020,6020,6020,6020,0
|
|
20230817,172200,418008090,6020,6020,6020,6020,0
|
|
20230817,172100,418008090,6020,6020,6020,6020,0
|
|
20230817,172000,418008090,6020,6020,6020,6020,0
|
|
20230817,171900,418008090,6020,6020,6020,6020,962
|
|
20230817,171800,418008090,6020,6020,6020,6020,0
|
|
20230817,171700,418008090,6020,6020,6020,6020,0
|
|
20230817,171600,418008090,6020,6020,6020,6020,0
|
|
20230817,171500,418008090,6020,6020,6020,6020,0
|
|
20230817,171400,418008090,6020,6020,6020,6020,0
|
|
20230817,171300,418008090,6020,6020,6020,6020,0
|
|
20230817,171200,418008090,6020,6020,6020,6020,0
|
|
20230817,171100,418008090,6020,6020,6020,6020,0
|
|
20230817,171000,418008090,6020,6020,6020,6020,0
|
|
20230817,170900,418008090,6020,6020,6020,6020,0
|
|
20230817,170800,418008090,6020,6020,6020,6020,0
|
|
20230817,170700,418008090,6020,6020,6020,6020,0
|
|
20230817,170600,418008090,6020,6020,6020,6020,0
|
|
20230817,170500,418008090,6020,6020,6020,6020,0
|
|
20230817,170400,418008090,6020,6020,6020,6020,0
|
|
20230817,170300,418008090,6020,6020,6020,6020,0
|
|
20230817,170200,418008090,6020,6020,6020,6020,0
|
|
20230817,170100,418008090,6020,6020,6020,6020,0
|
|
20230817,170000,418008090,6020,6020,6020,6020,0
|
|
20230817,165900,418008090,6020,6020,6020,6020,0
|
|
20230817,165800,418008090,6020,6020,6020,6020,0
|
|
20230817,165700,418008090,6020,6020,6020,6020,0
|
|
20230817,165600,418008090,6020,6020,6020,6020,0
|
|
20230817,165500,418008090,6020,6020,6020,6020,0
|
|
20230817,165400,418008090,6020,6020,6020,6020,0
|
|
20230817,165300,418008090,6020,6020,6020,6020,0
|
|
20230817,165200,418008090,6020,6020,6020,6020,0
|
|
20230817,165100,418008090,6020,6020,6020,6020,0
|
|
20230817,165000,418008090,6020,6020,6020,6020,0
|
|
20230817,164900,418008090,6020,6020,6020,6020,962
|
|
20230817,164800,418008090,6020,6020,6020,6020,0
|
|
20230817,164700,418008090,6020,6020,6020,6020,0
|
|
20230817,164600,418008090,6020,6020,6020,6020,0
|
|
20230817,164500,418008090,6020,6020,6020,6020,0
|
|
20230817,164400,418008090,6020,6020,6020,6020,0
|
|
20230817,164300,418008090,6020,6020,6020,6020,0
|
|
20230817,164200,418008090,6020,6020,6020,6020,0
|
|
20230817,164100,418008090,6020,6020,6020,6020,0
|
|
20230817,164000,418008090,6020,6020,6020,6020,0
|
|
20230817,163900,418008090,6020,6020,6020,6020,0
|
|
20230817,163800,418008090,6020,6020,6020,6020,0
|
|
20230817,163700,418008090,6020,6020,6020,6020,0
|
|
20230817,163600,418008090,6020,6020,6020,6020,0
|
|
20230817,163500,418008090,6020,6020,6020,6020,0
|
|
20230817,163400,418008090,6020,6020,6020,6020,0
|
|
20230817,163300,418008090,6020,6020,6020,6020,0
|
|
20230817,163200,418008090,6020,6020,6020,6020,0
|
|
20230817,163100,418008090,6020,6020,6020,6020,0
|
|
20230817,163000,418008090,6020,6020,6020,6020,0
|
|
20230817,162900,418008090,6020,6020,6020,6020,0
|
|
20230817,162800,418008090,6020,6020,6020,6020,0
|
|
20230817,162700,418008090,6020,6020,6020,6020,0
|
|
20230817,162600,418008090,6020,6020,6020,6020,0
|
|
20230817,162500,418008090,6020,6020,6020,6020,0
|
|
20230817,162400,418008090,6020,6020,6020,6020,0
|
|
20230817,162300,418008090,6020,6020,6020,6020,0
|
|
20230817,162200,418008090,6020,6020,6020,6020,0
|
|
20230817,162100,418008090,6020,6020,6020,6020,0
|
|
20230817,162000,418008090,6020,6020,6020,6020,0
|
|
