678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,201500,477390280,6060,6060,6060,6060,1032
|
|
20230810,201400,477390280,6060,6060,6060,6060,0
|
|
20230810,201300,477390280,6060,6060,6060,6060,0
|
|
20230810,201200,477390280,6060,6060,6060,6060,0
|
|
20230810,201100,477390280,6060,6060,6060,6060,0
|
|
20230810,201000,477390280,6060,6060,6060,6060,0
|
|
20230810,200900,477390280,6060,6060,6060,6060,0
|
|
20230810,200800,477390280,6060,6060,6060,6060,0
|
|
20230810,200700,477390280,6060,6060,6060,6060,0
|
|
20230810,200600,477390280,6060,6060,6060,6060,0
|
|
20230810,200500,477390280,6060,6060,6060,6060,0
|
|
20230810,200400,477390280,6060,6060,6060,6060,0
|
|
20230810,200300,477390280,6060,6060,6060,6060,0
|
|
20230810,200200,477390280,6060,6060,6060,6060,0
|
|
20230810,200100,477390280,6060,6060,6060,6060,0
|
|
20230810,200000,477390280,6060,6060,6060,6060,0
|
|
20230810,195900,477390280,6060,6060,6060,6060,0
|
|
20230810,195800,477390280,6060,6060,6060,6060,0
|
|
20230810,195700,477390280,6060,6060,6060,6060,0
|
|
20230810,195600,477390280,6060,6060,6060,6060,0
|
|
20230810,195500,477390280,6060,6060,6060,6060,0
|
|
20230810,195400,477390280,6060,6060,6060,6060,0
|
|
20230810,195300,477390280,6060,6060,6060,6060,0
|
|
20230810,195200,477390280,6060,6060,6060,6060,0
|
|
20230810,195100,477390280,6060,6060,6060,6060,0
|
|
20230810,195000,477390280,6060,6060,6060,6060,0
|
|
20230810,194900,477390280,6060,6060,6060,6060,0
|
|
20230810,194800,477390280,6060,6060,6060,6060,0
|
|
20230810,194700,477390280,6060,6060,6060,6060,0
|
|
20230810,194600,477390280,6060,6060,6060,6060,0
|
|
20230810,194500,477390280,6060,6060,6060,6060,1032
|
|
20230810,194400,477390280,6060,6060,6060,6060,0
|
|
20230810,194300,477390280,6060,6060,6060,6060,0
|
|
20230810,194200,477390280,6060,6060,6060,6060,0
|
|
20230810,194100,477390280,6060,6060,6060,6060,0
|
|
20230810,194000,477390280,6060,6060,6060,6060,0
|
|
20230810,193900,477390280,6060,6060,6060,6060,0
|
|
20230810,193800,477390280,6060,6060,6060,6060,0
|
|
20230810,193700,477390280,6060,6060,6060,6060,0
|
|
20230810,193600,477390280,6060,6060,6060,6060,0
|
|
20230810,193500,477390280,6060,6060,6060,6060,0
|
|
20230810,193400,477390280,6060,6060,6060,6060,0
|
|
20230810,193300,477390280,6060,6060,6060,6060,0
|
|
20230810,193200,477390280,6060,6060,6060,6060,0
|
|
20230810,193100,477390280,6060,6060,6060,6060,0
|
|
20230810,193000,477390280,6060,6060,6060,6060,0
|
|
20230810,192900,477390280,6060,6060,6060,6060,0
|
|
20230810,192800,477390280,6060,6060,6060,6060,0
|
|
20230810,192700,477390280,6060,6060,6060,6060,0
|
|
20230810,192600,477390280,6060,6060,6060,6060,0
|
|
20230810,192500,477390280,6060,6060,6060,6060,0
|
|
20230810,192400,477390280,6060,6060,6060,6060,0
|
|
20230810,192300,477390280,6060,6060,6060,6060,0
|
|
20230810,192200,477390280,6060,6060,6060,6060,0
|
|
20230810,192100,477390280,6060,6060,6060,6060,0
|
|
20230810,192000,477390280,6060,6060,6060,6060,0
|
|
20230810,191900,477390280,6060,6060,6060,6060,0
|
|
20230810,191800,477390280,6060,6060,6060,6060,0
|
|
20230810,191700,477390280,6060,6060,6060,6060,0
|
|
20230810,191600,477390280,6060,6060,6060,6060,0
|
|
20230810,191500,477390280,6060,6060,6060,6060,1032
|
|
20230810,191400,477390280,6060,6060,6060,6060,0
|
|
20230810,191300,477390280,6060,6060,6060,6060,0
|
|
20230810,191200,477390280,6060,6060,6060,6060,0
|
|
20230810,191100,477390280,6060,6060,6060,6060,0
|
|
20230810,191000,477390280,6060,6060,6060,6060,0
|
|
20230810,190900,477390280,6060,6060,6060,6060,0
|
|
20230810,190800,477390280,6060,6060,6060,6060,0
|
|
20230810,190700,477390280,6060,6060,6060,6060,0
|
|
20230810,190600,477390280,6060,6060,6060,6060,0
|
|
20230810,190500,477390280,6060,6060,6060,6060,0
|
|
20230810,190400,477390280,6060,6060,6060,6060,0
|
|
20230810,190300,477390280,6060,6060,6060,6060,0
|
|
20230810,190200,477390280,6060,6060,6060,6060,0
|
|
20230810,190100,477390280,6060,6060,6060,6060,0
|
|
20230810,190000,477390280,6060,6060,6060,6060,0
|
|
20230810,185900,477390280,6060,6060,6060,6060,0
|
|
20230810,185800,477390280,6060,6060,6060,6060,0
|
|
20230810,185700,477390280,6060,6060,6060,6060,0
|
|
20230810,185600,477390280,6060,6060,6060,6060,0
|
|
20230810,185500,477390280,6060,6060,6060,6060,0
|
|
20230810,185400,477390280,6060,6060,6060,6060,0
|
|
20230810,185300,477390280,6060,6060,6060,6060,0
|
|
20230810,185200,477390280,6060,6060,6060,6060,0
|
|
