586 lines
27 KiB
CSV
586 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,184300,165435750,6030,6030,6030,6030,83
|
|
20230801,184200,165435750,6030,6030,6030,6030,0
|
|
20230801,184100,165435750,6030,6030,6030,6030,0
|
|
20230801,184000,165435750,6030,6030,6030,6030,0
|
|
20230801,183900,165435750,6030,6030,6030,6030,0
|
|
20230801,183800,165435750,6030,6030,6030,6030,0
|
|
20230801,183700,165435750,6030,6030,6030,6030,0
|
|
20230801,183600,165435750,6030,6030,6030,6030,0
|
|
20230801,183500,165435750,6030,6030,6030,6030,0
|
|
20230801,183400,165435750,6030,6030,6030,6030,0
|
|
20230801,183300,165435750,6030,6030,6030,6030,0
|
|
20230801,183200,165435750,6030,6030,6030,6030,0
|
|
20230801,183100,165435750,6030,6030,6030,6030,0
|
|
20230801,183000,165435750,6030,6030,6030,6030,0
|
|
20230801,182900,165435750,6030,6030,6030,6030,0
|
|
20230801,182800,165435750,6030,6030,6030,6030,0
|
|
20230801,182700,165435750,6030,6030,6030,6030,0
|
|
20230801,182600,165435750,6030,6030,6030,6030,0
|
|
20230801,182500,165435750,6030,6030,6030,6030,0
|
|
20230801,182400,165435750,6030,6030,6030,6030,0
|
|
20230801,182300,165435750,6030,6030,6030,6030,0
|
|
20230801,182200,165435750,6030,6030,6030,6030,0
|
|
20230801,182100,165435750,6030,6030,6030,6030,0
|
|
20230801,182000,165435750,6030,6030,6030,6030,0
|
|
20230801,181900,165435750,6030,6030,6030,6030,0
|
|
20230801,181800,165435750,6030,6030,6030,6030,0
|
|
20230801,181700,165435750,6030,6030,6030,6030,0
|
|
20230801,181600,165435750,6030,6030,6030,6030,0
|
|
20230801,181500,165435750,6030,6030,6030,6030,0
|
|
20230801,181400,165435750,6030,6030,6030,6030,0
|
|
20230801,181300,165435750,6030,6030,6030,6030,83
|
|
20230801,181200,165435750,6030,6030,6030,6030,0
|
|
20230801,181100,165435750,6030,6030,6030,6030,0
|
|
20230801,181000,165435750,6030,6030,6030,6030,0
|
|
20230801,180900,165435750,6030,6030,6030,6030,0
|
|
20230801,180800,165435750,6030,6030,6030,6030,0
|
|
20230801,180700,165435750,6030,6030,6030,6030,0
|
|
20230801,180600,165435750,6030,6030,6030,6030,0
|
|
20230801,180500,165435750,6030,6030,6030,6030,0
|
|
20230801,180400,165435750,6030,6030,6030,6030,0
|
|
20230801,180300,165435750,6030,6030,6030,6030,0
|
|
20230801,180200,165435750,6030,6030,6030,6030,0
|
|
20230801,180100,165435750,6030,6030,6030,6030,0
|
|
20230801,180000,165435750,6030,6030,6030,6030,0
|
|
20230801,175900,165435750,6030,6030,6030,6030,0
|
|
20230801,175800,165435750,6030,6030,6030,6030,0
|
|
20230801,175700,165435750,6030,6030,6030,6030,0
|
|
20230801,175600,165435750,6030,6030,6030,6030,0
|
|
20230801,175500,165435750,6030,6030,6030,6030,0
|
|
20230801,175400,165435750,6030,6030,6030,6030,0
|
|
20230801,175300,165435750,6030,6030,6030,6030,0
|
|
20230801,175200,165435750,6030,6030,6030,6030,0
|
|
20230801,175100,165435750,6030,6030,6030,6030,0
|
|
20230801,175000,165435750,6030,6030,6030,6030,0
|
|
20230801,174900,165435750,6030,6030,6030,6030,0
|
|
20230801,174800,165435750,6030,6030,6030,6030,0
|
|
20230801,174700,165435750,6030,6030,6030,6030,0
|
|
20230801,174600,165435750,6030,6030,6030,6030,0
|
|
20230801,174500,165435750,6030,6030,6030,6030,0
|
|
20230801,174400,165435750,6030,6030,6030,6030,0
|
|
20230801,174300,165435750,6030,6030,6030,6030,83
|
|
20230801,174200,165435750,6030,6030,6030,6030,0
|
|
20230801,174100,165435750,6030,6030,6030,6030,0
|
|
20230801,174000,165435750,6030,6030,6030,6030,0
|
|
20230801,173900,165435750,6030,6030,6030,6030,0
|
|
20230801,173800,165435750,6030,6030,6030,6030,0
|
|
20230801,173700,165435750,6030,6030,6030,6030,0
|
|
20230801,173600,165435750,6030,6030,6030,6030,0
|
|
20230801,173500,165435750,6030,6030,6030,6030,0
|
|
20230801,173400,165435750,6030,6030,6030,6030,0
|
|
20230801,173300,165435750,6030,6030,6030,6030,0
|
|