20230817,161900,418008090,6020,6020,6020,6020,962
|
|
20230817,161800,418008090,6020,6020,6020,6020,0
|
|
20230817,161700,418008090,6020,6020,6020,6020,0
|
|
20230817,161600,418008090,6020,6020,6020,6020,0
|
|
20230817,161500,418008090,6020,6020,6020,6020,0
|
|
20230817,161400,418008090,6020,6020,6020,6020,0
|
|
20230817,161300,418008090,6020,6020,6020,6020,0
|
|
20230817,161200,418008090,6020,6020,6020,6020,0
|
|
20230817,161100,418008090,6020,6020,6020,6020,0
|
|
20230817,161000,418008090,6020,6020,6020,6020,0
|
|
20230817,160900,418008090,6020,6020,6020,6020,0
|
|
20230817,160800,418008090,6020,6020,6020,6020,0
|
|
20230817,160700,418008090,6020,6020,6020,6020,0
|
|
20230817,160600,418008090,6020,6020,6020,6020,0
|
|
20230817,160500,418008090,6020,6020,6020,6020,0
|
|
20230817,160400,418008090,6020,6020,6020,6020,0
|
|
20230817,160300,418008090,6020,6020,6020,6020,0
|
|
20230817,160200,418008090,6020,6020,6020,6020,0
|
|
20230817,160100,418008090,6020,6020,6020,6020,0
|
|
20230817,160000,418008090,6020,6020,6020,6020,0
|
|
20230817,155900,418008090,6020,6020,6020,6020,0
|
|
20230817,155800,418008090,6020,6020,6020,6020,0
|
|
20230817,155700,418008090,6020,6020,6020,6020,0
|
|
20230817,155600,418008090,6020,6020,6020,6020,0
|
|
20230817,155500,418008090,6020,6020,6020,6020,0
|
|
20230817,155400,418008090,6020,6020,6020,6020,0
|
|
20230817,155300,418008090,6020,6020,6020,6020,0
|
|
20230817,155200,418008090,6020,6020,6020,6020,0
|
|
20230817,155100,418008090,6020,6020,6020,6020,0
|
|
20230817,155000,418008090,6020,6020,6020,6020,0
|
|
20230817,154900,418008090,6020,6020,6020,6020,962
|
|
20230817,154800,418008090,6020,6020,6020,6020,0
|
|
20230817,154700,418008090,6020,6020,6020,6020,0
|
|
20230817,154600,418008090,6020,6020,6020,6020,0
|
|
20230817,154500,418008090,6020,6020,6020,6020,0
|
|
20230817,154400,418008090,6020,6020,6020,6020,0
|
|
20230817,154300,418008090,6020,6020,6020,6020,0
|
|
20230817,154200,418008090,6020,6020,6020,6020,0
|
|
20230817,154100,418008090,6020,6020,6020,6020,0
|
|
20230817,154000,418008090,6020,6020,6020,6020,0
|
|
20230817,153900,418008090,6020,6020,6020,6020,0
|
|
20230817,153800,418008090,6020,6020,6020,6020,0
|
|
20230817,153700,418008090,6020,6020,6020,6020,0
|
|
20230817,153600,418008090,6020,6020,6020,6020,0
|
|
20230817,153500,418008090,6020,6020,6020,6020,0
|
|
20230817,153400,418008090,6020,6020,6020,6020,0
|
|
20230817,153300,418008090,6020,6020,6020,6020,0
|
|
20230817,153200,418008090,6020,6020,6020,6020,0
|
|
20230817,153100,418008090,6020,6020,6020,6020,0
|
|
20230817,153000,418008090,6020,6020,6020,6020,962
|
|
20230817,152900,412216850,6030,6030,6030,6030,0
|
|
20230817,152800,412216850,6030,6030,6030,6030,0
|
|
20230817,152700,412216850,6030,6030,6030,6030,0
|
|
20230817,152600,412216850,6030,6030,6030,6030,0
|
|
20230817,152500,412216850,6030,6030,6030,6030,0
|
|
20230817,152400,412216850,6030,6030,6030,6030,0
|
|
20230817,152300,412216850,6030,6030,6030,6030,0
|
|
20230817,152200,412216850,6030,6030,6030,6030,0
|
|
20230817,152100,412216850,6030,6030,6030,6030,0
|
|
20230817,152000,412216850,6030,6030,6030,6030,0
|
|
20230817,151900,412216850,6030,6020,6030,5990,172
|
|
20230817,151800,411185130,6020,6020,6020,6020,450
|
|
20230817,151700,408476130,6020,6020,6020,6020,50
|
|