20230810,185100,477390280,6060,6060,6060,6060,0
|
|
20230810,185000,477390280,6060,6060,6060,6060,0
|
|
20230810,184900,477390280,6060,6060,6060,6060,0
|
|
20230810,184800,477390280,6060,6060,6060,6060,0
|
|
20230810,184700,477390280,6060,6060,6060,6060,0
|
|
20230810,184600,477390280,6060,6060,6060,6060,0
|
|
20230810,184500,477390280,6060,6060,6060,6060,1032
|
|
20230810,184400,477390280,6060,6060,6060,6060,0
|
|
20230810,184300,477390280,6060,6060,6060,6060,0
|
|
20230810,184200,477390280,6060,6060,6060,6060,0
|
|
20230810,184100,477390280,6060,6060,6060,6060,0
|
|
20230810,184000,477390280,6060,6060,6060,6060,0
|
|
20230810,183900,477390280,6060,6060,6060,6060,0
|
|
20230810,183800,477390280,6060,6060,6060,6060,0
|
|
20230810,183700,477390280,6060,6060,6060,6060,0
|
|
20230810,183600,477390280,6060,6060,6060,6060,0
|
|
20230810,183500,477390280,6060,6060,6060,6060,0
|
|
20230810,183400,477390280,6060,6060,6060,6060,0
|
|
20230810,183300,477390280,6060,6060,6060,6060,0
|
|
20230810,183200,477390280,6060,6060,6060,6060,0
|
|
20230810,183100,477390280,6060,6060,6060,6060,0
|
|
20230810,183000,477390280,6060,6060,6060,6060,0
|
|
20230810,182900,477390280,6060,6060,6060,6060,0
|
|
20230810,182800,477390280,6060,6060,6060,6060,0
|
|
20230810,182700,477390280,6060,6060,6060,6060,0
|
|
20230810,182600,477390280,6060,6060,6060,6060,0
|
|
20230810,182500,477390280,6060,6060,6060,6060,0
|
|
20230810,182400,477390280,6060,6060,6060,6060,0
|
|
20230810,182300,477390280,6060,6060,6060,6060,0
|
|
20230810,182200,477390280,6060,6060,6060,6060,0
|
|
20230810,182100,477390280,6060,6060,6060,6060,0
|
|
20230810,182000,477390280,6060,6060,6060,6060,0
|
|
20230810,181900,477390280,6060,6060,6060,6060,0
|
|
20230810,181800,477390280,6060,6060,6060,6060,0
|
|
20230810,181700,477390280,6060,6060,6060,6060,0
|
|
20230810,181600,477390280,6060,6060,6060,6060,0
|
|
20230810,181500,477390280,6060,6060,6060,6060,1032
|
|
20230810,181400,477390280,6060,6060,6060,6060,0
|
|
20230810,181300,477390280,6060,6060,6060,6060,0
|
|
20230810,181200,477390280,6060,6060,6060,6060,0
|
|
20230810,181100,477390280,6060,6060,6060,6060,0
|
|
20230810,181000,477390280,6060,6060,6060,6060,0
|
|
20230810,180900,477390280,6060,6060,6060,6060,0
|
|
20230810,180800,477390280,6060,6060,6060,6060,0
|
|
20230810,180700,477390280,6060,6060,6060,6060,0
|
|
20230810,180600,477390280,6060,6060,6060,6060,0
|
|
20230810,180500,477390280,6060,6060,6060,6060,0
|
|
20230810,180400,477390280,6060,6060,6060,6060,0
|
|
20230810,180300,477390280,6060,6060,6060,6060,0
|
|
20230810,180200,477390280,6060,6060,6060,6060,0
|
|
20230810,180100,477390280,6060,6060,6060,6060,0
|
|
20230810,180000,477390280,6060,6060,6060,6060,0
|
|
20230810,175900,477390280,6060,6060,6060,6060,0
|
|
20230810,175800,477390280,6060,6060,6060,6060,0
|
|
20230810,175700,477390280,6060,6060,6060,6060,0
|
|
20230810,175600,477390280,6060,6060,6060,6060,0
|
|
20230810,175500,477390280,6060,6060,6060,6060,0
|
|
20230810,175400,477390280,6060,6060,6060,6060,0
|
|
20230810,175300,477390280,6060,6060,6060,6060,0
|
|
20230810,175200,477390280,6060,6060,6060,6060,0
|
|
20230810,175100,477390280,6060,6060,6060,6060,0
|
|
20230810,175000,477390280,6060,6060,6060,6060,0
|
|
20230810,174900,477390280,6060,6060,6060,6060,0
|
|
20230810,174800,477390280,6060,6060,6060,6060,0
|
|
20230810,174700,477390280,6060,6060,6060,6060,0
|
|
20230810,174600,477390280,6060,6060,6060,6060,0
|
|
20230810,174500,477390280,6060,6060,6060,6060,1032
|
|
20230810,174400,477390280,6060,6060,6060,6060,0
|
|
20230810,174300,477390280,6060,6060,6060,6060,0
|
|
20230810,174200,477390280,6060,6060,6060,6060,0
|
|
20230810,174100,477390280,6060,6060,6060,6060,0
|
|
20230810,174000,477390280,6060,6060,6060,6060,0
|
|
20230810,173900,477390280,6060,6060,6060,6060,0
|
|
20230810,173800,477390280,6060,6060,6060,6060,0
|
|
20230810,173700,477390280,6060,6060,6060,6060,0
|
|
20230810,173600,477390280,6060,6060,6060,6060,0
|
|
20230810,173500,477390280,6060,6060,6060,6060,0
|
|
20230810,173400,477390280,6060,6060,6060,6060,0
|
|
20230810,173300,477390280,6060,6060,6060,6060,0
|
|
20230810,173200,477390280,6060,6060,6060,6060,0
|
|
20230810,173100,477390280,6060,6060,6060,6060,0
|
|
20230810,173000,477390280,6060,6060,6060,6060,0
|
|
20230810,172900,477390280,6060,6060,6060,6060,0
|
|
20230810,172800,477390280,6060,6060,6060,6060,0
|
|
20230810,172700,477390280,6060,6060,6060,6060,0
|
|
