649 lines
31 KiB
CSV
649 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,194600,750450220,6180,6180,6180,6180,2907
|
|
20230908,194500,750450220,6180,6180,6180,6180,0
|
|
20230908,194400,750450220,6180,6180,6180,6180,0
|
|
20230908,194300,750450220,6180,6180,6180,6180,0
|
|
20230908,194200,750450220,6180,6180,6180,6180,0
|
|
20230908,194100,750450220,6180,6180,6180,6180,0
|
|
20230908,194000,750450220,6180,6180,6180,6180,0
|
|
20230908,193900,750450220,6180,6180,6180,6180,0
|
|
20230908,193800,750450220,6180,6180,6180,6180,0
|
|
20230908,193700,750450220,6180,6180,6180,6180,0
|
|
20230908,193600,750450220,6180,6180,6180,6180,0
|
|
20230908,193500,750450220,6180,6180,6180,6180,0
|
|
20230908,193400,750450220,6180,6180,6180,6180,0
|
|
20230908,193300,750450220,6180,6180,6180,6180,0
|
|
20230908,193200,750450220,6180,6180,6180,6180,0
|
|
20230908,193100,750450220,6180,6180,6180,6180,0
|
|
20230908,193000,750450220,6180,6180,6180,6180,0
|
|
20230908,192900,750450220,6180,6180,6180,6180,0
|
|
20230908,192800,750450220,6180,6180,6180,6180,0
|
|
20230908,192700,750450220,6180,6180,6180,6180,0
|
|
20230908,192600,750450220,6180,6180,6180,6180,0
|
|
20230908,192500,750450220,6180,6180,6180,6180,0
|
|
20230908,192400,750450220,6180,6180,6180,6180,0
|
|
20230908,192300,750450220,6180,6180,6180,6180,0
|
|
20230908,192200,750450220,6180,6180,6180,6180,0
|
|
20230908,192100,750450220,6180,6180,6180,6180,0
|
|
20230908,192000,750450220,6180,6180,6180,6180,0
|
|
20230908,191900,750450220,6180,6180,6180,6180,0
|
|
20230908,191800,750450220,6180,6180,6180,6180,0
|
|
20230908,191700,750450220,6180,6180,6180,6180,0
|
|
20230908,191600,750450220,6180,6180,6180,6180,2907
|
|
20230908,191500,750450220,6180,6180,6180,6180,0
|
|
20230908,191400,750450220,6180,6180,6180,6180,0
|
|
20230908,191300,750450220,6180,6180,6180,6180,0
|
|
20230908,191200,750450220,6180,6180,6180,6180,0
|
|
20230908,191100,750450220,6180,6180,6180,6180,0
|
|
20230908,191000,750450220,6180,6180,6180,6180,0
|
|
20230908,190900,750450220,6180,6180,6180,6180,0
|
|
20230908,190800,750450220,6180,6180,6180,6180,0
|
|
20230908,190700,750450220,6180,6180,6180,6180,0
|
|
20230908,190600,750450220,6180,6180,6180,6180,0
|
|
20230908,190500,750450220,6180,6180,6180,6180,0
|
|
20230908,190400,750450220,6180,6180,6180,6180,0
|
|
20230908,190300,750450220,6180,6180,6180,6180,0
|
|
20230908,190200,750450220,6180,6180,6180,6180,0
|
|
20230908,190100,750450220,6180,6180,6180,6180,0
|
|
20230908,190000,750450220,6180,6180,6180,6180,0
|
|
20230908,185900,750450220,6180,6180,6180,6180,0
|
|
20230908,185800,750450220,6180,6180,6180,6180,0
|
|
20230908,185700,750450220,6180,6180,6180,6180,0
|
|
20230908,185600,750450220,6180,6180,6180,6180,0
|
|
20230908,185500,750450220,6180,6180,6180,6180,0
|
|
20230908,185400,750450220,6180,6180,6180,6180,0
|
|
20230908,185300,750450220,6180,6180,6180,6180,0
|
|
20230908,185200,750450220,6180,6180,6180,6180,0
|
|
20230908,185100,750450220,6180,6180,6180,6180,0
|
|
20230908,185000,750450220,6180,6180,6180,6180,0
|
|
20230908,184900,750450220,6180,6180,6180,6180,0
|
|
20230908,184800,750450220,6180,6180,6180,6180,0
|
|
20230908,184700,750450220,6180,6180,6180,6180,0
|
|
20230908,184600,750450220,6180,6180,6180,6180,2907
|
|
20230908,184500,750450220,6180,6180,6180,6180,0
|
|
20230908,184400,750450220,6180,6180,6180,6180,0
|
|
20230908,184300,750450220,6180,6180,6180,6180,0
|
|
20230908,184200,750450220,6180,6180,6180,6180,0
|
|
20230908,184100,750450220,6180,6180,6180,6180,0
|
|
20230908,184000,750450220,6180,6180,6180,6180,0
|
|
20230908,183900,750450220,6180,6180,6180,6180,0
|
|
20230908,183800,750450220,6180,6180,6180,6180,0