20230817,151600,408175130,6050,6050,6050,6050,0
|
|
20230817,151500,408175130,6050,6040,6050,6040,327
|
|
20230817,151400,406197780,6010,6010,6010,6010,15
|
|
20230817,151300,406107630,6000,6010,6010,6000,348
|
|
20230817,151200,404019430,6010,6030,6030,6010,289
|
|
20230817,151100,402279760,6030,6040,6040,6030,111
|
|
20230817,151000,401609430,6030,6030,6030,6030,0
|
|
20230817,150900,401609430,6030,6030,6030,6030,210
|
|
20230817,150800,400343130,6030,6030,6030,6030,0
|
|
20230817,150700,400343130,6030,6030,6030,6030,0
|
|
20230817,150600,400343130,6030,6030,6030,6030,0
|
|
20230817,150500,400343130,6030,6030,6030,6030,1
|
|
20230817,150400,400337100,6010,6010,6010,6010,0
|
|
20230817,150300,400337100,6010,6010,6010,6010,0
|
|
20230817,150200,400337100,6010,6010,6010,6010,400
|
|
20230817,150100,397933100,6010,6040,6040,6010,130
|
|
20230817,150000,397150900,6040,6040,6040,6040,0
|
|
20230817,145900,397150900,6040,6040,6040,6040,0
|
|
20230817,145800,397150900,6040,6000,6040,6000,185
|
|
20230817,145700,396035390,6030,6030,6030,6030,0
|
|
20230817,145600,396035390,6030,6030,6030,6030,1
|
|
20230817,145500,396029360,6000,6000,6000,6000,25
|
|
20230817,145400,395879360,6040,6040,6040,6040,0
|
|
20230817,145300,395879360,6040,6040,6040,6040,0
|
|
20230817,145200,395879360,6040,6040,6040,6040,87
|
|
20230817,145100,395353880,6050,6040,6050,6040,173
|
|
20230817,145000,394308860,5990,5990,5990,5990,0
|
|
20230817,144900,394308860,5990,6030,6030,5990,98
|
|
20230817,144800,393717960,6030,6030,6030,6030,83
|
|
20230817,144700,393217470,6020,6020,6020,6020,0
|
|
20230817,144600,393217470,6020,6020,6020,6020,2
|
|
20230817,144500,393205430,6020,6020,6020,6020,7
|
|
20230817,144400,393163290,6020,6020,6020,6020,7
|
|
20230817,144300,393121150,6020,6010,6020,6010,201
|
|
20230817,144200,391911970,6020,6020,6020,6020,0
|
|
20230817,144100,391911970,6020,6020,6020,6020,0
|
|
20230817,144000,391911970,6020,5990,6020,5990,116
|
|
20230817,143900,391217100,6020,6020,6020,6020,0
|
|
20230817,143800,391217100,6020,6020,6020,6020,8
|
|
20230817,143700,391168940,6020,6020,6020,6020,3
|
|
20230817,143600,391150880,5980,5980,5980,5980,111
|
|
20230817,143500,390487100,6030,6030,6030,6030,0
|
|
20230817,143400,390487100,6030,6030,6030,6030,0
|
|
20230817,143300,390487100,6030,5970,6030,5970,543
|
|
20230817,143200,387224490,5960,6030,6030,5960,1200
|
|
20230817,143100,380014990,6050,6050,6050,6030,944
|
|
20230817,143000,374307690,6070,6070,6070,6070,0
|
|
20230817,142900,374307690,6070,6070,6070,6070,0
|
|
20230817,142800,374307690,6070,6070,6070,6070,0
|
|
20230817,142700,374307690,6070,6070,6070,6070,539
|
|
20230817,142600,371035960,6070,6070,6070,6070,1
|
|
20230817,142500,371029890,6040,6040,6040,6040,0
|
|
20230817,142400,371029890,6040,6060,6060,6040,450
|
|
20230817,142300,368305070,6070,6070,6070,6070,0
|
|
20230817,142200,368305070,6070,6070,6070,6070,0
|
|
20230817,142100,368305070,6070,6070,6070,6070,0
|
|
20230817,142000,368305070,6070,6070,6070,6070,50
|
|
20230817,141900,368001570,6100,6100,6100,6100,0
|
|
20230817,141800,368001570,6100,6100,6100,6100,113
|
|
20230817,141700,367312270,6110,6110,6110,6110,0
|
|
20230817,141600,367312270,6110,6110,6110,6110,0
|
|
20230817,141500,367312270,6110,6110,6110,6110,0
|
|
20230817,141400,367312270,6110,6110,6110,6110,0
|
|