20230801,173200,165435750,6030,6030,6030,6030,0
|
|
20230801,173100,165435750,6030,6030,6030,6030,0
|
|
20230801,173000,165435750,6030,6030,6030,6030,0
|
|
20230801,172900,165435750,6030,6030,6030,6030,0
|
|
20230801,172800,165435750,6030,6030,6030,6030,0
|
|
20230801,172700,165435750,6030,6030,6030,6030,0
|
|
20230801,172600,165435750,6030,6030,6030,6030,0
|
|
20230801,172500,165435750,6030,6030,6030,6030,0
|
|
20230801,172400,165435750,6030,6030,6030,6030,0
|
|
20230801,172300,165435750,6030,6030,6030,6030,0
|
|
20230801,172200,165435750,6030,6030,6030,6030,0
|
|
20230801,172100,165435750,6030,6030,6030,6030,0
|
|
20230801,172000,165435750,6030,6030,6030,6030,0
|
|
20230801,171900,165435750,6030,6030,6030,6030,0
|
|
20230801,171800,165435750,6030,6030,6030,6030,0
|
|
20230801,171700,165435750,6030,6030,6030,6030,0
|
|
20230801,171600,165435750,6030,6030,6030,6030,0
|
|
20230801,171500,165435750,6030,6030,6030,6030,0
|
|
20230801,171400,165435750,6030,6030,6030,6030,0
|
|
20230801,171300,165435750,6030,6030,6030,6030,83
|
|
20230801,171200,165435750,6030,6030,6030,6030,0
|
|
20230801,171100,165435750,6030,6030,6030,6030,0
|
|
20230801,171000,165435750,6030,6030,6030,6030,0
|
|
20230801,170900,165435750,6030,6030,6030,6030,0
|
|
20230801,170800,165435750,6030,6030,6030,6030,0
|
|
20230801,170700,165435750,6030,6030,6030,6030,0
|
|
20230801,170600,165435750,6030,6030,6030,6030,0
|
|
20230801,170500,165435750,6030,6030,6030,6030,0
|
|
20230801,170400,165435750,6030,6030,6030,6030,0
|
|
20230801,170300,165435750,6030,6030,6030,6030,0
|
|
20230801,170200,165435750,6030,6030,6030,6030,0
|
|
20230801,170100,165435750,6030,6030,6030,6030,0
|
|
20230801,170000,165435750,6030,6030,6030,6030,0
|
|
20230801,165900,165435750,6030,6030,6030,6030,0
|
|
20230801,165800,165435750,6030,6030,6030,6030,0
|
|
20230801,165700,165435750,6030,6030,6030,6030,0
|
|
20230801,165600,165435750,6030,6030,6030,6030,0
|
|
20230801,165500,165435750,6030,6030,6030,6030,0
|
|
20230801,165400,165435750,6030,6030,6030,6030,0
|
|
20230801,165300,165435750,6030,6030,6030,6030,0
|
|
20230801,165200,165435750,6030,6030,6030,6030,0
|
|
20230801,165100,165435750,6030,6030,6030,6030,0
|
|
20230801,165000,165435750,6030,6030,6030,6030,0
|
|
20230801,164900,165435750,6030,6030,6030,6030,0
|
|
20230801,164800,165435750,6030,6030,6030,6030,0
|
|
20230801,164700,165435750,6030,6030,6030,6030,0
|
|
20230801,164600,165435750,6030,6030,6030,6030,0
|
|
20230801,164500,165435750,6030,6030,6030,6030,0
|
|
20230801,164400,165435750,6030,6030,6030,6030,0
|
|
20230801,164300,165435750,6030,6030,6030,6030,83
|
|
20230801,164200,165435750,6030,6030,6030,6030,0
|
|
20230801,164100,165435750,6030,6030,6030,6030,0
|
|
20230801,164000,165435750,6030,6030,6030,6030,0
|
|
20230801,163900,165435750,6030,6030,6030,6030,0
|
|
20230801,163800,165435750,6030,6030,6030,6030,0
|
|
20230801,163700,165435750,6030,6030,6030,6030,0
|
|
20230801,163600,165435750,6030,6030,6030,6030,0
|
|
20230801,163500,165435750,6030,6030,6030,6030,0
|
|
20230801,163400,165435750,6030,6030,6030,6030,0
|
|
20230801,163300,165435750,6030,6030,6030,6030,0
|
|
20230801,163200,165435750,6030,6030,6030,6030,0
|
|
20230801,163100,165435750,6030,6030,6030,6030,0
|
|
20230801,163000,165435750,6030,6030,6030,6030,0
|
|
20230801,162900,165435750,6030,6030,6030,6030,0
|
|
20230801,162800,165435750,6030,6030,6030,6030,0
|
|
20230801,162700,165435750,6030,6030,6030,6030,0
|
|
20230801,162600,165435750,6030,6030,6030,6030,0
|
|
20230801,162500,165435750,6030,6030,6030,6030,0
|
|
20230801,162400,165435750,6030,6030,6030,6030,0
|
|
20230801,162300,165435750,6030,6030,6030,6030,0
|
|
20230801,162200,165435750,6030,6030,6030,6030,0
|
|
20230801,162100,165435750,6030,6030,6030,6030,0
|
|
20230801,162000,165435750,6030,6030,6030,6030,0
|
|