20230810,172600,477390280,6060,6060,6060,6060,0
|
|
20230810,172500,477390280,6060,6060,6060,6060,0
|
|
20230810,172400,477390280,6060,6060,6060,6060,0
|
|
20230810,172300,477390280,6060,6060,6060,6060,0
|
|
20230810,172200,477390280,6060,6060,6060,6060,0
|
|
20230810,172100,477390280,6060,6060,6060,6060,0
|
|
20230810,172000,477390280,6060,6060,6060,6060,0
|
|
20230810,171900,477390280,6060,6060,6060,6060,0
|
|
20230810,171800,477390280,6060,6060,6060,6060,0
|
|
20230810,171700,477390280,6060,6060,6060,6060,0
|
|
20230810,171600,477390280,6060,6060,6060,6060,0
|
|
20230810,171500,477390280,6060,6060,6060,6060,1032
|
|
20230810,171400,477390280,6060,6060,6060,6060,0
|
|
20230810,171300,477390280,6060,6060,6060,6060,0
|
|
20230810,171200,477390280,6060,6060,6060,6060,0
|
|
20230810,171100,477390280,6060,6060,6060,6060,0
|
|
20230810,171000,477390280,6060,6060,6060,6060,0
|
|
20230810,170900,477390280,6060,6060,6060,6060,0
|
|
20230810,170800,477390280,6060,6060,6060,6060,0
|
|
20230810,170700,477390280,6060,6060,6060,6060,0
|
|
20230810,170600,477390280,6060,6060,6060,6060,0
|
|
20230810,170500,477390280,6060,6060,6060,6060,0
|
|
20230810,170400,477390280,6060,6060,6060,6060,0
|
|
20230810,170300,477390280,6060,6060,6060,6060,0
|
|
20230810,170200,477390280,6060,6060,6060,6060,0
|
|
20230810,170100,477390280,6060,6060,6060,6060,0
|
|
20230810,170000,477390280,6060,6060,6060,6060,0
|
|
20230810,165900,477390280,6060,6060,6060,6060,0
|
|
20230810,165800,477390280,6060,6060,6060,6060,0
|
|
20230810,165700,477390280,6060,6060,6060,6060,0
|
|
20230810,165600,477390280,6060,6060,6060,6060,0
|
|
20230810,165500,477390280,6060,6060,6060,6060,0
|
|
20230810,165400,477390280,6060,6060,6060,6060,0
|
|
20230810,165300,477390280,6060,6060,6060,6060,0
|
|
20230810,165200,477390280,6060,6060,6060,6060,0
|
|
20230810,165100,477390280,6060,6060,6060,6060,0
|
|
20230810,165000,477390280,6060,6060,6060,6060,0
|
|
20230810,164900,477390280,6060,6060,6060,6060,0
|
|
20230810,164800,477390280,6060,6060,6060,6060,0
|
|
20230810,164700,477390280,6060,6060,6060,6060,0
|
|
20230810,164600,477390280,6060,6060,6060,6060,0
|
|
20230810,164500,477390280,6060,6060,6060,6060,1032
|
|
20230810,164400,477390280,6060,6060,6060,6060,0
|
|
20230810,164300,477390280,6060,6060,6060,6060,0
|
|
20230810,164200,477390280,6060,6060,6060,6060,0
|
|
20230810,164100,477390280,6060,6060,6060,6060,0
|
|
20230810,164000,477390280,6060,6060,6060,6060,0
|
|
20230810,163900,477390280,6060,6060,6060,6060,0
|
|
20230810,163800,477390280,6060,6060,6060,6060,0
|
|
20230810,163700,477390280,6060,6060,6060,6060,0
|
|
20230810,163600,477390280,6060,6060,6060,6060,0
|
|
20230810,163500,477390280,6060,6060,6060,6060,0
|
|
20230810,163400,477390280,6060,6060,6060,6060,0
|
|
20230810,163300,477390280,6060,6060,6060,6060,0
|
|
20230810,163200,477390280,6060,6060,6060,6060,0
|
|
20230810,163100,477390280,6060,6060,6060,6060,0
|
|
20230810,163000,477390280,6060,6060,6060,6060,0
|
|
20230810,162900,477390280,6060,6060,6060,6060,0
|
|
20230810,162800,477390280,6060,6060,6060,6060,0
|
|
20230810,162700,477390280,6060,6060,6060,6060,0
|
|
20230810,162600,477390280,6060,6060,6060,6060,0
|
|
20230810,162500,477390280,6060,6060,6060,6060,0
|
|
20230810,162400,477390280,6060,6060,6060,6060,0
|
|
20230810,162300,477390280,6060,6060,6060,6060,0
|
|
20230810,162200,477390280,6060,6060,6060,6060,0
|
|
20230810,162100,477390280,6060,6060,6060,6060,0
|
|
20230810,162000,477390280,6060,6060,6060,6060,0
|
|
20230810,161900,477390280,6060,6060,6060,6060,0
|
|
20230810,161800,477390280,6060,6060,6060,6060,0
|
|
20230810,161700,477390280,6060,6060,6060,6060,0
|
|
20230810,161600,477390280,6060,6060,6060,6060,0
|
|
20230810,161500,477390280,6060,6060,6060,6060,1032
|
|
20230810,161400,477390280,6060,6060,6060,6060,0
|
|
20230810,161300,477390280,6060,6060,6060,6060,0
|
|
20230810,161200,477390280,6060,6060,6060,6060,0
|
|
20230810,161100,477390280,6060,6060,6060,6060,0
|
|
20230810,161000,477390280,6060,6060,6060,6060,0
|
|
20230810,160900,477390280,6060,6060,6060,6060,0
|
|
20230810,160800,477390280,6060,6060,6060,6060,0
|
|
20230810,160700,477390280,6060,6060,6060,6060,0
|
|
20230810,160600,477390280,6060,6060,6060,6060,0
|
|
20230810,160500,477390280,6060,6060,6060,6060,0
|
|
20230810,160400,477390280,6060,6060,6060,6060,0
|
|
20230810,160300,477390280,6060,6060,6060,6060,0
|
|
20230810,160200,477390280,6060,6060,6060,6060,0
|
|