|
|
20230908,183700,750450220,6180,6180,6180,6180,0
|
|
20230908,183600,750450220,6180,6180,6180,6180,0
|
|
20230908,183500,750450220,6180,6180,6180,6180,0
|
|
20230908,183400,750450220,6180,6180,6180,6180,0
|
|
20230908,183300,750450220,6180,6180,6180,6180,0
|
|
20230908,183200,750450220,6180,6180,6180,6180,0
|
|
20230908,183100,750450220,6180,6180,6180,6180,0
|
|
20230908,183000,750450220,6180,6180,6180,6180,0
|
|
20230908,182900,750450220,6180,6180,6180,6180,0
|
|
20230908,182800,750450220,6180,6180,6180,6180,0
|
|
20230908,182700,750450220,6180,6180,6180,6180,0
|
|
20230908,182600,750450220,6180,6180,6180,6180,0
|
|
20230908,182500,750450220,6180,6180,6180,6180,0
|
|
20230908,182400,750450220,6180,6180,6180,6180,0
|
|
20230908,182300,750450220,6180,6180,6180,6180,0
|
|
20230908,182200,750450220,6180,6180,6180,6180,0
|
|
20230908,182100,750450220,6180,6180,6180,6180,0
|
|
20230908,182000,750450220,6180,6180,6180,6180,0
|
|
20230908,181900,750450220,6180,6180,6180,6180,0
|
|
20230908,181800,750450220,6180,6180,6180,6180,0
|
|
20230908,181700,750450220,6180,6180,6180,6180,0
|
|
20230908,181600,750450220,6180,6180,6180,6180,2907
|
|
20230908,181500,750450220,6180,6180,6180,6180,0
|
|
20230908,181400,750450220,6180,6180,6180,6180,0
|
|
20230908,181300,750450220,6180,6180,6180,6180,0
|
|
20230908,181200,750450220,6180,6180,6180,6180,0
|
|
20230908,181100,750450220,6180,6180,6180,6180,0
|
|
20230908,181000,750450220,6180,6180,6180,6180,0
|
|
20230908,180900,750450220,6180,6180,6180,6180,0
|
|
20230908,180800,750450220,6180,6180,6180,6180,0
|
|
20230908,180700,750450220,6180,6180,6180,6180,0
|
|
20230908,180600,750450220,6180,6180,6180,6180,0
|
|
20230908,180500,750450220,6180,6180,6180,6180,0
|
|
20230908,180400,750450220,6180,6180,6180,6180,0
|
|
20230908,180300,750450220,6180,6180,6180,6180,0
|
|
20230908,180200,750450220,6180,6180,6180,6180,0
|
|
20230908,180100,750450220,6180,6180,6180,6180,0
|
|
20230908,180000,750450220,6180,6180,6180,6180,0
|
|
20230908,175900,750450220,6180,6180,6180,6180,0
|
|
20230908,175800,750450220,6180,6180,6180,6180,0
|
|
20230908,175700,750450220,6180,6180,6180,6180,0
|
|
20230908,175600,750450220,6180,6180,6180,6180,0
|
|
20230908,175500,750450220,6180,6180,6180,6180,0
|
|
20230908,175400,750450220,6180,6180,6180,6180,0
|
|
20230908,175300,750450220,6180,6180,6180,6180,0
|
|
20230908,175200,750450220,6180,6180,6180,6180,0
|
|
20230908,175100,750450220,6180,6180,6180,6180,0
|
|
20230908,175000,750450220,6180,6180,6180,6180,0
|
|
20230908,174900,750450220,6180,6180,6180,6180,0
|
|
20230908,174800,750450220,6180,6180,6180,6180,0
|
|
20230908,174700,750450220,6180,6180,6180,6180,0
|
|
20230908,174600,750450220,6180,6180,6180,6180,2907
|
|
20230908,174500,750450220,6180,6180,6180,6180,0
|
|
20230908,174400,750450220,6180,6180,6180,6180,0
|
|
20230908,174300,750450220,6180,6180,6180,6180,0
|
|
20230908,174200,750450220,6180,6180,6180,6180,0
|
|
20230908,174100,750450220,6180,6180,6180,6180,0
|
|
20230908,174000,750450220,6180,6180,6180,6180,0
|
|
20230908,173900,750450220,6180,6180,6180,6180,0
|
|
20230908,173800,750450220,6180,6180,6180,6180,0
|
|
20230908,173700,750450220,6180,6180,6180,6180,0
|
|
20230908,173600,750450220,6180,6180,6180,6180,0
|
|
20230908,173500,750450220,6180,6180,6180,6180,0
|
|
20230908,173400,750450220,6180,6180,6180,6180,0
|
|
20230908,173300,750450220,6180,6180,6180,6180,0
|
|
20230908,173200,750450220,6180,6180,6180,6180,0
|
|
20230908,173100,750450220,6180,6180,6180,6180,0
|
|
20230908,173000,750450220,6180,6180,6180,6180,0
|
|
20230908,172900,750450220,6180,6180,6180,6180,0
|
|
20230908,172800,750450220,6180,6180,6180,6180,0