20230801,161900,165435750,6030,6030,6030,6030,0
|
|
20230801,161800,165435750,6030,6030,6030,6030,0
|
|
20230801,161700,165435750,6030,6030,6030,6030,0
|
|
20230801,161600,165435750,6030,6030,6030,6030,0
|
|
20230801,161500,165435750,6030,6030,6030,6030,0
|
|
20230801,161400,165435750,6030,6030,6030,6030,0
|
|
20230801,161300,165435750,6030,6030,6030,6030,83
|
|
20230801,161200,165435750,6030,6030,6030,6030,0
|
|
20230801,161100,165435750,6030,6030,6030,6030,0
|
|
20230801,161000,165435750,6030,6030,6030,6030,0
|
|
20230801,160900,165435750,6030,6030,6030,6030,0
|
|
20230801,160800,165435750,6030,6030,6030,6030,0
|
|
20230801,160700,165435750,6030,6030,6030,6030,0
|
|
20230801,160600,165435750,6030,6030,6030,6030,0
|
|
20230801,160500,165435750,6030,6030,6030,6030,0
|
|
20230801,160400,165435750,6030,6030,6030,6030,0
|
|
20230801,160300,165435750,6030,6030,6030,6030,0
|
|
20230801,160200,165435750,6030,6030,6030,6030,0
|
|
20230801,160100,165435750,6030,6030,6030,6030,0
|
|
20230801,160000,165435750,6030,6030,6030,6030,0
|
|
20230801,155900,165435750,6030,6030,6030,6030,0
|
|
20230801,155800,165435750,6030,6030,6030,6030,0
|
|
20230801,155700,165435750,6030,6030,6030,6030,0
|
|
20230801,155600,165435750,6030,6030,6030,6030,0
|
|
20230801,155500,165435750,6030,6030,6030,6030,0
|
|
20230801,155400,165435750,6030,6030,6030,6030,0
|
|
20230801,155300,165435750,6030,6030,6030,6030,0
|
|
20230801,155200,165435750,6030,6030,6030,6030,0
|
|
20230801,155100,165435750,6030,6030,6030,6030,0
|
|
20230801,155000,165435750,6030,6030,6030,6030,0
|
|
20230801,154900,165435750,6030,6030,6030,6030,0
|
|
20230801,154800,165435750,6030,6030,6030,6030,0
|
|
20230801,154700,165435750,6030,6030,6030,6030,0
|
|
20230801,154600,165435750,6030,6030,6030,6030,0
|
|
20230801,154500,165435750,6030,6030,6030,6030,0
|
|
20230801,154400,165435750,6030,6030,6030,6030,0
|
|
20230801,154300,165435750,6030,6030,6030,6030,83
|
|
20230801,154200,165435750,6030,6030,6030,6030,0
|
|
20230801,154100,165435750,6030,6030,6030,6030,0
|
|
20230801,154000,165435750,6030,6030,6030,6030,0
|
|
20230801,153900,165435750,6030,6030,6030,6030,0
|
|
20230801,153800,165435750,6030,6030,6030,6030,0
|
|
20230801,153700,165435750,6030,6030,6030,6030,0
|
|
20230801,153600,165435750,6030,6030,6030,6030,0
|
|
20230801,153500,165435750,6030,6030,6030,6030,0
|
|
20230801,153400,165435750,6030,6030,6030,6030,0
|
|
20230801,153300,165435750,6030,6030,6030,6030,0
|
|
20230801,153200,165435750,6030,6030,6030,6030,0
|
|
20230801,153100,165435750,6030,6030,6030,6030,0
|
|
20230801,153000,165435750,6030,6030,6030,6030,83
|
|
20230801,152900,164935260,6000,6000,6000,6000,0
|
|
20230801,152800,164935260,6000,6000,6000,6000,0
|
|
20230801,152700,164935260,6000,6000,6000,6000,0
|
|
20230801,152600,164935260,6000,6000,6000,6000,0
|
|
20230801,152500,164935260,6000,6000,6000,6000,0
|
|
20230801,152400,164935260,6000,6000,6000,6000,0
|
|
20230801,152300,164935260,6000,6000,6000,6000,0
|
|
20230801,152200,164935260,6000,6000,6000,6000,0
|
|
20230801,152100,164935260,6000,6000,6000,6000,0
|
|
20230801,152000,164935260,6000,6000,6000,6000,0
|
|
20230801,151900,164935260,6000,5990,6000,5990,35
|
|
20230801,151800,164725590,6000,6000,6000,6000,2
|
|
20230801,151700,164713590,6000,6000,6000,6000,2
|
|
20230801,151600,164701590,6000,5990,6000,5990,35
|
|
20230801,151500,164491920,6030,6020,6030,6000,6
|
|
20230801,151400,164455850,6000,6000,6000,6000,12
|
|
20230801,151300,164383850,6000,6000,6000,6000,5
|
|
20230801,151200,164353850,6000,6000,6000,5970,38
|
|
20230801,151100,164126500,6010,6010,6010,6010,0
|
|
20230801,151000,164126500,6010,5990,6010,5990,2
|
|
20230801,150900,164114500,5990,6010,6010,5970,35
|
|
20230801,150800,163905150,6000,6000,6000,6000,0
|
|
20230801,150700,163905150,6000,5990,6030,5990,164