20230810,160100,477390280,6060,6060,6060,6060,0
|
|
20230810,160000,477390280,6060,6060,6060,6060,0
|
|
20230810,155900,477390280,6060,6060,6060,6060,0
|
|
20230810,155800,477390280,6060,6060,6060,6060,0
|
|
20230810,155700,477390280,6060,6060,6060,6060,0
|
|
20230810,155600,477390280,6060,6060,6060,6060,0
|
|
20230810,155500,477390280,6060,6060,6060,6060,0
|
|
20230810,155400,477390280,6060,6060,6060,6060,0
|
|
20230810,155300,477390280,6060,6060,6060,6060,0
|
|
20230810,155200,477390280,6060,6060,6060,6060,0
|
|
20230810,155100,477390280,6060,6060,6060,6060,0
|
|
20230810,155000,477390280,6060,6060,6060,6060,0
|
|
20230810,154900,477390280,6060,6060,6060,6060,0
|
|
20230810,154800,477390280,6060,6060,6060,6060,0
|
|
20230810,154700,477390280,6060,6060,6060,6060,0
|
|
20230810,154600,477390280,6060,6060,6060,6060,0
|
|
20230810,154500,477390280,6060,6060,6060,6060,1032
|
|
20230810,154400,477390280,6060,6060,6060,6060,0
|
|
20230810,154300,477390280,6060,6060,6060,6060,0
|
|
20230810,154200,477390280,6060,6060,6060,6060,0
|
|
20230810,154100,477390280,6060,6060,6060,6060,0
|
|
20230810,154000,477390280,6060,6060,6060,6060,0
|
|
20230810,153900,477390280,6060,6060,6060,6060,0
|
|
20230810,153800,477390280,6060,6060,6060,6060,0
|
|
20230810,153700,477390280,6060,6060,6060,6060,0
|
|
20230810,153600,477390280,6060,6060,6060,6060,0
|
|
20230810,153500,477390280,6060,6060,6060,6060,0
|
|
20230810,153400,477390280,6060,6060,6060,6060,0
|
|
20230810,153300,477390280,6060,6060,6060,6060,0
|
|
20230810,153200,477390280,6060,6060,6060,6060,0
|
|
20230810,153100,477390280,6060,6060,6060,6060,0
|
|
20230810,153000,477390280,6060,6060,6060,6060,1032
|
|
20230810,152900,471136360,6080,6080,6080,6080,0
|
|
20230810,152800,471136360,6080,6080,6080,6080,0
|
|
20230810,152700,471136360,6080,6080,6080,6080,0
|
|
20230810,152600,471136360,6080,6080,6080,6080,0
|
|
20230810,152500,471136360,6080,6080,6080,6080,0
|
|
20230810,152400,471136360,6080,6080,6080,6080,0
|
|
20230810,152300,471136360,6080,6080,6080,6080,0
|
|
20230810,152200,471136360,6080,6080,6080,6080,0
|
|
20230810,152100,471136360,6080,6080,6080,6080,0
|
|
20230810,152000,471136360,6080,6080,6080,6080,0
|
|
20230810,151900,471136360,6080,6080,6080,6080,2
|
|
20230810,151800,471124200,6090,6060,6090,6060,320
|
|
20230810,151700,469183630,6060,6070,6070,6060,266
|
|
20230810,151600,467569130,6060,6070,6070,6060,456
|
|
20230810,151500,464801320,6070,6070,6070,6070,598
|
|
20230810,151400,461171460,6070,6070,6070,6070,0
|
|
20230810,151300,461171460,6070,6080,6080,6070,51
|
|
20230810,151200,460861390,6080,6080,6080,6080,20
|
|
20230810,151100,460739790,6080,6080,6080,6080,0
|
|
20230810,151000,460739790,6080,6080,6080,6080,0
|
|
20230810,150900,460739790,6080,6080,6080,6080,1
|
|
20230810,150800,460733710,6080,6080,6080,6080,0
|
|
20230810,150700,460733710,6080,6080,6080,6080,412
|
|
20230810,150600,458228750,6080,6080,6080,6080,482
|
|
20230810,150500,455298190,6080,6080,6080,6080,0
|
|
20230810,150400,455298190,6080,6080,6080,6080,164
|
|
20230810,150300,454301070,6070,6070,6070,6070,0
|
|
20230810,150200,454301070,6070,6070,6070,6070,0
|
|
20230810,150100,454301070,6070,6070,6070,6070,0
|
|
20230810,150000,454301070,6070,6070,6070,6070,0
|
|
20230810,145900,454301070,6070,6070,6070,6070,1
|
|
20230810,145800,454295000,6070,6070,6070,6070,51
|
|
20230810,145700,453985430,6080,6080,6080,6080,1
|
|
20230810,145600,453979350,6070,6070,6070,6070,0
|
|
20230810,145500,453979350,6070,6070,6070,6070,1
|
|
20230810,145400,453973280,6070,6070,6070,6070,0
|
|
20230810,145300,453973280,6070,6070,6070,6070,30
|
|
20230810,145200,453791180,6080,6080,6080,6080,1
|
|
20230810,145100,453785100,6070,6070,6070,6070,0
|
|
20230810,145000,453785100,6070,6070,6070,6070,40
|
|
20230810,144900,453542300,6080,6080,6080,6080,0
|
|
20230810,144800,453542300,6080,6080,6080,6080,0
|
|
20230810,144700,453542300,6080,6080,6080,6080,0
|
|
20230810,144600,453542300,6080,6080,6080,6080,0
|
|
20230810,144500,453542300,6080,6080,6080,6080,13
|
|
20230810,144400,453463260,6080,6080,6080,6080,11
|
|
20230810,144300,453396380,6070,6070,6070,6070,0
|
|
20230810,144200,453396380,6070,6070,6070,6070,0
|
|
20230810,144100,453396380,6070,6070,6070,6070,0
|
|
20230810,144000,453396380,6070,6070,6070,6070,0
|
|
20230810,143900,453396380,6070,6070,6070,6070,2596
|
|
20230810,143800,437638660,6080,6080,6080,6080,0
|
|
20230810,143700,437638660,6080,6080,6080,6080,1
|
|
