684 lines
32 KiB
CSV
684 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,202100,682322920,6100,6100,6100,6100,570
|
|
20230814,202000,682322920,6100,6100,6100,6100,0
|
|
20230814,201900,682322920,6100,6100,6100,6100,0
|
|
20230814,201800,682322920,6100,6100,6100,6100,0
|
|
20230814,201700,682322920,6100,6100,6100,6100,0
|
|
20230814,201600,682322920,6100,6100,6100,6100,0
|
|
20230814,201500,682322920,6100,6100,6100,6100,0
|
|
20230814,201400,682322920,6100,6100,6100,6100,0
|
|
20230814,201300,682322920,6100,6100,6100,6100,0
|
|
20230814,201200,682322920,6100,6100,6100,6100,0
|
|
20230814,201100,682322920,6100,6100,6100,6100,0
|
|
20230814,201000,682322920,6100,6100,6100,6100,0
|
|
20230814,200900,682322920,6100,6100,6100,6100,0
|
|
20230814,200800,682322920,6100,6100,6100,6100,0
|
|
20230814,200700,682322920,6100,6100,6100,6100,0
|
|
20230814,200600,682322920,6100,6100,6100,6100,0
|
|
20230814,200500,682322920,6100,6100,6100,6100,0
|
|
20230814,200400,682322920,6100,6100,6100,6100,0
|
|
20230814,200300,682322920,6100,6100,6100,6100,0
|
|
20230814,200200,682322920,6100,6100,6100,6100,0
|
|
20230814,200100,682322920,6100,6100,6100,6100,0
|
|
20230814,200000,682322920,6100,6100,6100,6100,0
|
|
20230814,195900,682322920,6100,6100,6100,6100,0
|
|
20230814,195800,682322920,6100,6100,6100,6100,0
|
|
20230814,195700,682322920,6100,6100,6100,6100,0
|
|
20230814,195600,682322920,6100,6100,6100,6100,0
|
|
20230814,195500,682322920,6100,6100,6100,6100,0
|
|
20230814,195400,682322920,6100,6100,6100,6100,0
|
|
20230814,195300,682322920,6100,6100,6100,6100,0
|
|
20230814,195200,682322920,6100,6100,6100,6100,0
|
|
20230814,195100,682322920,6100,6100,6100,6100,570
|
|
20230814,195000,682322920,6100,6100,6100,6100,0
|
|
20230814,194900,682322920,6100,6100,6100,6100,0
|
|
20230814,194800,682322920,6100,6100,6100,6100,0
|
|
20230814,194700,682322920,6100,6100,6100,6100,0
|
|
20230814,194600,682322920,6100,6100,6100,6100,0
|
|
20230814,194500,682322920,6100,6100,6100,6100,0
|
|
20230814,194400,682322920,6100,6100,6100,6100,0
|
|
20230814,194300,682322920,6100,6100,6100,6100,0
|
|
20230814,194200,682322920,6100,6100,6100,6100,0
|
|
20230814,194100,682322920,6100,6100,6100,6100,0
|
|
20230814,194000,682322920,6100,6100,6100,6100,0
|
|
20230814,193900,682322920,6100,6100,6100,6100,0
|
|
20230814,193800,682322920,6100,6100,6100,6100,0
|
|
20230814,193700,682322920,6100,6100,6100,6100,0
|
|
20230814,193600,682322920,6100,6100,6100,6100,0
|
|
20230814,193500,682322920,6100,6100,6100,6100,0
|
|
20230814,193400,682322920,6100,6100,6100,6100,0
|
|
20230814,193300,682322920,6100,6100,6100,6100,0
|
|
20230814,193200,682322920,6100,6100,6100,6100,0
|
|
20230814,193100,682322920,6100,6100,6100,6100,0
|
|
20230814,193000,682322920,6100,6100,6100,6100,0
|
|
20230814,192900,682322920,6100,6100,6100,6100,0
|
|
20230814,192800,682322920,6100,6100,6100,6100,0
|
|
20230814,192700,682322920,6100,6100,6100,6100,0
|
|
20230814,192600,682322920,6100,6100,6100,6100,0
|
|
20230814,192500,682322920,6100,6100,6100,6100,0
|
|
20230814,192400,682322920,6100,6100,6100,6100,0
|
|
20230814,192300,682322920,6100,6100,6100,6100,0
|
|
20230814,192200,682322920,6100,6100,6100,6100,0
|
|
20230814,192100,682322920,6100,6100,6100,6100,570
|
|
20230814,192000,682322920,6100,6100,6100,6100,0
|
|
20230814,191900,682322920,6100,6100,6100,6100,0
|
|
20230814,191800,682322920,6100,6100,6100,6100,0
|
|
20230814,191700,682322920,6100,6100,6100,6100,0
|
|
20230814,191600,682322920,6100,6100,6100,6100,0
|
|
20230814,191500,682322920,6100,6100,6100,6100,0
|
|
20230814,191400,682322920,6100,6100,6100,6100,0
|
|
20230814,191300,682322920,6100,6100,6100,6100,0
|
|
20230814,191200,682322920,6100,6100,6100,6100,0
|
|
20230814,191100,682322920,6100,6100,6100,6100,0
|
|
20230814,191000,682322920,6100,6100,6100,6100,0
|
|
20230814,190900,682322920,6100,6100,6100,6100,0
|
|
20230814,190800,682322920,6100,6100,6100,6100,0
|
|
20230814,190700,682322920,6100,6100,6100,6100,0
|
|
20230814,190600,682322920,6100,6100,6100,6100,0
|
|
20230814,190500,682322920,6100,6100,6100,6100,0
|
|
20230814,190400,682322920,6100,6100,6100,6100,0
|
|
20230814,190300,682322920,6100,6100,6100,6100,0
|
|
20230814,190200,682322920,6100,6100,6100,6100,0
|
|
20230814,190100,682322920,6100,6100,6100,6100,0
|
|
20230814,190000,682322920,6100,6100,6100,6100,0
|
|
20230814,185900,682322920,6100,6100,6100,6100,0
|
|
20230814,185800,682322920,6100,6100,6100,6100,0
|
|