|
|
20230801,150600,162922740,5990,5980,5990,5980,4
|
|
20230801,150500,162898810,5980,5980,5980,5980,2
|
|
20230801,150400,162886850,5980,5980,5980,5980,2
|
|
20230801,150300,162874890,5990,6000,6000,5990,40
|
|
20230801,150200,162635270,5990,6000,6000,5990,35
|
|
20230801,150100,162425600,6000,6000,6000,6000,2
|
|
20230801,150000,162413600,5990,5990,5990,5990,1
|
|
20230801,145900,162407610,6000,5990,6000,5970,40
|
|
20230801,145800,162168350,5990,5990,5990,5990,5
|
|
20230801,145700,162138400,5990,5990,5990,5990,5
|
|
20230801,145600,162108450,5990,6010,6010,5990,6
|
|
20230801,145500,162072430,6010,6020,6020,5980,100
|
|
20230801,145400,161473360,6030,6030,6030,6030,0
|
|
20230801,145300,161473360,6030,6030,6030,6030,0
|
|
20230801,145200,161473360,6030,6010,6030,6010,2
|
|
20230801,145100,161461320,6010,6010,6010,6000,40
|
|
20230801,145000,161221250,6010,6010,6010,6010,5
|
|
20230801,144900,161191200,6010,6010,6010,6010,5
|
|
20230801,144800,161161150,6010,6030,6030,6000,35
|
|
20230801,144700,160951020,6030,6030,6030,6030,2
|
|
20230801,144600,160938960,6030,6030,6030,6030,0
|
|
20230801,144500,160938960,6030,6030,6030,6030,0
|
|
20230801,144400,160938960,6030,6030,6030,6030,0
|
|
20230801,144300,160938960,6030,6010,6030,6000,36
|
|
20230801,144200,160722910,6010,6010,6010,6010,6
|
|
20230801,144100,160686850,6010,6010,6010,6010,6
|
|
20230801,144000,160650790,6010,6000,6010,6000,5
|
|
20230801,143900,160620770,6000,6000,6000,6000,8
|
|
20230801,143800,160572770,6000,6020,6020,5970,37
|
|
20230801,143700,160350950,6020,6020,6020,6020,5
|
|
20230801,143600,160320850,6020,6020,6040,6020,53
|
|
20230801,143500,160000790,6020,6020,6020,6020,3
|
|
20230801,143400,159982730,6020,6010,6020,6010,5
|
|
20230801,143300,159952660,6010,6010,6010,6010,6
|
|
20230801,143200,159916600,6010,6010,6010,6010,6
|
|
20230801,143100,159880540,6010,6010,6010,6010,6
|
|
20230801,143000,159844480,6010,6010,6010,6010,5
|
|
20230801,142900,159814430,6010,6020,6040,6000,38
|
|
20230801,142800,159586110,6030,6020,6030,6020,2
|
|
20230801,142700,159574060,6020,6020,6020,6020,2
|
|
20230801,142600,159562020,6040,6040,6040,6040,0
|
|
20230801,142500,159562020,6040,6000,6040,6000,4
|
|
20230801,142400,159537970,6000,6000,6000,6000,7
|
|
20230801,142300,159495970,6000,6000,6000,6000,5
|
|
20230801,142200,159465970,6000,6020,6020,5990,34
|
|
20230801,142100,159261780,6040,6040,6040,6040,0
|
|
20230801,142000,159261780,6040,6030,6040,6030,2
|
|
20230801,141900,159249710,6040,6040,6040,6040,0
|
|
20230801,141800,159249710,6040,6040,6040,6040,0
|
|
20230801,141700,159249710,6040,6040,6040,6040,0
|
|
20230801,141600,159249710,6040,6040,6040,6040,0
|
|
20230801,141500,159249710,6040,6040,6040,6040,0
|
|
20230801,141400,159249710,6040,6040,6040,6040,0
|
|
20230801,141300,159249710,6040,6040,6040,6040,0
|
|
20230801,141200,159249710,6040,6000,6040,5970,83
|
|
20230801,141100,158751040,5980,5980,5980,5980,0
|
|
20230801,141000,158751040,5980,5980,5980,5980,0
|
|
20230801,140900,158751040,5980,5980,5980,5980,2
|
|
20230801,140800,158739080,5980,5980,5980,5970,37
|
|
20230801,140700,158518150,5980,5980,5980,5980,4
|
|
20230801,140600,158494230,5980,5980,5980,5980,7
|
|
20230801,140500,158452370,5980,5980,5980,5980,6
|
|
20230801,140400,158416490,5980,5980,5980,5980,7
|
|
20230801,140300,158374630,5980,5980,5980,5980,6
|
|
20230801,140200,158338750,5980,5980,5980,5980,6
|
|
20230801,140100,158302870,5980,5980,5980,5980,5
|
|
20230801,140000,158272970,5970,5970,5970,5970,0
|
|
20230801,135900,158272970,5970,5970,5970,5970,0
|
|
20230801,135800,158272970,5970,5970,5970,5970,2
|
|
20230801,135700,158261030,5980,5980,5980,5980,0
|
|
20230801,135600,158261030,5980,5980,5980,5980,3
|
|
20230801,135500,158243090,5980,5980,5980,5980,33
|
|