20230810,143600,437632580,6080,6080,6080,6080,0
|
|
20230810,143500,437632580,6080,6090,6090,6080,2554
|
|
20230810,143400,422101130,6090,6090,6090,6090,0
|
|
20230810,143300,422101130,6090,6090,6090,6090,0
|
|
20230810,143200,422101130,6090,6090,6090,6090,10
|
|
20230810,143100,422040230,6090,6090,6090,6090,0
|
|
20230810,143000,422040230,6090,6090,6090,6090,0
|
|
20230810,142900,422040230,6090,6090,6090,6090,0
|
|
20230810,142800,422040230,6090,6090,6090,6090,170
|
|
20230810,142700,421004930,6090,6090,6090,6090,0
|
|
20230810,142600,421004930,6090,6090,6090,6090,1
|
|
20230810,142500,420998840,6080,6080,6080,6080,50
|
|
20230810,142400,420694840,6090,6090,6090,6090,0
|
|
20230810,142300,420694840,6090,6090,6090,6090,5
|
|
20230810,142200,420664390,6090,6090,6090,6090,0
|
|
20230810,142100,420664390,6090,6090,6090,6090,7
|
|
20230810,142000,420621760,6090,6090,6090,6090,1
|
|
20230810,141900,420615670,6080,6080,6080,6080,911
|
|
20230810,141800,415076790,6080,6080,6080,6080,0
|
|
20230810,141700,415076790,6080,6080,6080,6080,100
|
|
20230810,141600,414468790,6070,6070,6070,6070,0
|
|
20230810,141500,414468790,6070,6070,6070,6070,0
|
|
20230810,141400,414468790,6070,6070,6070,6070,0
|
|
20230810,141300,414468790,6070,6070,6070,6070,50
|
|
20230810,141200,414165290,6070,6070,6070,6070,0
|
|
20230810,141100,414165290,6070,6070,6070,6070,0
|
|
20230810,141000,414165290,6070,6070,6070,6070,0
|
|
20230810,140900,414165290,6070,6070,6070,6070,50
|
|
20230810,140800,413861790,6080,6080,6080,6080,0
|
|
20230810,140700,413861790,6080,6080,6080,6080,30
|
|
20230810,140600,413679390,6070,6070,6070,6070,0
|
|
20230810,140500,413679390,6070,6070,6070,6070,0
|
|
20230810,140400,413679390,6070,6070,6070,6070,0
|
|
20230810,140300,413679390,6070,6070,6070,6070,0
|
|
20230810,140200,413679390,6070,6070,6070,6070,197
|
|
20230810,140100,412483600,6070,6070,6070,6070,0
|
|
20230810,140000,412483600,6070,6070,6070,6070,0
|
|
20230810,135900,412483600,6070,6070,6070,6070,3
|
|
20230810,135800,412465390,6070,6070,6070,6070,60
|
|
20230810,135700,412101190,6070,6070,6070,6070,159
|
|
20230810,135600,411136060,6070,6080,6080,6070,195
|
|
20230810,135500,409952400,6070,6070,6070,6070,40
|
|
20230810,135400,409709600,6080,6080,6080,6080,1
|
|
20230810,135300,409703520,6080,6080,6080,6080,0
|
|
20230810,135200,409703520,6080,6080,6080,6080,0
|
|
20230810,135100,409703520,6080,6080,6080,6080,153
|
|
20230810,135000,408773280,6080,6080,6080,6080,50
|
|
20230810,134900,408469280,6090,6090,6090,6090,0
|
|
20230810,134800,408469280,6090,6090,6090,6090,0
|
|
20230810,134700,408469280,6090,6090,6090,6090,0
|
|
20230810,134600,408469280,6090,6090,6090,6090,50
|
|
20230810,134500,408164780,6080,6080,6080,6080,0
|
|
20230810,134400,408164780,6080,6080,6080,6080,0
|
|
20230810,134300,408164780,6080,6080,6080,6080,0
|
|
20230810,134200,408164780,6080,6080,6080,6080,273
|
|
20230810,134100,406504940,6080,6080,6080,6080,100
|
|
20230810,134000,405896940,6090,6090,6090,6090,1
|
|
20230810,133900,405890850,6070,6070,6070,6070,0
|
|
20230810,133800,405890850,6070,6070,6070,6070,0
|
|
20230810,133700,405890850,6070,6070,6070,6070,0
|
|
20230810,133600,405890850,6070,6070,6070,6070,504
|
|
20230810,133500,402831570,6070,6070,6070,6070,0
|
|
20230810,133400,402831570,6070,6090,6090,6070,925
|
|
20230810,133300,397216760,6100,6100,6100,6100,0
|
|
20230810,133200,397216760,6100,6100,6100,6100,0
|
|
20230810,133100,397216760,6100,6100,6100,6100,0
|
|
20230810,133000,397216760,6100,6100,6100,6100,0
|
|
20230810,132900,397216760,6100,6100,6100,6100,0
|
|
20230810,132800,397216760,6100,6090,6100,6090,6
|
|
20230810,132700,397180210,6080,6080,6080,6080,4
|
|
20230810,132600,397155890,6080,6080,6080,6080,640
|
|
20230810,132500,393264690,6090,6080,6090,6080,1226
|
|
20230810,132400,385810530,6080,6080,6080,6080,0
|
|
20230810,132300,385810530,6080,6080,6080,6080,0
|
|
20230810,132200,385810530,6080,6080,6080,6080,170
|
|
20230810,132100,384776930,6080,6080,6080,6080,1
|
|
20230810,132000,384770850,6080,6080,6080,6080,17
|
|
20230810,131900,384667490,6090,6100,6100,6090,12
|
|
20230810,131800,384594400,6090,6090,6090,6090,17
|
|
20230810,131700,384490870,6100,6100,6100,6100,0
|
|
20230810,131600,384490870,6100,6100,6100,6100,0
|
|
20230810,131500,384490870,6100,6100,6100,6100,0
|
|
20230810,131400,384490870,6100,6100,6100,6100,0
|
|
20230810,131300,384490870,6100,6100,6100,6100,0
|
|