|
|
20230908,172700,750450220,6180,6180,6180,6180,0
|
|
20230908,172600,750450220,6180,6180,6180,6180,0
|
|
20230908,172500,750450220,6180,6180,6180,6180,0
|
|
20230908,172400,750450220,6180,6180,6180,6180,0
|
|
20230908,172300,750450220,6180,6180,6180,6180,0
|
|
20230908,172200,750450220,6180,6180,6180,6180,0
|
|
20230908,172100,750450220,6180,6180,6180,6180,0
|
|
20230908,172000,750450220,6180,6180,6180,6180,0
|
|
20230908,171900,750450220,6180,6180,6180,6180,0
|
|
20230908,171800,750450220,6180,6180,6180,6180,0
|
|
20230908,171700,750450220,6180,6180,6180,6180,0
|
|
20230908,171600,750450220,6180,6180,6180,6180,2907
|
|
20230908,171500,750450220,6180,6180,6180,6180,0
|
|
20230908,171400,750450220,6180,6180,6180,6180,0
|
|
20230908,171300,750450220,6180,6180,6180,6180,0
|
|
20230908,171200,750450220,6180,6180,6180,6180,0
|
|
20230908,171100,750450220,6180,6180,6180,6180,0
|
|
20230908,171000,750450220,6180,6180,6180,6180,0
|
|
20230908,170900,750450220,6180,6180,6180,6180,0
|
|
20230908,170800,750450220,6180,6180,6180,6180,0
|
|
20230908,170700,750450220,6180,6180,6180,6180,0
|
|
20230908,170600,750450220,6180,6180,6180,6180,0
|
|
20230908,170500,750450220,6180,6180,6180,6180,0
|
|
20230908,170400,750450220,6180,6180,6180,6180,0
|
|
20230908,170300,750450220,6180,6180,6180,6180,0
|
|
20230908,170200,750450220,6180,6180,6180,6180,0
|
|
20230908,170100,750450220,6180,6180,6180,6180,0
|
|
20230908,170000,750450220,6180,6180,6180,6180,0
|
|
20230908,165900,750450220,6180,6180,6180,6180,0
|
|
20230908,165800,750450220,6180,6180,6180,6180,0
|
|
20230908,165700,750450220,6180,6180,6180,6180,0
|
|
20230908,165600,750450220,6180,6180,6180,6180,0
|
|
20230908,165500,750450220,6180,6180,6180,6180,0
|
|
20230908,165400,750450220,6180,6180,6180,6180,0
|
|
20230908,165300,750450220,6180,6180,6180,6180,0
|
|
20230908,165200,750450220,6180,6180,6180,6180,0
|
|
20230908,165100,750450220,6180,6180,6180,6180,0
|
|
20230908,165000,750450220,6180,6180,6180,6180,0
|
|
20230908,164900,750450220,6180,6180,6180,6180,0
|
|
20230908,164800,750450220,6180,6180,6180,6180,0
|
|
20230908,164700,750450220,6180,6180,6180,6180,0
|
|
20230908,164600,750450220,6180,6180,6180,6180,2907
|
|
20230908,164500,750450220,6180,6180,6180,6180,0
|
|
20230908,164400,750450220,6180,6180,6180,6180,0
|
|
20230908,164300,750450220,6180,6180,6180,6180,0
|
|
20230908,164200,750450220,6180,6180,6180,6180,0
|
|
20230908,164100,750450220,6180,6180,6180,6180,0
|
|
20230908,164000,750450220,6180,6180,6180,6180,0
|
|
20230908,163900,750450220,6180,6180,6180,6180,0
|
|
20230908,163800,750450220,6180,6180,6180,6180,0
|
|
20230908,163700,750450220,6180,6180,6180,6180,0
|
|
20230908,163600,750450220,6180,6180,6180,6180,0
|
|
20230908,163500,750450220,6180,6180,6180,6180,0
|
|
20230908,163400,750450220,6180,6180,6180,6180,0
|
|
20230908,163300,750450220,6180,6180,6180,6180,0
|
|
20230908,163200,750450220,6180,6180,6180,6180,0
|
|
20230908,163100,750450220,6180,6180,6180,6180,0
|
|
20230908,163000,750450220,6180,6180,6180,6180,0
|
|
20230908,162900,750450220,6180,6180,6180,6180,0
|
|
20230908,162800,750450220,6180,6180,6180,6180,0
|
|
20230908,162700,750450220,6180,6180,6180,6180,0
|
|
20230908,162600,750450220,6180,6180,6180,6180,0
|
|
20230908,162500,750450220,6180,6180,6180,6180,0
|
|
20230908,162400,750450220,6180,6180,6180,6180,0
|
|
20230908,162300,750450220,6180,6180,6180,6180,0
|
|
20230908,162200,750450220,6180,6180,6180,6180,0
|
|
20230908,162100,750450220,6180,6180,6180,6180,0
|
|
20230908,162000,750450220,6180,6180,6180,6180,0
|
|
20230908,161900,750450220,6180,6180,6180,6180,0
|
|
20230908,161800,750450220,6180,6180,6180,6180,0