20230814,185700,682322920,6100,6100,6100,6100,0
|
|
20230814,185600,682322920,6100,6100,6100,6100,0
|
|
20230814,185500,682322920,6100,6100,6100,6100,0
|
|
20230814,185400,682322920,6100,6100,6100,6100,0
|
|
20230814,185300,682322920,6100,6100,6100,6100,0
|
|
20230814,185200,682322920,6100,6100,6100,6100,0
|
|
20230814,185100,682322920,6100,6100,6100,6100,570
|
|
20230814,185000,682322920,6100,6100,6100,6100,0
|
|
20230814,184900,682322920,6100,6100,6100,6100,0
|
|
20230814,184800,682322920,6100,6100,6100,6100,0
|
|
20230814,184700,682322920,6100,6100,6100,6100,0
|
|
20230814,184600,682322920,6100,6100,6100,6100,0
|
|
20230814,184500,682322920,6100,6100,6100,6100,0
|
|
20230814,184400,682322920,6100,6100,6100,6100,0
|
|
20230814,184300,682322920,6100,6100,6100,6100,0
|
|
20230814,184200,682322920,6100,6100,6100,6100,0
|
|
20230814,184100,682322920,6100,6100,6100,6100,0
|
|
20230814,184000,682322920,6100,6100,6100,6100,0
|
|
20230814,183900,682322920,6100,6100,6100,6100,0
|
|
20230814,183800,682322920,6100,6100,6100,6100,0
|
|
20230814,183700,682322920,6100,6100,6100,6100,0
|
|
20230814,183600,682322920,6100,6100,6100,6100,0
|
|
20230814,183500,682322920,6100,6100,6100,6100,0
|
|
20230814,183400,682322920,6100,6100,6100,6100,0
|
|
20230814,183300,682322920,6100,6100,6100,6100,0
|
|
20230814,183200,682322920,6100,6100,6100,6100,0
|
|
20230814,183100,682322920,6100,6100,6100,6100,0
|
|
20230814,183000,682322920,6100,6100,6100,6100,0
|
|
20230814,182900,682322920,6100,6100,6100,6100,0
|
|
20230814,182800,682322920,6100,6100,6100,6100,0
|
|
20230814,182700,682322920,6100,6100,6100,6100,0
|
|
20230814,182600,682322920,6100,6100,6100,6100,0
|
|
20230814,182500,682322920,6100,6100,6100,6100,0
|
|
20230814,182400,682322920,6100,6100,6100,6100,0
|
|
20230814,182300,682322920,6100,6100,6100,6100,0
|
|
20230814,182200,682322920,6100,6100,6100,6100,0
|
|
20230814,182100,682322920,6100,6100,6100,6100,570
|
|
20230814,182000,682322920,6100,6100,6100,6100,0
|
|
20230814,181900,682322920,6100,6100,6100,6100,0
|
|
20230814,181800,682322920,6100,6100,6100,6100,0
|
|
20230814,181700,682322920,6100,6100,6100,6100,0
|
|
20230814,181600,682322920,6100,6100,6100,6100,0
|
|
20230814,181500,682322920,6100,6100,6100,6100,0
|
|
20230814,181400,682322920,6100,6100,6100,6100,0
|
|
20230814,181300,682322920,6100,6100,6100,6100,0
|
|
20230814,181200,682322920,6100,6100,6100,6100,0
|
|
20230814,181100,682322920,6100,6100,6100,6100,0
|
|
20230814,181000,682322920,6100,6100,6100,6100,0
|
|
20230814,180900,682322920,6100,6100,6100,6100,0
|
|
20230814,180800,682322920,6100,6100,6100,6100,0
|
|
20230814,180700,682322920,6100,6100,6100,6100,0
|
|
20230814,180600,682322920,6100,6100,6100,6100,0
|
|
20230814,180500,682322920,6100,6100,6100,6100,0
|
|
20230814,180400,682322920,6100,6100,6100,6100,0
|
|
20230814,180300,682322920,6100,6100,6100,6100,0
|
|
20230814,180200,682322920,6100,6100,6100,6100,0
|
|
20230814,180100,682322920,6100,6100,6100,6100,0
|
|
20230814,180000,682322920,6100,6100,6100,6100,0
|
|
20230814,175900,682322920,6100,6100,6100,6100,0
|
|
20230814,175800,682322920,6100,6100,6100,6100,0
|
|
20230814,175700,682322920,6100,6100,6100,6100,0
|
|
20230814,175600,682322920,6100,6100,6100,6100,0
|
|
20230814,175500,682322920,6100,6100,6100,6100,0
|
|
20230814,175400,682322920,6100,6100,6100,6100,0
|
|
20230814,175300,682322920,6100,6100,6100,6100,0
|
|
20230814,175200,682322920,6100,6100,6100,6100,0
|
|
20230814,175100,682322920,6100,6100,6100,6100,570
|
|
20230814,175000,682322920,6100,6100,6100,6100,0
|
|
20230814,174900,682322920,6100,6100,6100,6100,0
|
|
20230814,174800,682322920,6100,6100,6100,6100,0
|
|
20230814,174700,682322920,6100,6100,6100,6100,0
|
|
20230814,174600,682322920,6100,6100,6100,6100,0
|
|
20230814,174500,682322920,6100,6100,6100,6100,0
|
|
20230814,174400,682322920,6100,6100,6100,6100,0
|
|
20230814,174300,682322920,6100,6100,6100,6100,0
|
|
20230814,174200,682322920,6100,6100,6100,6100,0
|
|
20230814,174100,682322920,6100,6100,6100,6100,0
|
|
20230814,174000,682322920,6100,6100,6100,6100,0
|
|
20230814,173900,682322920,6100,6100,6100,6100,0
|
|
20230814,173800,682322920,6100,6100,6100,6100,0
|
|
20230814,173700,682322920,6100,6100,6100,6100,0
|
|
20230814,173600,682322920,6100,6100,6100,6100,0
|
|
20230814,173500,682322920,6100,6100,6100,6100,0
|
|
20230814,173400,682322920,6100,6100,6100,6100,0
|
|
20230814,173300,682322920,6100,6100,6100,6100,0
|
|
20230814,173200,682322920,6100,6100,6100,6100,0
|