20230801,135400,158045750,6040,6000,6040,6000,50
|
|
20230801,135300,157744290,5970,5970,5970,5970,3
|
|
20230801,135200,157726380,5970,5970,5970,5970,5
|
|
20230801,135100,157696530,5970,5970,5970,5970,4
|
|
20230801,135000,157672650,5960,5970,5970,5950,38
|
|
20230801,134900,157446280,5970,5970,5970,5970,6
|
|
20230801,134800,157410460,5970,5970,5970,5970,2
|
|
20230801,134700,157398520,5970,5970,5970,5970,1
|
|
20230801,134600,157392550,5970,5970,5970,5970,3
|
|
20230801,134500,157374640,5970,5970,5970,5970,1
|
|
20230801,134400,157368670,5970,5970,5970,5970,6
|
|
20230801,134300,157332850,5970,5960,5970,5960,4
|
|
20230801,134200,157308990,5960,5960,5960,5960,6
|
|
20230801,134100,157273230,5960,5970,5970,5960,7
|
|
20230801,134000,157231480,5970,5970,5970,5970,5
|
|
20230801,133900,157201630,5960,5990,5990,5960,33
|
|
20230801,133800,157004670,6000,5990,6030,5990,4
|
|
20230801,133700,156980660,5980,5980,5980,5980,0
|
|
20230801,133600,156980660,5980,5980,5980,5980,0
|
|
20230801,133500,156980660,5980,5990,5990,5980,33
|
|
20230801,133400,156783300,6040,6000,6040,6000,50
|
|
20230801,133300,156481660,5980,5980,5980,5980,4
|
|
20230801,133200,156457740,5980,5980,5980,5980,1
|
|
20230801,133100,156451760,5970,5960,5970,5960,5
|
|
20230801,133000,156421940,5960,5960,5960,5960,6
|
|
20230801,132900,156386180,5960,5970,5970,5950,38
|
|
20230801,132800,156159810,5960,5960,5960,5960,0
|
|
20230801,132700,156159810,5960,5970,5970,5960,20
|
|
20230801,132600,156040580,5970,5970,5970,5970,0
|
|
20230801,132500,156040580,5970,5970,5970,5970,0
|
|
20230801,132400,156040580,5970,5970,5970,5970,0
|
|
20230801,132300,156040580,5970,5980,5980,5970,55
|
|
20230801,132200,155712180,5980,5980,5980,5980,5
|
|
20230801,132100,155682280,5980,5980,5980,5980,5
|
|
20230801,132000,155652380,5980,5980,5980,5980,2
|
|
20230801,131900,155640420,5980,5990,5990,5970,37
|
|
20230801,131800,155419430,6000,6000,6000,6000,0
|
|
20230801,131700,155419430,6000,6000,6000,6000,0
|
|
20230801,131600,155419430,6000,6000,6000,6000,0
|
|
20230801,131500,155419430,6000,6000,6000,6000,0
|
|
20230801,131400,155419430,6000,5990,6000,5980,38
|
|
20230801,131300,155192130,5990,6010,6040,5990,55
|
|
20230801,131200,154860570,5980,5980,5980,5980,3
|
|
20230801,131100,154842630,5980,5980,5980,5980,6
|
|
20230801,131000,154806750,5980,5980,5980,5980,6
|
|
20230801,130900,154770870,5980,5980,5980,5980,6
|
|
20230801,130800,154734990,5980,6010,6010,5980,188
|
|
20230801,130700,153605170,6010,6010,6010,6010,0
|
|
20230801,130600,153605170,6010,6010,6010,6010,314
|
|
20230801,130500,151718030,5980,5980,5980,5980,5
|
|
20230801,130400,151688130,5980,5980,5980,5980,6
|
|
20230801,130300,151652250,5980,5980,5980,5980,5
|
|
20230801,130200,151622350,5980,5980,5980,5980,5
|
|
20230801,130100,151592450,5980,5980,5980,5980,7
|
|
20230801,130000,151550590,5980,5980,5980,5980,6
|
|
20230801,125900,151514710,5980,5980,5980,5980,8
|
|
20230801,125800,151466870,5980,5980,6010,5970,596
|
|
20230801,125700,147895860,5980,6010,6010,5980,510
|
|
20230801,125600,144844650,6040,6020,6040,6010,350
|
|
20230801,125500,142738490,6030,6020,6030,6020,5
|
|
20230801,125400,142708360,6020,6020,6020,6020,3
|
|
20230801,125300,142690300,6010,6010,6010,6010,0
|
|
20230801,125200,142690300,6010,6020,6020,6010,33
|
|
20230801,125100,142491850,6030,6030,6030,6030,3
|
|
20230801,125000,142473760,6030,6030,6030,6030,2
|
|
20230801,124900,142461700,6030,6030,6030,6030,2
|
|
20230801,124800,142449640,6030,6030,6030,6030,4
|
|
20230801,124700,142425520,6030,6030,6030,6030,4
|
|
20230801,124600,142401400,6020,6020,6020,6020,0
|
|
20230801,124500,142401400,6020,6020,6020,6020,6
|
|
20230801,124400,142365280,6020,6020,6020,6020,6
|
|
20230801,124300,142329160,6020,6020,6020,6020,7
|
|
20230801,124200,142287020,6020,6020,6050,6020,5