|
|
20230908,161700,750450220,6180,6180,6180,6180,0
|
|
20230908,161600,750450220,6180,6180,6180,6180,2907
|
|
20230908,161500,750450220,6180,6180,6180,6180,0
|
|
20230908,161400,750450220,6180,6180,6180,6180,0
|
|
20230908,161300,750450220,6180,6180,6180,6180,0
|
|
20230908,161200,750450220,6180,6180,6180,6180,0
|
|
20230908,161100,750450220,6180,6180,6180,6180,0
|
|
20230908,161000,750450220,6180,6180,6180,6180,0
|
|
20230908,160900,750450220,6180,6180,6180,6180,0
|
|
20230908,160800,750450220,6180,6180,6180,6180,0
|
|
20230908,160700,750450220,6180,6180,6180,6180,0
|
|
20230908,160600,750450220,6180,6180,6180,6180,0
|
|
20230908,160500,750450220,6180,6180,6180,6180,0
|
|
20230908,160400,750450220,6180,6180,6180,6180,0
|
|
20230908,160300,750450220,6180,6180,6180,6180,0
|
|
20230908,160200,750450220,6180,6180,6180,6180,0
|
|
20230908,160100,750450220,6180,6180,6180,6180,0
|
|
20230908,160000,750450220,6180,6180,6180,6180,0
|
|
20230908,155900,750450220,6180,6180,6180,6180,0
|
|
20230908,155800,750450220,6180,6180,6180,6180,0
|
|
20230908,155700,750450220,6180,6180,6180,6180,0
|
|
20230908,155600,750450220,6180,6180,6180,6180,0
|
|
20230908,155500,750450220,6180,6180,6180,6180,0
|
|
20230908,155400,750450220,6180,6180,6180,6180,0
|
|
20230908,155300,750450220,6180,6180,6180,6180,0
|
|
20230908,155200,750450220,6180,6180,6180,6180,0
|
|
20230908,155100,750450220,6180,6180,6180,6180,0
|
|
20230908,155000,750450220,6180,6180,6180,6180,0
|
|
20230908,154900,750450220,6180,6180,6180,6180,0
|
|
20230908,154800,750450220,6180,6180,6180,6180,0
|
|
20230908,154700,750450220,6180,6180,6180,6180,0
|
|
20230908,154600,750450220,6180,6180,6180,6180,2907
|
|
20230908,154500,750450220,6180,6180,6180,6180,0
|
|
20230908,154400,750450220,6180,6180,6180,6180,0
|
|
20230908,154300,750450220,6180,6180,6180,6180,0
|
|
20230908,154200,750450220,6180,6180,6180,6180,0
|
|
20230908,154100,750450220,6180,6180,6180,6180,0
|
|
20230908,154000,750450220,6180,6180,6180,6180,0
|
|
20230908,153900,750450220,6180,6180,6180,6180,0
|
|
20230908,153800,750450220,6180,6180,6180,6180,0
|
|
20230908,153700,750450220,6180,6180,6180,6180,0
|
|
20230908,153600,750450220,6180,6180,6180,6180,0
|
|
20230908,153500,750450220,6180,6180,6180,6180,0
|
|
20230908,153400,750450220,6180,6180,6180,6180,0
|
|
20230908,153300,750450220,6180,6180,6180,6180,0
|
|
20230908,153200,750450220,6180,6180,6180,6180,0
|
|
20230908,153100,750450220,6180,6180,6180,6180,0
|
|
20230908,153000,750450220,6180,6180,6180,6180,2907
|
|
20230908,152900,732484960,6250,6250,6250,6250,0
|
|
20230908,152800,732484960,6250,6250,6250,6250,0
|
|
20230908,152700,732484960,6250,6250,6250,6250,0
|
|
20230908,152600,732484960,6250,6250,6250,6250,0
|
|
20230908,152500,732484960,6250,6250,6250,6250,0
|
|
20230908,152400,732484960,6250,6250,6250,6250,0
|
|
20230908,152300,732484960,6250,6250,6250,6250,0
|
|
20230908,152200,732484960,6250,6250,6250,6250,0
|
|
20230908,152100,732484960,6250,6250,6250,6250,0
|
|
20230908,152000,732484960,6250,6250,6250,6250,0
|
|
20230908,151900,732484960,6250,6080,6250,6020,6976
|
|
20230908,151800,689755900,6040,6090,6090,6040,20
|
|
20230908,151700,689635050,6020,6140,6140,6020,3431
|
|
20230908,151600,668948080,6100,6100,6100,6100,400
|
|
20230908,151500,666508080,6130,6130,6150,6130,193
|
|
20230908,151400,665324470,6130,6130,6130,6130,0
|
|
20230908,151300,665324470,6130,6130,6160,6130,2098
|
|
20230908,151200,652463530,6130,6110,6130,6080,167
|
|
20230908,151100,651443170,6140,6140,6140,6140,0
|
|
20230908,151000,651443170,6140,6130,6140,6130,48
|
|
20230908,150900,651148910,6140,6070,6140,6070,1111
|
|