|
20230814,173100,682322920,6100,6100,6100,6100,0
|
|
20230814,173000,682322920,6100,6100,6100,6100,0
|
|
20230814,172900,682322920,6100,6100,6100,6100,0
|
|
20230814,172800,682322920,6100,6100,6100,6100,0
|
|
20230814,172700,682322920,6100,6100,6100,6100,0
|
|
20230814,172600,682322920,6100,6100,6100,6100,0
|
|
20230814,172500,682322920,6100,6100,6100,6100,0
|
|
20230814,172400,682322920,6100,6100,6100,6100,0
|
|
20230814,172300,682322920,6100,6100,6100,6100,0
|
|
20230814,172200,682322920,6100,6100,6100,6100,0
|
|
20230814,172100,682322920,6100,6100,6100,6100,570
|
|
20230814,172000,682322920,6100,6100,6100,6100,0
|
|
20230814,171900,682322920,6100,6100,6100,6100,0
|
|
20230814,171800,682322920,6100,6100,6100,6100,0
|
|
20230814,171700,682322920,6100,6100,6100,6100,0
|
|
20230814,171600,682322920,6100,6100,6100,6100,0
|
|
20230814,171500,682322920,6100,6100,6100,6100,0
|
|
20230814,171400,682322920,6100,6100,6100,6100,0
|
|
20230814,171300,682322920,6100,6100,6100,6100,0
|
|
20230814,171200,682322920,6100,6100,6100,6100,0
|
|
20230814,171100,682322920,6100,6100,6100,6100,0
|
|
20230814,171000,682322920,6100,6100,6100,6100,0
|
|
20230814,170900,682322920,6100,6100,6100,6100,0
|
|
20230814,170800,682322920,6100,6100,6100,6100,0
|
|
20230814,170700,682322920,6100,6100,6100,6100,0
|
|
20230814,170600,682322920,6100,6100,6100,6100,0
|
|
20230814,170500,682322920,6100,6100,6100,6100,0
|
|
20230814,170400,682322920,6100,6100,6100,6100,0
|
|
20230814,170300,682322920,6100,6100,6100,6100,0
|
|
20230814,170200,682322920,6100,6100,6100,6100,0
|
|
20230814,170100,682322920,6100,6100,6100,6100,0
|
|
20230814,170000,682322920,6100,6100,6100,6100,0
|
|
20230814,165900,682322920,6100,6100,6100,6100,0
|
|
20230814,165800,682322920,6100,6100,6100,6100,0
|
|
20230814,165700,682322920,6100,6100,6100,6100,0
|
|
20230814,165600,682322920,6100,6100,6100,6100,0
|
|
20230814,165500,682322920,6100,6100,6100,6100,0
|
|
20230814,165400,682322920,6100,6100,6100,6100,0
|
|
20230814,165300,682322920,6100,6100,6100,6100,0
|
|
20230814,165200,682322920,6100,6100,6100,6100,0
|
|
20230814,165100,682322920,6100,6100,6100,6100,570
|
|
20230814,165000,682322920,6100,6100,6100,6100,0
|
|
20230814,164900,682322920,6100,6100,6100,6100,0
|
|
20230814,164800,682322920,6100,6100,6100,6100,0
|
|
20230814,164700,682322920,6100,6100,6100,6100,0
|
|
20230814,164600,682322920,6100,6100,6100,6100,0
|
|
20230814,164500,682322920,6100,6100,6100,6100,0
|
|
20230814,164400,682322920,6100,6100,6100,6100,0
|
|
20230814,164300,682322920,6100,6100,6100,6100,0
|
|
20230814,164200,682322920,6100,6100,6100,6100,0
|
|
20230814,164100,682322920,6100,6100,6100,6100,0
|
|
20230814,164000,682322920,6100,6100,6100,6100,0
|
|
20230814,163900,682322920,6100,6100,6100,6100,0
|
|
20230814,163800,682322920,6100,6100,6100,6100,0
|
|
20230814,163700,682322920,6100,6100,6100,6100,0
|
|
20230814,163600,682322920,6100,6100,6100,6100,0
|
|
20230814,163500,682322920,6100,6100,6100,6100,0
|
|
20230814,163400,682322920,6100,6100,6100,6100,0
|
|
20230814,163300,682322920,6100,6100,6100,6100,0
|
|
20230814,163200,682322920,6100,6100,6100,6100,0
|
|
20230814,163100,682322920,6100,6100,6100,6100,0
|
|
20230814,163000,682322920,6100,6100,6100,6100,0
|
|
20230814,162900,682322920,6100,6100,6100,6100,0
|
|
20230814,162800,682322920,6100,6100,6100,6100,0
|
|
20230814,162700,682322920,6100,6100,6100,6100,0
|
|
20230814,162600,682322920,6100,6100,6100,6100,0
|
|
20230814,162500,682322920,6100,6100,6100,6100,0
|
|
20230814,162400,682322920,6100,6100,6100,6100,0
|
|
20230814,162300,682322920,6100,6100,6100,6100,0
|
|
20230814,162200,682322920,6100,6100,6100,6100,0
|
|
20230814,162100,682322920,6100,6100,6100,6100,570
|
|
20230814,162000,682322920,6100,6100,6100,6100,0
|
|
20230814,161900,682322920,6100,6100,6100,6100,0
|
|
20230814,161800,682322920,6100,6100,6100,6100,0
|
|
20230814,161700,682322920,6100,6100,6100,6100,0
|
|
20230814,161600,682322920,6100,6100,6100,6100,0
|
|
20230814,161500,682322920,6100,6100,6100,6100,0
|
|
20230814,161400,682322920,6100,6100,6100,6100,0
|
|
20230814,161300,682322920,6100,6100,6100,6100,0
|
|
20230814,161200,682322920,6100,6100,6100,6100,0
|
|
20230814,161100,682322920,6100,6100,6100,6100,0
|
|
20230814,161000,682322920,6100,6100,6100,6100,0
|
|
20230814,160900,682322920,6100,6100,6100,6100,0
|
|
20230814,160800,682322920,6100,6100,6100,6100,0
|
|
20230814,160700,682322920,6100,6100,6100,6100,0
|
|
20230814,160600,682322920,6100,6100,6100,6100,0