|
|
20230801,124100,142256890,6020,6020,6020,6020,4
|
|
20230801,124000,142232810,6040,6040,6040,6040,2
|
|
20230801,123900,142220730,6050,6020,6050,6020,331
|
|
20230801,123800,140221050,6020,6020,6020,6020,2
|
|
20230801,123700,140209010,6010,6010,6010,6010,33
|
|
20230801,123600,140010680,6010,6020,6020,6010,1284
|
|
20230801,123500,132293830,6040,6020,6040,6020,2
|
|
20230801,123400,132281770,6010,6010,6010,6010,33
|
|
20230801,123300,132083440,6010,6020,6020,6010,7659
|
|
20230801,123200,86052710,6020,6020,6020,6020,0
|
|
20230801,123100,86052710,6020,6020,6020,6020,0
|
|
20230801,123000,86052710,6020,6020,6020,6020,0
|
|
20230801,122900,86052710,6020,6020,6020,6020,0
|
|
20230801,122800,86052710,6020,6020,6020,6020,0
|
|
20230801,122700,86052710,6020,6020,6020,6020,0
|
|
20230801,122600,86052710,6020,6020,6020,6020,0
|
|
20230801,122500,86052710,6020,6020,6020,6020,0
|
|
20230801,122400,86052710,6020,6020,6020,6020,0
|
|
20230801,122300,86052710,6020,6020,6020,6020,0
|
|
20230801,122200,86052710,6020,6020,6020,6020,0
|
|
20230801,122100,86052710,6020,6020,6020,6020,0
|
|
20230801,122000,86052710,6020,6020,6020,6020,0
|
|
20230801,121900,86052710,6020,6020,6020,6020,0
|
|
20230801,121800,86052710,6020,6020,6020,6020,1
|
|
20230801,121700,86046690,6010,6010,6010,6010,0
|
|
20230801,121600,86046690,6010,6010,6010,6010,0
|
|
20230801,121500,86046690,6010,6010,6010,6010,0
|
|
20230801,121400,86046690,6010,6010,6010,6010,0
|
|
20230801,121300,86046690,6010,6010,6010,6010,268
|
|
20230801,121200,84436010,6010,6010,6010,6010,0
|
|
20230801,121100,84436010,6010,6010,6010,6010,0
|
|
20230801,121000,84436010,6010,6010,6010,6010,0
|
|
20230801,120900,84436010,6010,6010,6010,6010,0
|
|
20230801,120800,84436010,6010,6010,6010,6010,33
|
|
20230801,120700,84237680,6040,6040,6040,6040,0
|
|
20230801,120600,84237680,6040,6040,6040,6040,0
|
|
20230801,120500,84237680,6040,6040,6040,6040,0
|
|
20230801,120400,84237680,6040,6030,6040,6030,6
|
|
20230801,120300,84201450,6010,6020,6020,6010,33
|
|
20230801,120200,84003110,6020,6020,6020,6020,0
|
|
20230801,120100,84003110,6020,6020,6020,6020,0
|
|
20230801,120000,84003110,6020,6020,6020,6020,0
|
|
20230801,115900,84003110,6020,6020,6020,6020,2
|
|
20230801,115800,83991070,6020,6020,6020,6020,0
|
|
20230801,115700,83991070,6020,6020,6020,6020,0
|
|
20230801,115600,83991070,6020,6020,6020,6020,0
|
|
20230801,115500,83991070,6020,6020,6020,6020,0
|
|
20230801,115400,83991070,6020,6020,6020,6020,0
|
|
20230801,115300,83991070,6020,6020,6020,6020,0
|
|
20230801,115200,83991070,6020,6020,6020,6020,0
|
|
20230801,115100,83991070,6020,6020,6020,6020,0
|
|
20230801,115000,83991070,6020,6020,6020,6020,1
|
|
20230801,114900,83985050,6020,6020,6020,6020,0
|
|
20230801,114800,83985050,6020,6020,6020,6020,0
|
|
20230801,114700,83985050,6020,6020,6020,6020,1
|
|
20230801,114600,83979030,6040,6040,6040,6040,0
|
|
20230801,114500,83979030,6040,6040,6040,6040,0
|
|
20230801,114400,83979030,6040,6040,6040,6040,0
|
|
20230801,114300,83979030,6040,6040,6040,6040,0
|
|
20230801,114200,83979030,6040,6040,6040,6040,0
|
|
20230801,114100,83979030,6040,6040,6040,6040,0
|
|
20230801,114000,83979030,6040,6040,6040,6040,0
|
|
20230801,113900,83979030,6040,6020,6040,6020,17
|
|
20230801,113800,83876410,6010,6010,6010,6010,0
|
|
20230801,113700,83876410,6010,6010,6010,6010,33
|
|
20230801,113600,83678080,6040,6040,6040,6040,0
|
|
20230801,113500,83678080,6040,6040,6040,6040,0
|
|
20230801,113400,83678080,6040,6010,6040,6010,502
|
|
20230801,113300,80661020,6010,6020,6040,6010,37
|
|
20230801,113200,80438580,6020,6020,6020,6020,150
|
|
20230801,113100,79535580,6020,6020,6020,6020,50
|
|
20230801,113000,79234580,6020,6020,6020,6020,0
|
|
20230801,112900,79234580,6020,6020,6020,6020,0
|
|