20230908,150800,644362800,6100,6100,6100,6100,0
|
|
20230908,150700,644362800,6100,6100,6100,6100,0
|
|
20230908,150600,644362800,6100,6100,6100,6100,17
|
|
20230908,150500,644259100,6080,6070,6080,6070,422
|
|
20230908,150400,641694130,6040,6050,6050,6040,20
|
|
20230908,150300,641573300,6080,6080,6080,6080,0
|
|
20230908,150200,641573300,6080,6080,6080,6080,0
|
|
20230908,150100,641573300,6080,6080,6080,6080,0
|
|
20230908,150000,641573300,6080,6080,6080,6080,1
|
|
20230908,145900,641567220,6050,6050,6050,6050,14
|
|
20230908,145800,641482520,6080,6080,6080,6080,0
|
|
20230908,145700,641482520,6080,6040,6130,6040,552
|
|
20230908,145600,638119510,6040,6040,6040,6040,7
|
|
20230908,145500,638077230,6040,6040,6040,6040,208
|
|
20230908,145400,636820910,6040,6040,6040,6040,6
|
|
20230908,145300,636784670,6040,6040,6040,6040,0
|
|
20230908,145200,636784670,6040,6040,6040,6040,14
|
|
20230908,145100,636700110,6040,6040,6040,6040,7
|
|
20230908,145000,636657830,6040,6040,6040,6040,0
|
|
20230908,144900,636657830,6040,6040,6040,6040,7
|
|
20230908,144800,636615550,6040,6040,6040,6040,7
|
|
20230908,144700,636573270,6040,6040,6040,6040,6
|
|
20230908,144600,636537030,6040,6040,6040,6040,1
|
|
20230908,144500,636530990,6040,6060,6060,6040,12
|
|
20230908,144400,636458410,6060,6060,6060,6060,7
|
|
20230908,144300,636415990,6090,6090,6090,6090,0
|
|
20230908,144200,636415990,6090,6070,6090,6060,9
|
|
20230908,144100,636361410,6070,6070,6070,6070,16
|
|
20230908,144000,636264290,6070,6070,6070,6070,1
|
|
20230908,143900,636258220,6080,6070,6080,6070,239
|
|
20230908,143800,634806460,6040,6070,6070,6040,97
|
|
20230908,143700,634217880,6040,6070,6070,6040,116
|
|
20230908,143600,633513970,6050,6050,6050,6050,14
|
|
20230908,143500,633429270,6040,6050,6050,6040,57
|
|
20230908,143400,633084490,6050,6050,6050,6050,37
|
|
20230908,143300,632860640,6050,6060,6070,6050,256
|
|
20230908,143200,631309340,6040,6040,6040,6040,0
|
|
20230908,143100,631309340,6040,6050,6060,6040,22
|
|
20230908,143000,631176230,6050,6070,6070,6050,176
|
|
20230908,142900,630110330,6040,6060,6060,6040,401
|
|
20230908,142800,627683270,6060,6060,6090,6060,151
|
|
20230908,142700,626768180,6030,6000,6030,6000,878
|
|
20230908,142600,621480740,5950,5950,5950,5950,7
|
|
20230908,142500,621439090,5950,5950,6000,5950,5458
|
|
20230908,142400,588932680,5950,5950,5960,5950,40
|
|
20230908,142300,588694530,5960,5950,5960,5950,93
|
|
20230908,142200,588140410,5960,5950,5960,5950,115
|
|
20230908,142100,587456120,5950,5950,5960,5950,222
|
|
20230908,142000,586134840,5950,5960,5960,5950,251
|
|
20230908,141900,584641110,5960,5950,5960,5950,112
|
|
20230908,141800,583974110,5960,5950,5970,5950,126
|
|
20230908,141700,583223190,5950,5950,5960,5950,22
|
|
20230908,141600,583092190,5950,5950,5960,5950,332
|
|
20230908,141500,581116640,5950,5950,5960,5950,83
|
|
20230908,141400,580622740,5960,5950,5960,5950,63
|
|
20230908,141300,580247820,5960,5950,5960,5950,58
|
|
20230908,141200,579902550,5950,5960,5960,5950,47
|
|
20230908,141100,579622590,5950,5960,5960,5950,283
|
|
20230908,141000,577938550,5950,5960,5970,5950,88
|
|
20230908,140900,577414410,5950,5960,5960,5950,132
|
|
20230908,140800,576627740,5960,5960,5960,5960,38
|
|
20230908,140700,576401260,5960,5960,5960,5960,140
|
|
20230908,140600,575566860,5960,5960,5960,5960,178
|
|
20230908,140500,574505980,5960,5960,5960,5960,108
|
|
20230908,140400,573862300,5960,5960,5960,5960,120
|
|
20230908,140300,573147100,5960,5960,5960,5960,34
|
|
20230908,140200,572944460,5970,5970,5970,5960,80
|
|
20230908,140100,572467180,5960,5970,5970,5960,247
|
|
20230908,140000,570993130,5970,5970,5970,5960,101
|