|
|
20230814,160500,682322920,6100,6100,6100,6100,0
|
|
20230814,160400,682322920,6100,6100,6100,6100,0
|
|
20230814,160300,682322920,6100,6100,6100,6100,0
|
|
20230814,160200,682322920,6100,6100,6100,6100,0
|
|
20230814,160100,682322920,6100,6100,6100,6100,0
|
|
20230814,160000,682322920,6100,6100,6100,6100,0
|
|
20230814,155900,682322920,6100,6100,6100,6100,0
|
|
20230814,155800,682322920,6100,6100,6100,6100,0
|
|
20230814,155700,682322920,6100,6100,6100,6100,0
|
|
20230814,155600,682322920,6100,6100,6100,6100,0
|
|
20230814,155500,682322920,6100,6100,6100,6100,0
|
|
20230814,155400,682322920,6100,6100,6100,6100,0
|
|
20230814,155300,682322920,6100,6100,6100,6100,0
|
|
20230814,155200,682322920,6100,6100,6100,6100,0
|
|
20230814,155100,682322920,6100,6100,6100,6100,570
|
|
20230814,155000,682322920,6100,6100,6100,6100,0
|
|
20230814,154900,682322920,6100,6100,6100,6100,0
|
|
20230814,154800,682322920,6100,6100,6100,6100,0
|
|
20230814,154700,682322920,6100,6100,6100,6100,0
|
|
20230814,154600,682322920,6100,6100,6100,6100,0
|
|
20230814,154500,682322920,6100,6100,6100,6100,0
|
|
20230814,154400,682322920,6100,6100,6100,6100,0
|
|
20230814,154300,682322920,6100,6100,6100,6100,0
|
|
20230814,154200,682322920,6100,6100,6100,6100,0
|
|
20230814,154100,682322920,6100,6100,6100,6100,0
|
|
20230814,154000,682322920,6100,6100,6100,6100,0
|
|
20230814,153900,682322920,6100,6100,6100,6100,0
|
|
20230814,153800,682322920,6100,6100,6100,6100,0
|
|
20230814,153700,682322920,6100,6100,6100,6100,0
|
|
20230814,153600,682322920,6100,6100,6100,6100,0
|
|
20230814,153500,682322920,6100,6100,6100,6100,0
|
|
20230814,153400,682322920,6100,6100,6100,6100,0
|
|
20230814,153300,682322920,6100,6100,6100,6100,0
|
|
20230814,153200,682322920,6100,6100,6100,6100,0
|
|
20230814,153100,682322920,6100,6100,6100,6100,0
|
|
20230814,153000,682322920,6100,6100,6100,6100,570
|
|
20230814,152900,678845920,6120,6120,6120,6120,0
|
|
20230814,152800,678845920,6120,6120,6120,6120,0
|
|
20230814,152700,678845920,6120,6120,6120,6120,0
|
|
20230814,152600,678845920,6120,6120,6120,6120,0
|
|
20230814,152500,678845920,6120,6120,6120,6120,0
|
|
20230814,152400,678845920,6120,6120,6120,6120,0
|
|
20230814,152300,678845920,6120,6120,6120,6120,0
|
|
20230814,152200,678845920,6120,6120,6120,6120,0
|
|
20230814,152100,678845920,6120,6120,6120,6120,0
|
|
20230814,152000,678845920,6120,6120,6120,6120,0
|
|
20230814,151900,678845920,6120,6080,6120,6080,163
|
|
20230814,151800,677854100,6080,6110,6110,6080,424
|
|
20230814,151700,675267200,6120,6120,6120,6120,166
|
|
20230814,151600,674251280,6120,6120,6120,6120,330
|
|
20230814,151500,672231680,6130,6130,6130,6130,419
|
|
20230814,151400,669663210,6130,6130,6130,6130,55
|
|
20230814,151300,669326060,6130,6130,6130,6120,23
|
|
20230814,151200,669185270,6120,6120,6120,6120,60
|
|
20230814,151100,668818070,6120,6130,6130,6120,561
|
|
20230814,151000,665382380,6130,6130,6130,6130,222
|
|
20230814,150900,664021520,6130,6130,6140,6130,552
|
|
20230814,150800,660637750,6130,6130,6130,6130,112
|
|
20230814,150700,659951190,6120,6120,6120,6120,0
|
|
20230814,150600,659951190,6120,6130,6130,6120,550
|
|
20230814,150500,656584690,6130,6130,6130,6120,182
|
|
20230814,150400,655470550,6130,6130,6130,6130,193
|
|
20230814,150300,654287460,6130,6130,6130,6130,5
|
|
20230814,150200,654256810,6140,6130,6140,6130,187
|
|
20230814,150100,653109610,6140,6130,6140,6130,92
|
|
20230814,150000,652545040,6140,6120,6140,6120,365
|
|
20230814,145900,650309390,6120,6120,6120,6120,0
|
|
20230814,145800,650309390,6120,6120,6120,6120,151
|
|
20230814,145700,649385270,6110,6110,6110,6110,264
|
|
20230814,145600,647772230,6100,6110,6110,6100,732
|
|
20230814,145500,643304180,6110,6110,6110,6110,200
|
|
20230814,145400,642082180,6110,6110,6110,6110,10
|
|
20230814,145300,642021080,6110,6110,6110,6110,3
|
|
20230814,145200,642002750,6110,6100,6110,6100,349
|
|
20230814,145100,639873350,6110,6110,6110,6110,9
|
|
20230814,145000,639818360,6100,6100,6100,6100,297
|
|
20230814,144900,638006660,6100,6100,6100,6100,0
|
|
20230814,144800,638006660,6100,6080,6100,6080,584
|
|
20230814,144700,634455920,6080,6080,6080,6080,205
|
|
20230814,144600,633209520,6080,6080,6080,6080,0
|
|
20230814,144500,633209520,6080,6080,6080,6080,180
|
|
20230814,144400,632115120,6080,6080,6080,6080,7
|
|
20230814,144300,632072560,6070,6070,6070,6070,30
|
|
20230814,144200,631890460,6100,6100,6100,6100,2
|
|