20230817,141300,367312270,6110,6110,6110,6110,0
|
|
20230817,141200,367312270,6110,6110,6110,6110,20
|
|
20230817,141100,367190070,6110,6110,6110,6110,0
|
|
20230817,141000,367190070,6110,6110,6110,6110,0
|
|
20230817,140900,367190070,6110,6110,6110,6110,1
|
|
20230817,140800,367183960,6110,6110,6110,6110,163
|
|
20230817,140700,366188030,6110,6110,6110,6110,0
|
|
20230817,140600,366188030,6110,6100,6110,6100,285
|
|
20230817,140500,364446780,6100,6100,6100,6100,492
|
|
20230817,140400,361445580,6100,6100,6100,6100,0
|
|
20230817,140300,361445580,6100,6100,6100,6100,0
|
|
20230817,140200,361445580,6100,6100,6100,6100,0
|
|
20230817,140100,361445580,6100,6100,6100,6100,0
|
|
20230817,140000,361445580,6100,6100,6100,6100,0
|
|
20230817,135900,361445580,6100,6100,6100,6100,17
|
|
20230817,135800,361341880,6100,6080,6100,6080,132
|
|
20230817,135700,360539300,6080,6080,6080,6080,0
|
|
20230817,135600,360539300,6080,6080,6080,6080,370
|
|
20230817,135500,358289700,6100,6100,6100,6100,0
|
|
20230817,135400,358289700,6100,6090,6100,6090,20
|
|
20230817,135300,358167750,6110,6060,6110,6060,101
|
|
20230817,135200,357552130,6060,6060,6060,6060,50
|
|
20230817,135100,357249130,6100,6070,6100,6070,1000
|
|
20230817,135000,351149740,6060,6060,6060,6060,34
|
|
20230817,134900,350943700,6080,6080,6080,6080,1
|
|
20230817,134800,350937620,6080,6080,6080,6080,0
|
|
20230817,134700,350937620,6080,6080,6080,6080,0
|
|
20230817,134600,350937620,6080,6080,6080,6080,0
|
|
20230817,134500,350937620,6080,6080,6080,6080,400
|
|
20230817,134400,348505620,6090,6090,6090,6090,20
|
|
20230817,134300,348383820,6090,6090,6090,6090,0
|
|
20230817,134200,348383820,6090,6090,6090,6090,0
|
|
20230817,134100,348383820,6090,6090,6090,6090,0
|
|
20230817,134000,348383820,6090,6090,6090,6090,0
|
|
20230817,133900,348383820,6090,6080,6090,6080,1000
|
|
20230817,133800,342294070,6090,6090,6090,6090,0
|
|
20230817,133700,342294070,6090,6090,6090,6090,0
|
|
20230817,133600,342294070,6090,6090,6090,6090,390
|
|
20230817,133500,339918970,6100,6100,6100,6100,0
|
|
20230817,133400,339918970,6100,6100,6100,6100,0
|
|
20230817,133300,339918970,6100,6100,6100,6100,0
|
|
20230817,133200,339918970,6100,6100,6100,6100,0
|
|
20230817,133100,339918970,6100,6100,6100,6100,0
|
|
20230817,133000,339918970,6100,6100,6100,6100,0
|
|
20230817,132900,339918970,6100,6080,6110,6030,1887
|
|
20230817,132800,328408540,6090,6090,6090,6090,2
|
|
20230817,132700,328396360,6090,6060,6090,6010,376
|
|
20230817,132600,326131030,6100,6100,6100,6100,0
|
|
20230817,132500,326131030,6100,6100,6100,6100,100
|
|
20230817,132400,325521030,6100,6100,6100,6100,0
|
|
20230817,132300,325521030,6100,6100,6100,6100,8
|
|
20230817,132200,325472230,6100,6100,6100,6100,25
|
|
20230817,132100,325319730,6100,6100,6100,6100,0
|
|
20230817,132000,325319730,6100,6100,6100,6100,1
|
|
20230817,131900,325313630,6050,6050,6050,6050,0
|
|
20230817,131800,325313630,6050,6080,6080,6050,300
|
|
20230817,131700,323498370,6090,6090,6090,6090,0
|
|
20230817,131600,323498370,6090,6100,6100,6090,825
|
|
20230817,131500,318474070,6080,6080,6080,6080,0
|
|
20230817,131400,318474070,6080,6080,6080,6080,78
|
|
20230817,131300,317999830,6110,6130,6140,6110,193
|
|
20230817,131200,316815930,6150,6090,6150,6090,1000
|
|
20230817,131100,310684570,6100,6100,6100,6100,10
|