|
20230908,135900,570390220,5960,5980,5980,5960,363
|
|
20230908,135800,568220620,5960,5960,5970,5960,198
|
|
20230908,135700,567039770,5960,5960,5960,5960,37
|
|
20230908,135600,566819250,5960,5960,5970,5960,238
|
|
20230908,135500,565400640,5960,5970,5970,5960,54
|
|
20230908,135400,565078630,5960,5960,5960,5960,84
|
|
20230908,135300,564577990,5960,5960,5970,5960,108
|
|
20230908,135200,563934260,5970,5960,5970,5960,69
|
|
20230908,135100,563522700,5960,5970,5970,5960,252
|
|
20230908,135000,562018310,5970,5970,5970,5970,40
|
|
20230908,134900,561779510,5970,5980,5980,5970,138
|
|
20230908,134800,560955530,5970,5970,5980,5970,44
|
|
20230908,134700,560692770,5980,5970,5980,5970,66
|
|
20230908,134600,560298550,5970,5980,5980,5970,168
|
|
20230908,134500,559295490,5970,5970,5970,5970,142
|
|
20230908,134400,558447750,5980,5970,5980,5970,72
|
|
20230908,134300,558017710,5970,5970,5970,5970,67
|
|
20230908,134200,557617720,5980,5970,5980,5970,102
|
|
20230908,134100,557008690,5980,5970,5980,5970,200
|
|
20230908,134000,555814500,5970,5970,5980,5970,107
|
|
20230908,133900,555175310,5970,5980,5980,5970,49
|
|
20230908,133800,554882650,5970,5980,5990,5970,113
|
|
20230908,133700,554207580,5970,5980,5980,5970,89
|
|
20230908,133600,553676040,5980,5980,5980,5980,187
|
|
20230908,133500,552557780,5980,5980,5980,5980,36
|
|
20230908,133400,552342500,5980,5980,5980,5980,145
|
|
20230908,133300,551475400,5980,5980,5980,5980,90
|
|
20230908,133200,550937200,5980,5980,5980,5980,168
|
|
20230908,133100,549932560,5980,5980,5990,5980,170
|
|
20230908,133000,548915750,5980,5980,5980,5980,37
|
|
20230908,132900,548694490,5980,5980,5980,5980,98
|
|
20230908,132800,548108450,5980,5980,5980,5980,67
|
|
20230908,132700,547707790,5980,5980,5990,5980,255
|
|
20230908,132600,546182800,5990,5980,5990,5980,65
|
|
20230908,132500,545794050,5980,6000,6000,5980,101
|
|
20230908,132400,545189610,5980,5990,5990,5980,18
|
|
20230908,132300,545081920,5980,5980,5990,5980,152
|
|
20230908,132200,544171880,5980,5970,5990,5970,275
|
|
20230908,132100,542527140,5970,5970,5980,5970,59
|
|
20230908,132000,542174790,5970,5970,5980,5970,120
|
|
20230908,131900,541458340,5970,5970,5980,5970,54
|
|
20230908,131800,541135820,5980,5970,5980,5970,63
|
|
20230908,131700,540759700,5980,5960,5980,5960,212
|
|
20230908,131600,539494080,5970,5960,5970,5960,126
|
|
20230908,131500,538742960,5960,5960,5970,5960,59
|
|
20230908,131400,538391100,5960,5960,5960,5960,49
|
|
20230908,131300,538099060,5960,5970,5980,5960,47
|
|
20230908,131200,537818560,5960,5970,5980,5960,336
|
|
20230908,131100,535814760,5960,5970,5970,5960,99
|
|
20230908,131000,535224400,5960,5960,5960,5960,15
|
|
20230908,130900,535135000,5960,5930,5980,5930,5763
|
|
20230908,130800,500789650,5930,5940,5960,5930,93
|
|
20230908,130700,500236930,5960,5940,5960,5940,1203
|
|
20230908,130600,493071040,5940,5940,5940,5940,31
|
|
20230908,130500,492886900,5940,5930,5940,5930,150
|
|
20230908,130400,491997360,5930,5940,5940,5930,76
|
|
20230908,130300,491546550,5930,5930,5930,5930,57
|
|
20230908,130200,491208540,5960,5930,5960,5930,183
|
|
20230908,130100,490122930,5940,5940,5940,5930,156
|
|
20230908,130000,489196630,5960,5940,5960,5930,62
|
|
20230908,125900,488828610,5950,5950,5950,5940,47
|
|
20230908,125800,488549350,5960,5940,5960,5940,128
|
|
20230908,125700,487788970,5940,5960,5960,5940,235
|
|
20230908,125600,486392710,5950,5950,5960,5940,86
|
|
20230908,125500,485881290,5940,5930,5950,5930,93
|
|
20230908,125400,485329600,5930,5930,5930,5930,152
|
|
20230908,125300,484428240,5930,5930,5950,5930,52
|
|
20230908,125200,484119780,5950,5940,5970,5930,508
|
|