20230810,131200,384490870,6100,6100,6100,6100,200
|
|
20230810,131100,383270870,6100,6100,6100,6100,0
|
|
20230810,131000,383270870,6100,6100,6100,6100,0
|
|
20230810,130900,383270870,6100,6100,6100,6100,1
|
|
20230810,130800,383264770,6090,6080,6090,6070,1173
|
|
20230810,130700,376132220,6070,6070,6070,6070,0
|
|
20230810,130600,376132220,6070,6070,6070,6070,2
|
|
20230810,130500,376120080,6070,6080,6080,6070,218
|
|
20230810,130400,374794650,6070,6070,6070,6070,11
|
|
20230810,130300,374727880,6080,6080,6080,6080,0
|
|
20230810,130200,374727880,6080,6080,6080,6080,0
|
|
20230810,130100,374727880,6080,6080,6080,6080,460
|
|
20230810,130000,371931080,6090,6090,6090,6090,0
|
|
20230810,125900,371931080,6090,6090,6090,6090,1
|
|
20230810,125800,371924990,6080,6080,6080,6080,485
|
|
20230810,125700,368976190,6080,6080,6080,6080,0
|
|
20230810,125600,368976190,6080,6080,6080,6080,0
|
|
20230810,125500,368976190,6080,6080,6080,6080,0
|
|
20230810,125400,368976190,6080,6080,6080,6080,0
|
|
20230810,125300,368976190,6080,6080,6080,6080,1
|
|
20230810,125200,368970110,6060,6060,6060,6060,7
|
|
20230810,125100,368927690,6050,6060,6060,6050,200
|
|
20230810,125000,367717300,6050,6050,6050,6050,0
|
|
20230810,124900,367717300,6050,6060,6060,6050,1068
|
|
20230810,124800,361255850,6080,6080,6080,6080,1
|
|
20230810,124700,361249770,6050,6050,6050,6050,0
|
|
20230810,124600,361249770,6050,6060,6060,6050,1067
|
|
20230810,124500,354794310,6060,6060,6060,6060,43
|
|
20230810,124400,354533730,6060,6060,6060,6060,0
|
|
20230810,124300,354533730,6060,6060,6060,6060,0
|
|
20230810,124200,354533730,6060,6060,6060,6060,0
|
|
20230810,124100,354533730,6060,6060,6060,6060,1000
|
|
20230810,124000,348473730,6080,6060,6080,6060,5
|
|
20230810,123900,348443410,6060,6060,6060,6060,0
|
|
20230810,123800,348443410,6060,6060,6060,6060,0
|
|
20230810,123700,348443410,6060,6060,6060,6060,2
|
|
20230810,123600,348431290,6060,6060,6060,6060,0
|
|
20230810,123500,348431290,6060,6060,6060,6060,80
|
|
20230810,123400,347946490,6060,6060,6060,6060,0
|
|
20230810,123300,347946490,6060,6060,6060,6060,0
|
|
20230810,123200,347946490,6060,6060,6060,6060,0
|
|
20230810,123100,347946490,6060,6060,6060,6060,181
|
|
20230810,123000,346849630,6060,6060,6060,6060,278
|
|
20230810,122900,345164950,6060,6060,6060,6060,0
|
|
20230810,122800,345164950,6060,6060,6060,6060,0
|
|
20230810,122700,345164950,6060,6060,6060,6060,1
|
|
20230810,122600,345158890,6070,6070,6070,6070,52
|
|
20230810,122500,344843250,6080,6080,6080,6080,22
|
|
20230810,122400,344709490,6080,6080,6080,6080,0
|
|
20230810,122300,344709490,6080,6080,6080,6080,0
|
|
20230810,122200,344709490,6080,6080,6080,6080,0
|
|
20230810,122100,344709490,6080,6080,6080,6080,0
|
|
20230810,122000,344709490,6080,6070,6080,6070,215
|
|
20230810,121900,343404250,6070,6070,6070,6070,2
|
|
20230810,121800,343392110,6070,6070,6070,6070,0
|
|
20230810,121700,343392110,6070,6070,6070,6070,3
|
|
20230810,121600,343373900,6060,6060,6060,6060,0
|
|
20230810,121500,343373900,6060,6060,6060,6060,0
|
|
20230810,121400,343373900,6060,6060,6060,6060,0
|
|
20230810,121300,343373900,6060,6060,6060,6060,0
|
|
20230810,121200,343373900,6060,6060,6060,6060,0
|
|
20230810,121100,343373900,6060,6060,6060,6060,20
|
|
20230810,121000,343252700,6070,6070,6070,6070,110
|
|
20230810,120900,342585000,6080,6080,6080,6080,0
|
|
20230810,120800,342585000,6080,6080,6080,6080,0
|
|
20230810,120700,342585000,6080,6080,6080,6080,200
|
|
20230810,120600,341369000,6080,6080,6080,6080,8
|
|
20230810,120500,341320360,6080,6080,6080,6080,149
|
|
20230810,120400,340414440,6090,6090,6090,6090,0
|
|
20230810,120300,340414440,6090,6090,6090,6090,0
|
|
20230810,120200,340414440,6090,6090,6090,6090,0
|
|
20230810,120100,340414440,6090,6090,6090,6090,0
|
|
20230810,120000,340414440,6090,6090,6090,6090,639
|
|
20230810,115900,336522930,6100,6100,6100,6100,1
|
|
20230810,115800,336516830,6090,6090,6100,6090,54
|
|
20230810,115700,336187950,6100,6100,6100,6100,0
|
|
20230810,115600,336187950,6100,6100,6100,6100,0
|
|
20230810,115500,336187950,6100,6100,6100,6100,0
|
|
20230810,115400,336187950,6100,6100,6100,6100,0
|
|
20230810,115300,336187950,6100,6100,6100,6100,0
|
|
20230810,115200,336187950,6100,6100,6100,6100,0
|
|
20230810,115100,336187950,6100,6100,6100,6100,0
|
|
20230810,115000,336187950,6100,6100,6100,6100,0
|
|
20230810,114900,336187950,6100,6100,6100,6100,0
|
|
20230810,114800,336187950,6100,6070,6100,6060,251