|
20230817,131000,310623570,6100,6070,6100,6070,183
|
|
20230817,130900,309508700,6050,6050,6050,6050,500
|
|
20230817,130800,306483700,6090,6090,6090,6090,125
|
|
20230817,130700,305722450,6090,6090,6090,6090,0
|
|
20230817,130600,305722450,6090,6090,6090,6090,0
|
|
20230817,130500,305722450,6090,6090,6090,6090,0
|
|
20230817,130400,305722450,6090,6090,6090,6090,10
|
|
20230817,130300,305661550,6090,6090,6090,6090,0
|
|
20230817,130200,305661550,6090,6090,6090,6090,0
|
|
20230817,130100,305661550,6090,6090,6090,6090,226
|
|
20230817,130000,304285210,6090,6090,6090,6090,0
|
|
20230817,125900,304285210,6090,6080,6090,6080,500
|
|
20230817,125800,301240390,6090,6080,6090,6080,501
|
|
20230817,125700,298194300,6080,6080,6080,6080,10
|
|
20230817,125600,298133500,6060,6050,6060,6050,391
|
|
20230817,125500,295764050,6080,6080,6080,6080,0
|
|
20230817,125400,295764050,6080,6080,6080,6080,0
|
|
20230817,125300,295764050,6080,6080,6080,6080,1
|
|
20230817,125200,295757970,6070,6070,6070,6070,0
|
|
20230817,125100,295757970,6070,6070,6070,6070,0
|
|
20230817,125000,295757970,6070,6070,6070,6070,0
|
|
20230817,124900,295757970,6070,6070,6070,6070,0
|
|
20230817,124800,295757970,6070,6070,6070,6070,436
|
|
20230817,124700,293111450,6070,6070,6070,6070,0
|
|
20230817,124600,293111450,6070,6070,6070,6070,0
|
|
20230817,124500,293111450,6070,6070,6070,6070,0
|
|
20230817,124400,293111450,6070,6070,6070,6070,0
|
|
20230817,124300,293111450,6070,6070,6070,6070,10
|
|
20230817,124200,293050750,6070,6050,6070,6050,1310
|
|
20230817,124100,285123850,6040,6030,6040,6030,207
|
|
20230817,124000,283874330,6030,6030,6030,6030,0
|
|
20230817,123900,283874330,6030,6030,6030,6030,0
|
|
20230817,123800,283874330,6030,6030,6030,6030,13
|
|
20230817,123700,283795940,6030,6030,6030,6030,0
|
|
20230817,123600,283795940,6030,6040,6040,6000,422
|
|
20230817,123500,281247220,6020,6020,6020,6020,0
|
|
20230817,123400,281247220,6020,6020,6020,6020,0
|
|
20230817,123300,281247220,6020,6020,6020,6020,0
|
|
20230817,123200,281247220,6020,6020,6020,6020,0
|
|
20230817,123100,281247220,6020,6020,6020,6020,0
|
|
20230817,123000,281247220,6020,6020,6020,6020,0
|
|
20230817,122900,281247220,6020,6020,6020,6020,215
|
|
20230817,122800,279952920,6010,6010,6010,6010,0
|
|
20230817,122700,279952920,6010,6010,6010,6010,263
|
|
20230817,122600,278372290,6010,6010,6010,6010,0
|
|
20230817,122500,278372290,6010,6010,6010,6010,389
|
|
20230817,122400,276034400,6000,6000,6000,6000,292
|
|
20230817,122300,274282400,6000,6000,6000,6000,0
|
|
20230817,122200,274282400,6000,6000,6000,6000,0
|
|
20230817,122100,274282400,6000,6040,6040,6000,39
|
|
20230817,122000,274048360,6000,6000,6000,6000,0
|
|
20230817,121900,274048360,6000,6000,6000,6000,0
|
|
20230817,121800,274048360,6000,6000,6000,6000,0
|
|
20230817,121700,274048360,6000,6000,6000,6000,748
|
|
20230817,121600,269560360,6000,6000,6000,6000,4
|
|
20230817,121500,269536360,6000,6000,6000,6000,10
|
|
20230817,121400,269476360,6000,6000,6000,6000,0
|
|
20230817,121300,269476360,6000,6000,6000,6000,210
|
|
20230817,121200,268216360,6010,6010,6010,6010,500
|
|
20230817,121100,265211360,6020,6020,6020,6020,716
|
|
20230817,121000,260901040,6030,6030,6030,6030,30
|
|
20230817,120900,260720140,6040,6040,6040,6040,0
|
|
20230817,120800,260720140,6040,6040,6040,6040,5