20230801,112800,79234580,6020,6020,6020,6020,0
|
|
20230801,112700,79234580,6020,6020,6020,6020,0
|
|
20230801,112600,79234580,6020,6020,6020,6020,0
|
|
20230801,112500,79234580,6020,6020,6020,6020,0
|
|
20230801,112400,79234580,6020,6020,6020,6020,0
|
|
20230801,112300,79234580,6020,6020,6020,6020,1
|
|
20230801,112200,79228560,6020,6020,6020,6020,0
|
|
20230801,112100,79228560,6020,6020,6020,6020,0
|
|
20230801,112000,79228560,6020,6020,6020,6020,1
|
|
20230801,111900,79222540,6020,6020,6020,6020,0
|
|
20230801,111800,79222540,6020,6020,6020,6020,0
|
|
20230801,111700,79222540,6020,6020,6020,6020,1
|
|
20230801,111600,79216520,6020,6020,6020,6020,2
|
|
20230801,111500,79204480,6020,6020,6020,6020,0
|
|
20230801,111400,79204480,6020,6020,6020,6020,0
|
|
20230801,111300,79204480,6020,6020,6020,6020,3
|
|
20230801,111200,79186420,6020,6020,6020,6020,0
|
|
20230801,111100,79186420,6020,6020,6020,6020,3
|
|
20230801,111000,79168360,6020,6020,6050,6020,103
|
|
20230801,110900,78545960,6020,6020,6020,6020,0
|
|
20230801,110800,78545960,6020,6020,6020,6020,0
|
|
20230801,110700,78545960,6020,6020,6020,6020,0
|
|
20230801,110600,78545960,6020,6020,6040,6020,7
|
|
20230801,110500,78503800,6010,6030,6030,6010,177
|
|
20230801,110400,77438550,6030,6030,6040,6030,7
|
|
20230801,110300,77396330,6030,6030,6030,6030,7
|
|
20230801,110200,77354120,6020,6030,6030,6010,37
|
|
20230801,110100,77131460,6040,6040,6040,6040,0
|
|
20230801,110000,77131460,6040,6040,6040,6040,5
|
|
20230801,105900,77101260,6040,6040,6040,6040,1
|
|
20230801,105800,77095220,6050,6040,6050,6040,167
|
|
20230801,105700,76086530,6050,6050,6050,6050,0
|
|
20230801,105600,76086530,6050,6050,6050,6050,0
|
|
20230801,105500,76086530,6050,6050,6050,6050,0
|
|
20230801,105400,76086530,6050,6050,6050,6050,0
|
|
20230801,105300,76086530,6050,6050,6050,6050,0
|
|
20230801,105200,76086530,6050,6050,6050,6050,0
|
|
20230801,105100,76086530,6050,6050,6050,6050,0
|
|
20230801,105000,76086530,6050,6050,6050,6050,0
|
|
20230801,104900,76086530,6050,6050,6050,6050,0
|
|
20230801,104800,76086530,6050,6040,6050,6040,2
|
|
20230801,104700,76074440,6040,6040,6040,6040,0
|
|
20230801,104600,76074440,6040,6040,6040,6040,0
|
|
20230801,104500,76074440,6040,6040,6040,6040,0
|
|
20230801,104400,76074440,6040,6040,6040,6040,1
|
|
20230801,104300,76068400,6050,6040,6050,6040,2
|
|
20230801,104200,76056310,6040,6040,6040,6040,0
|
|
20230801,104100,76056310,6040,6040,6040,6040,2
|
|
20230801,104000,76044230,6040,6040,6040,6040,6
|
|
20230801,103900,76007990,6030,6030,6030,6030,0
|
|
20230801,103800,76007990,6030,6030,6030,6030,0
|
|
20230801,103700,76007990,6030,6040,6050,6030,89
|
|
20230801,103600,75470430,6040,6040,6040,6040,1
|
|
20230801,103500,75464390,6030,6030,6030,6020,37
|
|
20230801,103400,75241610,6030,6060,6060,6030,10
|
|
20230801,103300,75181170,6060,6060,6060,6060,0
|
|
20230801,103200,75181170,6060,6060,6060,6010,1766
|
|
20230801,103100,64553820,6080,6080,6080,6040,272
|
|
20230801,103000,62910030,6060,6050,6060,6030,34
|
|
20230801,102900,62704920,6070,6070,6070,6070,0
|
|
20230801,102800,62704920,6070,6070,6070,6070,0
|
|
20230801,102700,62704920,6070,6060,6070,6050,100
|
|
20230801,102600,62099600,6060,6090,6100,6060,372
|
|
20230801,102500,59845140,6070,6090,6100,6070,4
|
|
20230801,102400,59820800,6080,6080,6100,6080,9
|
|
20230801,102300,59766060,6080,6080,6080,6080,0
|
|
20230801,102200,59766060,6080,6100,6100,6070,582
|
|
20230801,102100,56222700,6150,5960,6150,5960,7569
|
|
20230801,102000,10320470,5950,5950,5950,5950,0
|
|
20230801,101900,10320470,5950,5950,5950,5950,0
|
|
20230801,101800,10320470,5950,5950,5950,5950,0
|
|
20230801,101700,10320470,5950,5950,5950,5950,0
|
|
20230801,101600,10320470,5950,5950,5950,5950,0
|
|
20230801,101500,10320470,5950,5950,5950,5950,0