|
|
20230810,114700,334665980,6060,6090,6090,6060,1817
|
|
20230810,114600,323650570,6100,6100,6100,6100,580
|
|
20230810,114500,320112570,6100,6100,6100,6100,0
|
|
20230810,114400,320112570,6100,6100,6100,6100,0
|
|
20230810,114300,320112570,6100,6100,6100,6100,0
|
|
20230810,114200,320112570,6100,6100,6100,6100,0
|
|
20230810,114100,320112570,6100,6100,6100,6100,0
|
|
20230810,114000,320112570,6100,6100,6100,6100,10
|
|
20230810,113900,320051570,6100,6100,6100,6100,0
|
|
20230810,113800,320051570,6100,6100,6100,6100,0
|
|
20230810,113700,320051570,6100,6100,6100,6100,0
|
|
20230810,113600,320051570,6100,6100,6100,6100,0
|
|
20230810,113500,320051570,6100,6100,6100,6100,1
|
|
20230810,113400,320045470,6100,6100,6100,6100,2
|
|
20230810,113300,320033270,6100,6100,6100,6100,0
|
|
20230810,113200,320033270,6100,6100,6100,6100,1
|
|
20230810,113100,320027170,6080,6080,6080,6080,0
|
|
20230810,113000,320027170,6080,6080,6080,6080,88
|
|
20230810,112900,319492130,6100,6100,6100,6100,0
|
|
20230810,112800,319492130,6100,6100,6100,6100,0
|
|
20230810,112700,319492130,6100,6100,6100,6100,0
|
|
20230810,112600,319492130,6100,6100,6100,6100,0
|
|
20230810,112500,319492130,6100,6100,6100,6100,0
|
|
20230810,112400,319492130,6100,6100,6100,6100,0
|
|
20230810,112300,319492130,6100,6100,6100,6100,0
|
|
20230810,112200,319492130,6100,6100,6100,6100,0
|
|
20230810,112100,319492130,6100,6100,6100,6100,0
|
|
20230810,112000,319492130,6100,6100,6100,6100,0
|
|
20230810,111900,319492130,6100,6100,6100,6100,0
|
|
20230810,111800,319492130,6100,6100,6100,6100,0
|
|
20230810,111700,319492130,6100,6080,6100,6060,501
|
|
20230810,111600,316455040,6100,6100,6100,6100,0
|
|
20230810,111500,316455040,6100,6100,6100,6100,0
|
|
20230810,111400,316455040,6100,6090,6100,6090,3
|
|
20230810,111300,316436760,6090,6090,6090,6090,47
|
|
20230810,111200,316150530,6090,6090,6090,6090,0
|
|
20230810,111100,316150530,6090,6100,6100,6090,64
|
|
20230810,111000,315760480,6100,6100,6100,6100,1
|
|
20230810,110900,315754380,6080,6080,6080,6080,60
|
|
20230810,110800,315389580,6090,6100,6100,6090,218
|
|
20230810,110700,314061760,6100,6100,6100,6100,0
|
|
20230810,110600,314061760,6100,6100,6100,6100,0
|
|
20230810,110500,314061760,6100,6100,6100,6100,0
|
|
20230810,110400,314061760,6100,6100,6100,6100,66
|
|
20230810,110300,313659160,6100,6100,6100,6100,0
|
|
20230810,110200,313659160,6100,6090,6100,6090,31
|
|
20230810,110100,313470360,6090,6080,6090,6080,3
|
|
20230810,110000,313452100,6080,6070,6080,6070,2525
|
|
20230810,105900,298125340,6070,6060,6070,6060,234
|
|
20230810,105800,296707290,6050,6050,6050,6050,1
|
|
20230810,105700,296701240,6060,6060,6060,6060,0
|
|
20230810,105600,296701240,6060,6060,6060,6060,1
|
|
20230810,105500,296695180,6050,6050,6050,6050,1
|
|
20230810,105400,296689130,6050,6050,6050,6050,0
|
|
20230810,105300,296689130,6050,6050,6050,6050,0
|
|
20230810,105200,296689130,6050,6050,6050,6050,9
|
|
20230810,105100,296634680,6050,6050,6050,6050,0
|
|
20230810,105000,296634680,6050,6050,6050,6050,16
|
|
20230810,104900,296537880,6060,6060,6060,6060,1
|
|
20230810,104800,296531820,6040,6040,6040,6040,1
|
|
20230810,104700,296525780,6060,6060,6060,6060,1
|
|
20230810,104600,296519720,6030,6040,6050,6030,579
|
|
20230810,104500,293025440,6050,6050,6050,6050,0
|
|
20230810,104400,293025440,6050,6040,6050,6040,85
|
|
20230810,104300,292512030,6040,6040,6040,6040,9
|
|
20230810,104200,292457670,6060,6060,6060,6060,0
|
|
20230810,104100,292457670,6060,6060,6060,6060,0
|
|
20230810,104000,292457670,6060,6060,6060,6060,102
|
|
20230810,103900,291839550,6040,6050,6050,6040,1347
|
|
20230810,103800,283701840,6050,6050,6050,6050,0
|
|
20230810,103700,283701840,6050,6060,6070,6050,368
|
|
20230810,103600,281471590,6070,6070,6070,6070,1
|
|
20230810,103500,281465520,6060,6060,6060,6060,38
|
|
20230810,103400,281235240,6070,6070,6070,6070,0
|
|
20230810,103300,281235240,6070,6070,6070,6070,0
|
|
20230810,103200,281235240,6070,6070,6070,6070,0
|
|
20230810,103100,281235240,6070,6070,6070,6070,0
|
|
20230810,103000,281235240,6070,6070,6070,6070,240
|
|
20230810,102900,279778440,6070,6070,6070,6070,0
|
|
20230810,102800,279778440,6070,6070,6070,6070,198
|
|
20230810,102700,278576580,6080,6080,6080,6080,0
|
|
20230810,102600,278576580,6080,6080,6080,6080,307
|
|
20230810,102500,276710020,6080,6080,6080,6080,0
|
|
20230810,102400,276710020,6080,6080,6080,6080,0
|
|