|
|
20230817,120700,260689940,6050,6050,6050,6050,0
|
|
20230817,120600,260689940,6050,6050,6050,6050,0
|
|
20230817,120500,260689940,6050,6050,6050,6050,0
|
|
20230817,120400,260689940,6050,6050,6050,6050,0
|
|
20230817,120300,260689940,6050,6050,6050,6050,0
|
|
20230817,120200,260689940,6050,6050,6050,6050,0
|
|
20230817,120100,260689940,6050,6030,6050,6030,40
|
|
20230817,120000,260448160,6030,6030,6030,6030,1
|
|
20230817,115900,260442130,6040,6040,6040,6040,12
|
|
20230817,115800,260369650,6050,6040,6050,6040,200
|
|
20230817,115700,259159860,6050,6030,6050,6030,449
|
|
20230817,115600,256443960,6020,6020,6020,6020,0
|
|
20230817,115500,256443960,6020,6020,6020,6020,4
|
|
20230817,115400,256419880,6020,6030,6030,6020,124
|
|
20230817,115300,255672400,6030,6030,6030,6030,0
|
|
20230817,115200,255672400,6030,6030,6030,6030,8
|
|
20230817,115100,255624160,6040,6040,6040,6040,0
|
|
20230817,115000,255624160,6040,6040,6040,6040,0
|
|
20230817,114900,255624160,6040,6040,6040,6040,8
|
|
20230817,114800,255575840,6040,6040,6040,6040,2
|
|
20230817,114700,255563760,6040,6030,6040,6020,62
|
|
20230817,114600,255190230,6030,6030,6030,6030,0
|
|
20230817,114500,255190230,6030,6040,6040,6030,18
|
|
20230817,114400,255081550,6040,6040,6040,6040,2
|
|
20230817,114300,255069470,6050,6040,6050,6040,100
|
|
20230817,114200,254464510,6050,6030,6050,6030,120
|
|
20230817,114100,253738640,6050,6050,6050,6050,0
|
|
20230817,114000,253738640,6050,6050,6050,6050,0
|
|
20230817,113900,253738640,6050,6050,6050,6050,0
|
|
20230817,113800,253738640,6050,6050,6050,6050,0
|
|
20230817,113700,253738640,6050,6050,6050,6050,0
|
|
20230817,113600,253738640,6050,6000,6050,6000,188
|
|
20230817,113500,252609490,6010,6010,6010,6010,3
|
|
20230817,113400,252591460,6050,6050,6050,6050,0
|
|
20230817,113300,252591460,6050,6050,6050,6050,100
|
|
20230817,113200,251986460,6050,6050,6050,6050,1
|
|
20230817,113100,251980410,6040,6040,6040,6040,0
|
|
20230817,113000,251980410,6040,6030,6040,6020,253
|
|
20230817,112900,250454360,6030,6020,6030,6020,6
|
|
20230817,112800,250418190,6010,6010,6010,6010,12
|
|
20230817,112700,250346070,6000,6000,6000,6000,51
|
|
20230817,112600,250040070,6000,6000,6000,6000,2
|
|
20230817,112500,250028070,5990,5990,5990,5990,329
|
|
20230817,112400,248057360,5990,5990,5990,5990,0
|
|
20230817,112300,248057360,5990,5990,5990,5990,3
|
|
20230817,112200,248039390,5990,5990,5990,5990,1
|
|
20230817,112100,248033400,5950,5950,5950,5950,30
|
|
20230817,112000,247854900,5990,5990,5990,5940,3
|
|
20230817,111900,247836980,5970,5970,5980,5970,404
|
|
20230817,111800,245424910,5910,5910,5910,5910,0
|
|
20230817,111700,245424910,5910,5950,5950,5910,701
|
|
20230817,111600,241275210,6000,5990,6000,5990,2998
|
|
20230817,111500,223287470,5970,5950,5970,5950,4
|
|
20230817,111400,223263630,5960,5960,5960,5960,169
|
|
20230817,111300,222256390,5910,5910,5910,5910,40
|
|
20230817,111200,222019990,5910,5910,5910,5910,0
|
|
20230817,111100,222019990,5910,5910,5910,5910,0
|
|
20230817,111000,222019990,5910,5910,5910,5910,0
|
|
20230817,110900,222019990,5910,5910,5910,5910,0
|
|
20230817,110800,222019990,5910,5910,5910,5910,0
|
|
20230817,110700,222019990,5910,5910,5910,5910,0
|
|
20230817,110600,222019990,5910,5910,5910,5910,175
|
|
20230817,110500,220985740,5910,5910,5910,5910,0