|
|
20230801,101400,10320470,5950,5950,5950,5950,0
|
|
20230801,101300,10320470,5950,5950,5950,5950,1
|
|
20230801,101200,10314520,5930,5930,5930,5930,2
|
|
20230801,101100,10302660,5950,5950,5950,5950,0
|
|
20230801,101000,10302660,5950,5950,5950,5950,0
|
|
20230801,100900,10302660,5950,5950,5950,5950,0
|
|
20230801,100800,10302660,5950,5950,5950,5950,0
|
|
20230801,100700,10302660,5950,5950,5950,5950,2
|
|
20230801,100600,10290760,5920,5920,5920,5920,0
|
|
20230801,100500,10290760,5920,5920,5920,5920,0
|
|
20230801,100400,10290760,5920,5960,5980,5920,129
|
|
20230801,100300,9521500,5950,5950,5950,5950,0
|
|
20230801,100200,9521500,5950,5930,5980,5930,56
|
|
20230801,100100,9187350,5910,5920,5920,5910,33
|
|
20230801,100000,8992040,5960,5960,5960,5960,0
|
|
20230801,095900,8992040,5960,5960,5960,5960,0
|
|
20230801,095800,8992040,5960,5940,5960,5940,116
|
|
20230801,095700,8300700,5920,5920,5920,5920,0
|
|
20230801,095600,8300700,5920,5920,5920,5920,0
|
|
20230801,095500,8300700,5920,5920,5920,5920,0
|
|
20230801,095400,8300700,5920,5920,5920,5920,0
|
|
20230801,095300,8300700,5920,5940,5940,5920,33
|
|
20230801,095200,8105300,5960,5960,5960,5960,0
|
|
20230801,095100,8105300,5960,5940,5960,5940,2
|
|
20230801,095000,8093400,5930,5950,5950,5930,33
|
|
20230801,094900,7897680,5950,5950,5950,5950,0
|
|
20230801,094800,7897680,5950,5950,5950,5950,0
|
|
20230801,094700,7897680,5950,5950,5950,5950,0
|
|
20230801,094600,7897680,5950,5950,5950,5950,0
|
|
20230801,094500,7897680,5950,5950,5950,5950,0
|
|
20230801,094400,7897680,5950,5950,5950,5950,0
|
|
20230801,094300,7897680,5950,5950,5950,5930,34
|
|
20230801,094200,7696010,5970,5970,5970,5970,0
|
|
20230801,094100,7696010,5970,5950,5970,5950,2
|
|
20230801,094000,7684090,5940,5940,5940,5940,0
|
|
20230801,093900,7684090,5940,5940,5970,5940,195
|
|
20230801,093800,6523670,5930,5930,5930,5930,0
|
|
20230801,093700,6523670,5930,5940,5940,5910,25
|
|
20230801,093600,6375760,5910,5910,5910,5910,0
|
|
20230801,093500,6375760,5910,5910,5910,5910,0
|
|
20230801,093400,6375760,5910,5910,5910,5910,0
|
|
20230801,093300,6375760,5910,5910,5910,5910,0
|
|
20230801,093200,6375760,5910,5930,5930,5910,33
|
|
20230801,093100,6180710,5940,5940,5940,5940,50
|
|
20230801,093000,5883710,5940,5940,5940,5940,628
|
|
20230801,092900,2153390,5930,5920,5930,5900,65
|
|
20230801,092800,1768650,5920,5920,5920,5920,0
|
|
20230801,092700,1768650,5920,5920,5920,5920,0
|
|
20230801,092600,1768650,5920,5920,5920,5920,0
|
|
20230801,092500,1768650,5920,5920,5920,5920,0
|
|
20230801,092400,1768650,5920,5920,5920,5920,0
|
|
20230801,092300,1768650,5920,5920,5920,5920,0
|
|
20230801,092200,1768650,5920,5920,5920,5920,1
|
|
20230801,092100,1762730,5900,5900,5900,5900,33
|
|
20230801,092000,1568030,5900,5900,5900,5900,0
|
|
20230801,091900,1568030,5900,5900,5900,5900,0
|
|
20230801,091800,1568030,5900,5900,5900,5900,33
|
|
20230801,091700,1373330,5900,5900,5900,5900,9
|
|
20230801,091600,1320230,5920,5920,5920,5920,0
|
|
20230801,091500,1320230,5920,5920,5920,5920,0
|
|
20230801,091400,1320230,5920,5920,5920,5920,0
|
|
20230801,091300,1320230,5920,5920,5920,5920,0
|
|
20230801,091200,1320230,5920,5920,5920,5900,34
|
|
20230801,091100,1119540,5920,5920,5920,5920,0
|
|
20230801,091000,1119540,5920,5920,5920,5920,0
|
|
20230801,090900,1119540,5920,5920,5920,5920,0
|
|
20230801,090800,1119540,5920,5920,5920,5920,1
|
|
20230801,090700,1113620,5920,5920,5920,5920,0
|
|
20230801,090600,1113620,5920,5920,5920,5920,0
|
|
20230801,090500,1113620,5920,5920,5920,5920,155
|
|
20230801,090400,196020,5940,5940,5940,5940,0
|
|
20230801,090300,196020,5940,5940,5940,5940,0
|
|
20230801,090200,196020,5940,5940,5940,5940,0
|
|
20230801,090100,196020,5940,5940,5940,5940,33
|
|
20230801,090000,0,5940,5940,5940,5940,0
|