20230814,144100,631878260,6070,6070,6070,6070,1
|
|
20230814,144000,631872190,6100,6100,6100,6100,0
|
|
20230814,143900,631872190,6100,6100,6100,6100,0
|
|
20230814,143800,631872190,6100,6070,6100,6060,155
|
|
20230814,143700,630932490,6070,6090,6090,6070,964
|
|
20230814,143600,625070810,6100,6100,6100,6100,1
|
|
20230814,143500,625064710,6100,6100,6100,6100,819
|
|
20230814,143400,620068810,6100,6080,6110,6080,1008
|
|
20230814,143300,613923670,6080,6090,6090,6080,542
|
|
20230814,143200,610624890,6080,6100,6100,6080,2313
|
|
20230814,143100,596543290,6120,6100,6120,6100,345
|
|
20230814,143000,594433510,6100,6120,6120,6100,458
|
|
20230814,142900,591639510,6120,6100,6130,6100,468
|
|
20230814,142800,588778890,6110,6110,6110,6110,698
|
|
20230814,142700,584514110,6110,6150,6150,6110,430
|
|
20230814,142600,581883100,6130,6130,6130,6130,345
|
|
20230814,142500,579768250,6130,6140,6170,6130,1578
|
|
20230814,142400,570091980,6150,6130,6150,6130,2418
|
|
20230814,142300,555240320,6140,6150,6150,6130,935
|
|
20230814,142200,549497520,6150,6170,6190,6150,3806
|
|
20230814,142100,526018720,6180,6180,6230,6180,5261
|
|
20230814,142000,493438240,6160,6210,6210,6140,6063
|
|
20230814,141900,455953590,6220,6170,6270,6170,8811
|
|
20230814,141800,401016890,6180,6240,6240,6170,5427
|
|
20230814,141700,367264960,6240,6180,6240,6170,6189
|
|
20230814,141600,328890780,6170,6160,6220,6160,6789
|
|
20230814,141500,286830210,6160,6150,6170,6130,1675
|
|
20230814,141400,276525580,6170,6200,6200,6150,2211
|
|
20230814,141300,262849330,6190,6120,6190,6100,8897
|
|
20230814,141200,207990170,6110,6100,6130,6100,5144
|
|
20230814,141100,176514020,6080,6080,6080,6080,76
|
|
20230814,141000,176051940,6100,6050,6100,6050,3001
|
|
20230814,140900,157795220,6040,6040,6040,6040,0
|
|
20230814,140800,157795220,6040,6040,6040,6040,397
|
|
20230814,140700,155397340,6040,6040,6040,6040,0
|
|
20230814,140600,155397340,6040,6040,6040,6040,0
|
|
20230814,140500,155397340,6040,6040,6040,6040,142
|
|
20230814,140400,154539660,6060,6060,6060,6060,0
|
|
20230814,140300,154539660,6060,6060,6060,6060,0
|
|
20230814,140200,154539660,6060,6060,6060,6060,0
|
|
20230814,140100,154539660,6060,6060,6060,6060,0
|
|
20230814,140000,154539660,6060,6060,6060,6060,0
|
|
20230814,135900,154539660,6060,6060,6060,6060,0
|
|
20230814,135800,154539660,6060,6050,6060,6040,749
|
|
20230814,135700,150009210,6050,6050,6050,6050,0
|
|
20230814,135600,150009210,6050,6050,6050,6050,0
|
|
20230814,135500,150009210,6050,6050,6050,6050,0
|
|
20230814,135400,150009210,6050,6050,6050,6050,1
|
|
20230814,135300,150003160,6050,6050,6050,6050,1
|
|
20230814,135200,149997110,6060,6060,6060,6060,50
|
|
20230814,135100,149694110,6060,6060,6060,6060,1
|
|
20230814,135000,149688050,6050,6050,6050,6050,0
|
|
20230814,134900,149688050,6050,6050,6050,6050,0
|
|
20230814,134800,149688050,6050,6050,6050,6050,0
|
|
20230814,134700,149688050,6050,6050,6050,6050,0
|
|
20230814,134600,149688050,6050,6050,6050,6050,0
|
|
20230814,134500,149688050,6050,6050,6050,6050,31
|
|
20230814,134400,149500500,6070,6070,6070,6070,9
|
|
20230814,134300,149445870,6070,6070,6070,6070,0
|
|
20230814,134200,149445870,6070,6070,6070,6070,0
|
|
20230814,134100,149445870,6070,6070,6070,6070,0
|
|
20230814,134000,149445870,6070,6070,6070,6070,8
|
|
20230814,133900,149397310,6070,6050,6070,6050,31
|
|
20230814,133800,149209730,6050,6050,6050,6030,772
|
|
20230814,133700,144548050,6050,6050,6050,6050,0
|
|
20230814,133600,144548050,6050,6060,6060,6050,190
|
|
20230814,133500,143397520,6070,6070,6070,6070,0
|
|
20230814,133400,143397520,6070,6070,6070,6070,0
|
|
20230814,133300,143397520,6070,6070,6070,6070,0
|
|
20230814,133200,143397520,6070,6070,6070,6070,0
|
|
20230814,133100,143397520,6070,6060,6070,6060,21
|
|
20230814,133000,143270150,6060,6060,6070,6060,119
|
|
20230814,132900,142547920,6060,6060,6070,6060,153
|
|
20230814,132800,141619240,6060,6060,6070,6060,23
|
|
20230814,132700,141479840,6060,6060,6060,6060,11
|
|
20230814,132600,141413180,6070,6070,6070,6070,0
|
|
20230814,132500,141413180,6070,6070,6070,6070,1
|
|
20230814,132400,141407110,6060,6060,6060,6060,5
|
|
20230814,132300,141376810,6060,6060,6060,6060,2
|
|
20230814,132200,141364690,6060,6050,6060,6050,157
|
|
20230814,132100,140413280,6050,6050,6050,6050,8
|
|
20230814,132000,140364880,6050,6050,6060,6050,29
|
|
20230814,131900,140189420,6050,6050,6050,6050,207
|
|
20230814,131800,138937070,6050,6050,6050,6050,0
|
|