|
|
20230817,110400,220985740,5910,5910,5910,5910,1
|
|
20230817,110300,220979830,5940,5940,5940,5940,18
|
|
20230817,110200,220872910,5940,5940,5940,5940,149
|
|
20230817,110100,219987850,5940,5940,5940,5940,0
|
|
20230817,110000,219987850,5940,5950,5950,5940,9
|
|
20230817,105900,219934370,5940,5940,5940,5940,0
|
|
20230817,105800,219934370,5940,5940,5940,5940,500
|
|
20230817,105700,216964370,5940,5940,5940,5940,1
|
|
20230817,105600,216958430,5940,5940,5940,5940,160
|
|
20230817,105500,216008030,5900,5900,5900,5900,0
|
|
20230817,105400,216008030,5900,5920,5920,5900,500
|
|
20230817,105300,213053200,5900,5900,5900,5900,0
|
|
20230817,105200,213053200,5900,5900,5900,5900,0
|
|
20230817,105100,213053200,5900,5910,5920,5900,421
|
|
20230817,105000,210563110,5880,5900,5900,5880,200
|
|
20230817,104900,209383130,5860,5860,5860,5860,1
|
|
20230817,104800,209377270,5900,5900,5900,5900,2
|
|
20230817,104700,209365470,5860,5900,5900,5860,398
|
|
20230817,104600,207033070,5870,5870,5870,5870,0
|
|
20230817,104500,207033070,5870,5870,5870,5870,1
|
|
20230817,104400,207027200,5860,5860,5870,5860,260
|
|
20230817,104300,205503580,5850,5850,5850,5850,0
|
|
20230817,104200,205503580,5850,5850,5850,5850,600
|
|
20230817,104100,201993580,5850,5870,5870,5850,1002
|
|
20230817,104000,196111870,5870,5900,5900,5870,204
|
|
20230817,103900,194914000,5910,5910,5910,5910,0
|
|
20230817,103800,194914000,5910,5910,5910,5910,1
|
|
20230817,103700,194908090,5870,5840,5870,5840,2411
|
|
20230817,103600,180768350,5850,5850,5850,5850,0
|
|
20230817,103500,180768350,5850,5850,5850,5850,0
|
|
20230817,103400,180768350,5850,5840,5850,5840,216
|
|
20230817,103300,179504830,5850,5850,5850,5850,0
|
|
20230817,103200,179504830,5850,5850,5850,5850,0
|
|
20230817,103100,179504830,5850,5840,5850,5840,242
|
|
20230817,103000,178089160,5850,5840,5850,5840,4
|
|
20230817,102900,178065790,5840,5840,5840,5840,101
|
|
20230817,102800,177475950,5840,5840,5840,5840,1
|
|
20230817,102700,177470110,5790,5840,5860,5790,1011
|
|
20230817,102600,171556630,5860,5800,5860,5750,773
|
|
20230817,102500,167085780,5810,5810,5810,5810,0
|
|
20230817,102400,167085780,5810,5810,5810,5810,14
|
|
20230817,102300,167004440,5820,5850,5850,5820,3
|
|
20230817,102200,166986950,5860,5860,5860,5860,90
|
|
20230817,102100,166459550,5870,5860,5870,5860,110
|
|
20230817,102000,165813950,5880,5880,5880,5880,0
|
|
20230817,101900,165813950,5880,5880,5880,5880,1
|
|
20230817,101800,165808070,5880,5880,5880,5880,0
|
|
20230817,101700,165808070,5880,5880,5880,5880,0
|
|
20230817,101600,165808070,5880,5880,5880,5880,0
|
|
20230817,101500,165808070,5880,5870,5880,5870,4
|
|
20230817,101400,165784580,5870,5850,5870,5850,598
|
|
20230817,101300,162282180,5830,5830,5830,5830,300
|
|
20230817,101200,160533180,5830,5840,5840,5830,174
|
|
20230817,101100,159518660,5850,5880,5880,5850,465
|
|
20230817,101000,156793380,5880,5900,5900,5880,183
|
|
20230817,100900,155716500,5920,5870,5920,5870,502
|
|
20230817,100800,152769690,5840,5820,5840,5820,1752
|
|
20230817,100700,142559300,5830,5830,5830,5830,0
|
|
20230817,100600,142559300,5830,5830,5830,5830,0
|
|
20230817,100500,142559300,5830,5790,5830,5790,1356
|
|
20230817,100400,134701220,5820,5820,5820,5820,0
|
|
20230817,100300,134701220,5820,5820,5820,5820,0
|
|