20230908,125100,481090620,5940,5940,5950,5930,129
|
|
20230908,125000,480324310,5950,5960,5960,5940,144
|
|
20230908,124900,479468580,5940,5940,5950,5940,228
|
|
20230908,124800,478112750,5940,5940,5940,5940,27
|
|
20230908,124700,477952370,5940,5940,5940,5940,384
|
|
20230908,124600,475671410,5940,5940,5940,5940,82
|
|
20230908,124500,475184330,5940,5940,5950,5940,88
|
|
20230908,124400,474661500,5940,5940,5940,5940,451
|
|
20230908,124300,471982560,5940,5940,5940,5940,169
|
|
20230908,124200,470978700,5940,5950,5950,5940,62
|
|
20230908,124100,470609930,5950,5940,5950,5940,98
|
|
20230908,124000,470027160,5940,5940,5950,5940,121
|
|
20230908,123900,469308040,5940,5940,5950,5940,198
|
|
20230908,123800,468130780,5940,5940,5940,5940,90
|
|
20230908,123700,467596180,5940,5940,5950,5940,289
|
|
20230908,123600,465879510,5940,5950,5950,5940,301
|
|
20230908,123500,464088750,5950,5960,5960,5950,305
|
|
20230908,123400,462273090,5960,5960,5960,5960,33
|
|
20230908,123300,462076410,5960,5960,5960,5960,56
|
|
20230908,123200,461742650,5970,5970,5980,5970,157
|
|
20230908,123100,460805350,5980,5960,5980,5960,112
|
|
20230908,123000,460136770,5970,5960,5970,5960,493
|
|
20230908,122900,457197710,5960,5940,5960,5940,469
|
|
20230908,122800,454404260,5940,5950,5970,5940,1838
|
|
20230908,122700,443467230,5950,6010,6020,5950,7972
|
|
20230908,122600,395819140,6020,6010,6020,6010,56
|
|
20230908,122500,395482560,6010,6010,6020,6010,1453
|
|
20230908,122400,386749980,6020,6010,6020,6010,25
|
|
20230908,122300,386599720,6010,6010,6030,6010,217
|
|
20230908,122200,385294100,6010,6010,6010,6010,29
|
|
20230908,122100,385119810,6010,6030,6030,6010,159
|
|
20230908,122000,384162580,6020,6010,6020,6010,59
|
|
20230908,121900,383807920,6010,6010,6020,6010,227
|
|
20230908,121800,382442030,6020,6010,6020,6010,91
|
|
20230908,121700,381895110,6010,6020,6020,6010,487
|
|
20230908,121600,378964100,6030,6020,6090,6010,199
|
|
20230908,121500,377761960,6020,6020,6020,6020,75
|
|
20230908,121400,377310460,6020,6020,6030,6020,367
|
|
20230908,121300,375099270,6010,6020,6020,6010,785
|
|
20230908,121200,370373630,6020,6020,6020,6020,69
|
|
20230908,121100,369958250,6020,6020,6020,6020,92
|
|
20230908,121000,369404410,6020,6020,6020,6020,106
|
|
20230908,120900,368766290,6020,6030,6030,6020,1608
|
|
20230908,120800,359078150,6030,6030,6030,6030,33
|
|
20230908,120700,358879160,6030,6030,6030,6030,125
|
|
20230908,120600,358125410,6030,6030,6030,6030,81
|
|
20230908,120500,357636980,6030,6030,6030,6030,90
|
|
20230908,120400,357094280,6030,6030,6030,6030,82
|
|
20230908,120300,356599820,6030,6030,6030,6030,120
|
|
20230908,120200,355876220,6030,6030,6030,6030,61
|
|
20230908,120100,355508390,6030,6030,6040,6030,94
|
|
20230908,120000,354941380,6030,6030,6030,6030,54
|
|
20230908,115900,354615760,6030,6040,6040,6030,422
|
|
20230908,115800,352067390,6040,6040,6050,6040,236
|
|
20230908,115700,350641940,6040,6040,6040,6040,39
|
|
20230908,115600,350406380,6040,6040,6040,6040,101
|
|
20230908,115500,349796340,6040,6040,6040,6040,133
|
|
20230908,115400,348993020,6040,6040,6040,6040,150
|
|
20230908,115300,348087020,6040,6040,6040,6040,96
|
|
20230908,115200,347507180,6040,6040,6050,6040,210
|
|
20230908,115100,346237890,6040,6040,6040,6040,38
|
|
20230908,115000,346008370,6040,6040,6040,6040,88
|
|
20230908,114900,345476850,6040,6040,6040,6040,222
|
|
20230908,114800,344135970,6040,6040,6040,6040,88
|
|
20230908,114700,343604450,6040,6040,6040,6040,109
|
|
20230908,114600,342946090,6040,6040,6050,6040,116
|
|
20230908,114500,342244700,6040,6040,6040,6040,73
|
|
20230908,114400,341803780,6040,6040,6050,6040,212
|
|