20230814,131700,138937070,6050,6050,6050,6050,10
|
|
20230814,131600,138876570,6070,6070,6070,6070,0
|
|
20230814,131500,138876570,6070,6070,6070,6070,0
|
|
20230814,131400,138876570,6070,6070,6070,6070,5
|
|
20230814,131300,138846220,6060,6060,6060,6060,0
|
|
20230814,131200,138846220,6060,6060,6060,6060,3
|
|
20230814,131100,138828040,6070,6070,6070,6070,0
|
|
20230814,131000,138828040,6070,6070,6070,6070,1
|
|
20230814,130900,138821970,6070,6070,6070,6070,0
|
|
20230814,130800,138821970,6070,6070,6070,6070,0
|
|
20230814,130700,138821970,6070,6070,6070,6070,0
|
|
20230814,130600,138821970,6070,6070,6070,6070,0
|
|
20230814,130500,138821970,6070,6070,6070,6070,0
|
|
20230814,130400,138821970,6070,6070,6070,6070,0
|
|
20230814,130300,138821970,6070,6070,6070,6070,0
|
|
20230814,130200,138821970,6070,6070,6070,6070,0
|
|
20230814,130100,138821970,6070,6070,6070,6070,0
|
|
20230814,130000,138821970,6070,6070,6070,6070,0
|
|
20230814,125900,138821970,6070,6070,6070,6070,1
|
|
20230814,125800,138815900,6050,6050,6050,6050,0
|
|
20230814,125700,138815900,6050,6050,6050,6050,795
|
|
20230814,125600,134006150,6060,6060,6060,6060,0
|
|
20230814,125500,134006150,6060,6060,6060,6060,0
|
|
20230814,125400,134006150,6060,6060,6060,6060,0
|
|
20230814,125300,134006150,6060,6060,6060,6060,1
|
|
20230814,125200,134000090,6040,6040,6040,6040,0
|
|
20230814,125100,134000090,6040,6040,6040,6040,0
|
|
20230814,125000,134000090,6040,6060,6060,6040,946
|
|
20230814,124900,128267370,6070,6070,6070,6070,0
|
|
20230814,124800,128267370,6070,6070,6070,6070,10
|
|
20230814,124700,128206670,6070,6070,6070,6070,1
|
|
20230814,124600,128200600,6060,6060,6060,6060,1
|
|
20230814,124500,128194540,6070,6070,6070,6070,15
|
|
20230814,124400,128103490,6070,6070,6070,6070,0
|
|
20230814,124300,128103490,6070,6070,6070,6070,0
|
|
20230814,124200,128103490,6070,6070,6070,6070,0
|
|
20230814,124100,128103490,6070,6070,6070,6070,12
|
|
20230814,124000,128030650,6070,6070,6070,6070,7
|
|
20230814,123900,127988160,6060,6060,6060,6060,10
|
|
20230814,123800,127927560,6060,6060,6060,6060,0
|
|
20230814,123700,127927560,6060,6060,6060,6060,14
|
|
20230814,123600,127842720,6050,6050,6050,6050,0
|
|
20230814,123500,127842720,6050,6050,6050,6050,1
|
|
20230814,123400,127836670,6050,6050,6050,6050,0
|
|
20230814,123300,127836670,6050,6050,6050,6050,0
|
|
20230814,123200,127836670,6050,6050,6050,6050,0
|
|
20230814,123100,127836670,6050,6050,6050,6050,0
|
|
20230814,123000,127836670,6050,6050,6050,6050,0
|
|
20230814,122900,127836670,6050,6050,6050,6050,33
|
|
20230814,122800,127637020,6060,6060,6060,6060,20
|
|
20230814,122700,127515820,6050,6050,6050,6050,0
|
|
20230814,122600,127515820,6050,6050,6050,6050,409
|
|
20230814,122500,125041370,6060,6060,6060,6060,1
|
|
20230814,122400,125035310,6070,6070,6070,6070,0
|
|
20230814,122300,125035310,6070,6070,6070,6070,0
|
|
20230814,122200,125035310,6070,6070,6070,6070,0
|
|
20230814,122100,125035310,6070,6070,6070,6070,0
|
|
20230814,122000,125035310,6070,6070,6070,6070,0
|
|
20230814,121900,125035310,6070,6070,6070,6070,0
|
|
20230814,121800,125035310,6070,6070,6070,6070,0
|
|
20230814,121700,125035310,6070,6070,6070,6070,0
|
|
20230814,121600,125035310,6070,6070,6070,6070,0
|
|
20230814,121500,125035310,6070,6070,6070,6070,1
|
|
20230814,121400,125029240,6060,6060,6060,6060,0
|
|
20230814,121300,125029240,6060,6060,6060,6060,10
|
|
20230814,121200,124968640,6050,6050,6050,6050,0
|
|
20230814,121100,124968640,6050,6050,6050,6050,1
|
|
20230814,121000,124962590,6050,6050,6050,6050,2
|
|
20230814,120900,124950490,6060,6060,6060,6060,1
|
|
20230814,120800,124944430,6050,6050,6050,6050,34
|
|
20230814,120700,124738730,6050,6050,6050,6050,2
|
|
20230814,120600,124726630,6050,6050,6050,6050,2
|
|
20230814,120500,124714530,6060,6060,6060,6060,68
|
|
20230814,120400,124302450,6070,6060,6070,6060,7
|
|
20230814,120300,124260020,6070,6070,6070,6070,0
|
|
20230814,120200,124260020,6070,6060,6070,6060,171
|
|
20230814,120100,123222360,6070,6060,6070,6060,597
|
|
20230814,120000,119599760,6060,6070,6080,6060,266
|
|
20230814,115900,117985280,6070,6070,6070,6070,0
|
|
20230814,115800,117985280,6070,6050,6070,6050,525
|
|
20230814,115700,114801880,6050,6070,6070,6050,46
|
|
20230814,115600,114523440,6060,6050,6060,6050,482
|
|
20230814,115500,111604460,6050,6050,6050,6050,0
|
|
20230814,115400,111604460,6050,6040,6050,6040,500
|
|
20230814,115300,108580310,6040,6040,6040,6040,1
|
|