20230810,102300,276710020,6080,6080,6080,6080,0
|
|
20230810,102200,276710020,6080,6080,6080,6080,0
|
|
20230810,102100,276710020,6080,6080,6080,6080,0
|
|
20230810,102000,276710020,6080,6080,6080,6080,409
|
|
20230810,101900,274223300,6070,6090,6090,6070,42
|
|
20230810,101800,273968110,6090,6090,6090,6090,18
|
|
20230810,101700,273858490,6080,6080,6080,6080,17
|
|
20230810,101600,273755130,6090,6090,6090,6090,501
|
|
20230810,101500,270704040,6090,6090,6090,6090,0
|
|
20230810,101400,270704040,6090,6080,6090,6070,440
|
|
20230810,101300,268030110,6090,6090,6090,6090,0
|
|
20230810,101200,268030110,6090,6090,6090,6090,20
|
|
20230810,101100,267908310,6090,6090,6090,6090,0
|
|
20230810,101000,267908310,6090,6090,6090,6090,0
|
|
20230810,100900,267908310,6090,6090,6090,6090,0
|
|
20230810,100800,267908310,6090,6090,6090,6090,0
|
|
20230810,100700,267908310,6090,6080,6100,6080,1087
|
|
20230810,100600,261299300,6080,6080,6080,6080,0
|
|
20230810,100500,261299300,6080,6080,6080,6080,3
|
|
20230810,100400,261281060,6070,6070,6070,6070,1
|
|
20230810,100300,261274990,6090,6090,6090,6090,0
|
|
20230810,100200,261274990,6090,6100,6100,6040,5391
|
|
20230810,100100,228539660,6100,6100,6100,6100,18
|
|
20230810,100000,228429860,6100,6100,6100,6100,72
|
|
20230810,095900,227990660,6100,6100,6100,6100,104
|
|
20230810,095800,227356260,6100,6100,6100,6100,1
|
|
20230810,095700,227350160,6090,6090,6090,6090,261
|
|
20230810,095600,225760670,6090,6090,6090,6090,6
|
|
20230810,095500,225724130,6090,6090,6090,6090,1
|
|
20230810,095400,225718040,6070,6080,6080,6070,174
|
|
20230810,095300,224661830,6080,6080,6080,6080,76
|
|
20230810,095200,224199750,6090,6100,6100,6090,6
|
|
20230810,095100,224163200,6090,6090,6090,6090,6
|
|
20230810,095000,224126660,6100,6100,6100,6100,0
|
|
20230810,094900,224126660,6100,6100,6100,6100,12
|
|
20230810,094800,224053460,6090,6090,6090,6090,843
|
|
20230810,094700,218919590,6070,6070,6070,6070,407
|
|
20230810,094600,216449100,6090,6070,6090,6070,56
|
|
20230810,094500,216109160,6060,6070,6070,6060,230
|
|
20230810,094400,214715310,6070,6070,6070,6070,130
|
|
20230810,094300,213926210,6070,6080,6080,6070,253
|
|
20230810,094200,212389970,6080,6090,6090,6080,452
|
|
20230810,094100,209638810,6090,6080,6090,6080,40
|
|
20230810,094000,209395580,6070,6080,6080,6070,463
|
|
20230810,093900,206585060,6090,6090,6090,6090,30
|
|
20230810,093800,206402360,6090,6090,6090,6090,1
|
|
20230810,093700,206396270,6070,6070,6070,6070,32
|
|
20230810,093600,206202030,6090,6070,6090,6070,254
|
|
20230810,093500,204659490,6070,6090,6090,6070,11
|
|
20230810,093400,204592700,6090,6090,6090,6090,1
|
|
20230810,093300,204586610,6090,6090,6090,6090,0
|
|
20230810,093200,204586610,6090,6090,6090,6090,0
|
|
20230810,093100,204586610,6090,6080,6100,6080,8
|
|
20230810,093000,204537900,6070,6040,6070,6010,7228
|
|
20230810,092900,160884360,6040,6070,6070,6040,940
|
|
20230810,092800,155179260,6100,6100,6100,6100,0
|
|
20230810,092700,155179260,6100,6100,6100,6100,0
|
|
20230810,092600,155179260,6100,6070,6100,6070,27
|
|
20230810,092500,155015160,6070,6070,6070,6070,285
|
|
20230810,092400,153285210,6080,6080,6080,6080,117
|
|
20230810,092300,152573850,6080,6090,6100,6080,15
|
|
20230810,092200,152482380,6070,6070,6070,6070,100
|
|
20230810,092100,151875380,6100,6100,6100,6100,1
|
|
20230810,092000,151869280,6080,6090,6090,6080,109
|
|
20230810,091900,151206310,6100,6110,6110,6100,28
|
|
20230810,091800,151035430,6110,6110,6110,6110,13
|
|
20230810,091700,150956000,6110,6020,6110,6020,1644
|
|
20230810,091600,140997470,6040,6050,6050,5980,7618
|
|
20230810,091500,95218280,6050,6050,6060,6050,180
|
|
20230810,091400,94127890,6050,6060,6060,6050,3
|
|
20230810,091300,94109730,6080,6060,6080,6030,1287
|
|
20230810,091200,86331600,6070,6070,6070,6070,2
|
|
20230810,091100,86319460,6050,6100,6100,6050,806
|
|
20230810,091000,81410120,6100,6110,6110,6100,734
|
|
20230810,090900,76926700,6110,6140,6140,6110,870
|
|
20230810,090800,71604000,6140,6110,6140,6110,502
|
|
20230810,090700,68524570,6110,6080,6110,6080,2431
|
|
20230810,090600,53725110,6080,6060,6080,6060,58
|
|
20230810,090500,53373390,6020,6010,6070,6000,1613
|
|
20230810,090400,43633710,6000,6040,6080,6000,4496
|
|
20230810,090300,16598840,6030,6040,6040,6010,946
|
|
20230810,090200,10894270,6030,6050,6050,6030,187
|
|
20230810,090100,9765910,6090,6060,6090,6040,687
|
|
20230810,090000,5606790,6060,6070,6090,6060,924
|