20230817,100200,134701220,5820,5820,5820,5820,17
|
|
20230817,100100,134602280,5820,5820,5820,5820,3
|
|
20230817,100000,134584820,5820,5820,5820,5820,1
|
|
20230817,095900,134579000,5820,5820,5820,5820,4
|
|
20230817,095800,134555720,5820,5820,5820,5820,124
|
|
20230817,095700,133834040,5820,5820,5820,5820,1
|
|
20230817,095600,133828220,5820,5820,5820,5820,0
|
|
20230817,095500,133828220,5820,5820,5820,5820,0
|
|
20230817,095400,133828220,5820,5820,5820,5820,0
|
|
20230817,095300,133828220,5820,5820,5820,5820,0
|
|
20230817,095200,133828220,5820,5820,5820,5820,0
|
|
20230817,095100,133828220,5820,5820,5820,5820,2
|
|
20230817,095000,133816580,5840,5840,5840,5840,0
|
|
20230817,094900,133816580,5840,5840,5840,5840,1
|
|
20230817,094800,133810740,5840,5840,5840,5840,0
|
|
20230817,094700,133810740,5840,5840,5840,5840,0
|
|
20230817,094600,133810740,5840,5840,5840,5840,0
|
|
20230817,094500,133810740,5840,5810,5840,5810,564
|
|
20230817,094400,130522110,5810,5800,5810,5800,206
|
|
20230817,094300,129325310,5810,5820,5830,5810,1128
|
|
20230817,094200,122754030,5820,5820,5820,5820,201
|
|
20230817,094100,121584210,5850,5850,5850,5850,0
|
|
20230817,094000,121584210,5850,5850,5850,5850,0
|
|
20230817,093900,121584210,5850,5850,5850,5850,0
|
|
20230817,093800,121584210,5850,5800,5850,5800,751
|
|
20230817,093700,117228360,5810,5850,5850,5810,747
|
|
20230817,093600,112881210,5850,5710,5850,5710,4102
|
|
20230817,093500,89222580,5710,5710,5710,5710,100
|
|
20230817,093400,88651580,5700,5700,5750,5700,766
|
|
20230817,093300,84263600,5640,5690,5700,5640,2482
|
|
20230817,093200,70179460,5670,5700,5700,5670,69
|
|
20230817,093100,69786720,5700,5710,5710,5700,25
|
|
20230817,093000,69644110,5710,5710,5710,5710,52
|
|
20230817,092900,69347190,5710,5710,5710,5710,11
|
|
20230817,092800,69284380,5720,5730,5730,5720,172
|
|
20230817,092700,68299020,5730,5730,5730,5730,0
|
|
20230817,092600,68299020,5730,5750,5750,5730,43
|
|
20230817,092500,68052610,5720,5730,5730,5720,102
|
|
20230817,092400,67469110,5750,5710,5750,5710,51
|
|
20230817,092300,67177860,5720,5720,5720,5720,1000
|
|
20230817,092200,61457860,5790,5790,5790,5790,0
|
|
20230817,092100,61457860,5790,5780,5790,5650,887
|
|
20230817,092000,56405480,5790,5780,5790,5780,100
|
|
20230817,091900,55826680,5790,5770,5790,5760,226
|
|
20230817,091800,54520200,5760,5770,5790,5760,326
|
|
20230817,091700,52634620,5790,5770,5790,5770,1004
|
|
20230817,091600,46839550,5770,5760,5790,5760,1248
|
|
20230817,091500,39636640,5750,5720,5750,5720,703
|
|
20230817,091400,35600360,5660,5660,5660,5660,0
|
|
20230817,091300,35600360,5660,5660,5660,5660,301
|
|
20230817,091200,33896700,5650,5650,5650,5650,0
|
|
20230817,091100,33896700,5650,5690,5690,5650,578
|
|
20230817,091000,30625480,5670,5670,5680,5670,676
|
|
20230817,090900,26788560,5600,5630,5710,5590,688
|
|
20230817,090800,22912120,5660,5660,5660,5660,11
|
|
20230817,090700,22849860,5640,5660,5660,5640,119
|
|
20230817,090600,22178650,5760,5710,5780,5680,145
|
|
20230817,090500,21350390,5500,5500,5500,5500,0
|
|
20230817,090400,21350390,5500,5810,5810,5500,2448
|
|
20230817,090300,7684500,5810,5810,5810,5810,296
|
|
20230817,090200,5964740,5810,5810,5810,5810,0
|
|
20230817,090100,5964740,5810,5850,5850,5800,192
|
|
20230817,090000,4845780,5850,5940,5940,5850,827
|