20230814,115200,108574270,6030,6030,6030,6030,0
|
|
20230814,115100,108574270,6030,6030,6030,6030,3
|
|
20230814,115000,108556180,6030,6030,6030,6030,103
|
|
20230814,114900,107935090,6030,6030,6030,6030,0
|
|
20230814,114800,107935090,6030,6030,6030,6030,0
|
|
20230814,114700,107935090,6030,6030,6030,6030,0
|
|
20230814,114600,107935090,6030,6030,6030,6030,0
|
|
20230814,114500,107935090,6030,6030,6030,6030,0
|
|
20230814,114400,107935090,6030,6040,6040,6030,290
|
|
20230814,114300,106184900,6030,6030,6030,6030,1
|
|
20230814,114200,106178870,6040,6040,6040,6040,13
|
|
20230814,114100,106100350,6030,6030,6030,6030,31
|
|
20230814,114000,105913420,6020,6020,6020,6020,1
|
|
20230814,113900,105907400,6030,6030,6030,6030,0
|
|
20230814,113800,105907400,6030,6030,6030,6030,35
|
|
20230814,113700,105696350,6040,6040,6040,6040,12
|
|
20230814,113600,105623870,6050,6050,6050,6050,0
|
|
20230814,113500,105623870,6050,6050,6050,6050,338
|
|
20230814,113400,103578970,6050,6050,6050,6050,0
|
|
20230814,113300,103578970,6050,6050,6050,6050,0
|
|
20230814,113200,103578970,6050,6050,6050,6050,7
|
|
20230814,113100,103536620,6050,6040,6050,6040,6
|
|
20230814,113000,103500340,6040,6030,6040,6030,11
|
|
20230814,112900,103433910,6030,6030,6030,6030,77
|
|
20230814,112800,102969600,6030,6020,6030,6020,440
|
|
20230814,112700,100320570,6000,6000,6000,6000,543
|
|
20230814,112600,97062570,6010,6010,6010,6010,0
|
|
20230814,112500,97062570,6010,6010,6010,6010,166
|
|
20230814,112400,96064910,6010,6010,6010,6010,0
|
|
20230814,112300,96064910,6010,5990,6010,5990,1207
|
|
20230814,112200,88811450,5990,5970,5990,5970,450
|
|
20230814,112100,86120080,5960,5960,5960,5960,17
|
|
20230814,112000,86018760,5960,5960,5960,5960,29
|
|
20230814,111900,85845920,5960,5960,5960,5960,447
|
|
20230814,111800,83181800,5960,5970,5970,5960,351
|
|
20230814,111700,81086450,5980,5980,5980,5980,0
|
|
20230814,111600,81086450,5980,5980,5980,5980,0
|
|
20230814,111500,81086450,5980,5980,5980,5980,137
|
|
20230814,111400,80267190,5990,5990,5990,5990,0
|
|
20230814,111300,80267190,5990,5990,5990,5990,0
|
|
20230814,111200,80267190,5990,5990,5990,5990,0
|
|
20230814,111100,80267190,5990,5990,5990,5990,0
|
|
20230814,111000,80267190,5990,5990,5990,5990,0
|
|
20230814,110900,80267190,5990,5990,5990,5990,0
|
|
20230814,110800,80267190,5990,5990,5990,5990,1
|
|
20230814,110700,80261200,5980,5980,5980,5980,0
|
|
20230814,110600,80261200,5980,5980,5980,5980,0
|
|
20230814,110500,80261200,5980,5980,5980,5980,0
|
|
20230814,110400,80261200,5980,5980,5980,5980,0
|
|
20230814,110300,80261200,5980,6000,6000,5980,514
|
|
20230814,110200,77185880,6010,6010,6010,6010,0
|
|
20230814,110100,77185880,6010,6010,6010,6010,0
|
|
20230814,110000,77185880,6010,6010,6010,6010,0
|
|
20230814,105900,77185880,6010,6010,6010,6010,0
|
|
20230814,105800,77185880,6010,6010,6010,6010,4
|
|
20230814,105700,77161840,6010,6010,6010,6010,0
|
|
20230814,105600,77161840,6010,6010,6010,6010,0
|
|
20230814,105500,77161840,6010,6010,6010,6010,1
|
|
20230814,105400,77155830,6010,6010,6010,6010,0
|
|
20230814,105300,77155830,6010,6010,6010,6010,11
|
|
20230814,105200,77089720,6010,6010,6010,6010,0
|
|
20230814,105100,77089720,6010,6010,6010,6010,0
|
|
20230814,105000,77089720,6010,6010,6010,6010,1
|
|
20230814,104900,77083710,6000,6000,6000,6000,0
|
|
20230814,104800,77083710,6000,6000,6000,6000,0
|
|
20230814,104700,77083710,6000,6000,6000,6000,0
|
|
20230814,104600,77083710,6000,6000,6000,6000,0
|
|
20230814,104500,77083710,6000,6000,6000,6000,0
|
|
20230814,104400,77083710,6000,6000,6000,6000,0
|
|
20230814,104300,77083710,6000,6000,6000,6000,0
|
|
20230814,104200,77083710,6000,6000,6000,6000,0
|
|
20230814,104100,77083710,6000,6000,6000,6000,0
|
|
20230814,104000,77083710,6000,6000,6000,6000,0
|
|
20230814,103900,77083710,6000,6000,6000,6000,0
|
|
20230814,103800,77083710,6000,6000,6000,6000,0
|
|
20230814,103700,77083710,6000,6000,6000,6000,30
|
|
20230814,103600,76903710,6010,6010,6010,6010,0
|
|
20230814,103500,76903710,6010,6010,6010,6010,4
|
|
20230814,103400,76879670,6010,6010,6010,6010,12
|
|
20230814,103300,76807550,6010,6010,6010,6010,0
|
|
20230814,103200,76807550,6010,6010,6010,6010,0
|
|
20230814,103100,76807550,6010,6010,6010,6010,0
|
|
20230814,103000,76807550,6010,6010,6010,6010,0
|
|
20230814,102900,76807550,6010,6010,6010,6010,0
|
|
20230814,102800,76807550,6010,6010,6010,6010,4
|
|
20230814,102700,76783510,6010,6010,6010,6010,0
|
|
20230814,102600,76783510,6010,6010,6010,6010,7
|
|
20230814,102500,76741440,5990,5990,5990,5990,0
|
|
20230814,102400,76741440,5990,5990,5990,5990,0
|
|
20230814,102300,76741440,5990,5990,5990,5990,0
|
|
20230814,102200,76741440,5990,5990,5990,5990,8
|
|
20230814,102100,76693520,5990,5990,5990,5990,345
|
|
20230814,102000,74626970,5990,6000,6000,5990,23
|
|
20230814,101900,74489190,5990,5990,5990,5990,0
|
|
20230814,101800,74489190,5990,5990,5990,5990,0
|
|
20230814,101700,74489190,5990,6000,6000,5990,18
|
|
20230814,101600,74381340,6000,6000,6000,6000,1
|
|
20230814,101500,74375340,6010,6010,6010,6010,1
|
|
20230814,101400,74369330,6000,6000,6000,6000,0
|
|
20230814,101300,74369330,6000,6000,6000,6000,201
|
|
20230814,101200,73163330,6000,6000,6000,6000,15
|
|
20230814,101100,73073330,6000,6000,6000,6000,0
|
|
20230814,101000,73073330,6000,6000,6000,6000,0
|
|
20230814,100900,73073330,6000,6000,6000,6000,11
|
|
20230814,100800,73007330,6000,6000,6000,6000,0
|
|
20230814,100700,73007330,6000,6000,6000,6000,0
|
|
20230814,100600,73007330,6000,6000,6000,6000,2
|
|
20230814,100500,72995330,5990,5990,5990,5990,0
|
|
20230814,100400,72995330,5990,5990,5990,5990,0
|
|
20230814,100300,72995330,5990,5990,5990,5990,121
|
|
20230814,100200,72270540,5990,6000,6000,5990,212
|
|
20230814,100100,70998660,6020,6020,6020,6020,0
|
|
20230814,100000,70998660,6020,6020,6020,6020,0
|
|
20230814,095900,70998660,6020,6020,6020,6020,0
|
|
20230814,095800,70998660,6020,6020,6020,6020,2
|
|
20230814,095700,70986620,6010,6010,6010,6010,25
|
|
20230814,095600,70836370,6010,6010,6010,6010,0
|
|
20230814,095500,70836370,6010,6010,6010,6010,563
|
|
20230814,095400,67452740,6010,6010,6010,6010,0
|
|
20230814,095300,67452740,6010,6010,6010,6010,18
|
|
20230814,095200,67344560,6010,6010,6010,6010,0
|
|
20230814,095100,67344560,6010,6010,6010,6010,10
|
|
20230814,095000,67284460,6010,6010,6010,6010,50
|
|
20230814,094900,66983960,6010,6010,6010,6010,200
|
|
20230814,094800,65781960,6010,6010,6010,6010,50
|
|
20230814,094700,65481460,6000,6000,6000,6000,70
|
|
20230814,094600,65061460,6010,6000,6010,6000,3
|
|
20230814,094500,65043450,5990,5990,5990,5990,0
|
|
20230814,094400,65043450,5990,5990,5990,5990,0
|
|
20230814,094300,65043450,5990,6000,6000,5990,35
|
|
20230814,094200,64833470,6020,6020,6020,6020,13
|
|
20230814,094100,64755210,6020,6020,6030,6020,18
|
|
20230814,094000,64646840,6020,6020,6030,6020,35
|
|
20230814,093900,64436120,6030,6030,6030,6030,0
|
|
20230814,093800,64436120,6030,6030,6030,6030,0
|
|
20230814,093700,64436120,6030,6000,6050,6000,1115
|
|
20230814,093600,57734760,6000,6000,6000,6000,1
|
|
20230814,093500,57728760,5990,5990,6010,5990,122
|
|
20230814,093400,56997470,6000,6000,6000,6000,500
|
|
20230814,093300,53997470,5980,5970,5980,5970,1482
|
|
20230814,093200,45146470,5980,5980,5980,5980,0
|
|
20230814,093100,45146470,5980,5980,5980,5980,0
|
|
20230814,093000,45146470,5980,5980,5980,5980,10
|
|
20230814,092900,45086670,5980,5980,5980,5980,0
|
|
20230814,092800,45086670,5980,5980,5980,5980,9
|
|
20230814,092700,45032850,5980,5980,5980,5980,0
|
|
20230814,092600,45032850,5980,5970,5980,5970,117
|
|
20230814,092500,44334350,5970,5970,5970,5970,284
|
|
20230814,092400,42638870,5970,5970,5970,5970,316
|
|
20230814,092300,40752350,5990,5990,5990,5990,0
|
|
20230814,092200,40752350,5990,5990,5990,5990,0
|
|
20230814,092100,40752350,5990,5990,5990,5990,200
|
|
20230814,092000,39554350,5980,5980,5980,5980,0
|
|
20230814,091900,39554350,5980,5980,5980,5980,0
|
|
20230814,091800,39554350,5980,5980,5980,5980,210
|
|
20230814,091700,38298550,5960,5960,5960,5960,0
|
|
20230814,091600,38298550,5960,5970,5970,5960,835
|
|
20230814,091500,33313780,5970,5970,5970,5970,0
|
|
20230814,091400,33313780,5970,5970,5970,5970,0
|
|
20230814,091300,33313780,5970,5970,5970,5970,1
|
|
20230814,091200,33307810,5960,5960,5960,5960,797
|
|
20230814,091100,28557690,5970,5970,5970,5970,51
|
|
20230814,091000,28253220,5970,5970,5970,5970,504
|
|
20230814,090900,25244340,5950,5950,5950,5950,80
|
|
20230814,090800,24768340,5950,5950,5950,5950,0
|
|
20230814,090700,24768340,5950,5950,5950,5950,0
|
|
20230814,090600,24768340,5950,5950,5950,5950,346
|
|
20230814,090500,22709640,5950,5970,5970,5950,2621
|
|
20230814,090400,7089470,6030,5980,6030,5980,3
|
|
20230814,090300,7071480,5990,5990,5990,5990,852
|
|
20230814,090200,1968000,6000,6000,6000,6000,0
|
|
20230814,090100,1968000,6000,6000,6000,6000,0
|
|
20230814,090000,1968000,6000,6000,6000,6000,328
|