20230908,114300,340522450,6040,6040,6040,6040,61
|
|
20230908,114200,340154010,6040,6040,6040,6040,75
|
|
20230908,114100,339701010,6050,6050,6050,6040,942
|
|
20230908,114000,334005130,6050,6050,6060,6050,32
|
|
20230908,113900,333811510,6050,6040,6050,6040,270
|
|
20230908,113800,332179980,6040,6040,6040,6040,76
|
|
20230908,113700,331720940,6040,6040,6040,6040,110
|
|
20230908,113600,331056540,6040,6040,6040,6040,57
|
|
20230908,113500,330712260,6040,6040,6050,6040,94
|
|
20230908,113400,330144490,6040,6030,6050,6030,744
|
|
20230908,113300,325647370,6030,6030,6030,6030,115
|
|
20230908,113200,324953920,6030,6040,6040,6030,142
|
|
20230908,113100,324096440,6040,6040,6040,6040,82
|
|
20230908,113000,323601160,6040,6040,6040,6040,199
|
|
20230908,112900,322399200,6040,6060,6060,6040,374
|
|
20230908,112800,320134330,6060,6040,6060,6040,79
|
|
20230908,112700,319656850,6040,6040,6040,6040,111
|
|
20230908,112600,318986410,6050,6030,6050,6030,198
|
|
20230908,112500,317790300,6030,6040,6050,6030,208
|
|
20230908,112400,316534340,6050,6040,6050,6040,220
|
|
20230908,112300,315205510,6040,6040,6040,6040,53
|
|
20230908,112200,314885390,6040,6040,6040,6040,110
|
|
20230908,112100,314220990,6040,6040,6040,6040,102
|
|
20230908,112000,313604910,6040,6040,6040,6040,440
|
|
20230908,111900,310947310,6040,6040,6040,6040,157
|
|
20230908,111800,309999030,6040,6040,6040,6040,58
|
|
20230908,111700,309648710,6040,6040,6040,6040,92
|
|
20230908,111600,309093030,6040,6040,6040,6040,56
|
|
20230908,111500,308754790,6040,6040,6040,6040,113
|
|
20230908,111400,308072270,6040,6040,6040,6040,61
|
|
20230908,111300,307703830,6040,6040,6050,6040,133
|
|
20230908,111200,306900110,6040,6040,6040,6040,63
|
|
20230908,111100,306519590,6040,6040,6040,6040,103
|
|
20230908,111000,305897470,6040,6040,6040,6040,105
|
|
20230908,110900,305263270,6040,6040,6040,6040,100
|
|
20230908,110800,304659270,6040,6040,6040,6040,94
|
|
20230908,110700,304091510,6040,6040,6050,6040,68
|
|
20230908,110600,303680770,6040,6040,6050,6040,808
|
|
20230908,110500,298793410,6050,6050,6050,6040,133
|
|
20230908,110400,297989560,6040,6040,6040,6040,88
|
|
20230908,110300,297458040,6040,6040,6040,6040,70
|
|
20230908,110200,297035240,6040,6040,6050,6040,556
|
|
20230908,110100,293671780,6040,6040,6040,6040,204
|
|
20230908,110000,292439620,6040,6040,6040,6040,127
|
|
20230908,105900,291672540,6040,6050,6050,6040,101
|
|
20230908,105800,291062410,6050,6050,6050,6050,31
|
|
20230908,105700,290874860,6050,6050,6050,6050,257
|
|
20230908,105600,289320010,6050,6050,6060,6050,66
|
|
20230908,105500,288920630,6050,6050,6050,6050,9
|
|
20230908,105400,288866180,6050,6050,6050,6050,65
|
|
20230908,105300,288472930,6050,6060,6060,6050,90
|
|
20230908,105200,287928230,6060,6060,6060,6060,31
|
|
20230908,105100,287740370,6060,6050,6130,6050,552
|
|
20230908,105000,284385400,6050,6050,6060,6050,467
|
|
20230908,104900,281558490,6050,6050,6050,6050,128
|
|
20230908,104800,280784090,6050,6050,6050,6050,45
|
|
20230908,104700,280511840,6050,6050,6050,6050,30
|
|
20230908,104600,280330340,6060,6050,6060,6050,260
|
|
20230908,104500,278755740,6050,6060,6060,6050,59
|
|
20230908,104400,278398470,6060,6060,6060,6060,9
|
|
20230908,104300,278343930,6060,6060,6060,6060,37
|
|
20230908,104200,278119710,6060,6060,6060,6060,140
|
|
20230908,104100,277271310,6060,6050,6060,6050,41
|
|
20230908,104000,277023190,6060,6050,6060,6050,475
|
|
20230908,103900,274148220,6050,6050,6050,6050,62
|
|
20230908,103800,273773120,6050,6050,6050,6050,150
|
|
20230908,103700,272865620,6050,6050,6050,6050,24
|
|
20230908,103600,272720420,6050,6050,6050,6050,57
|
|
20230908,103500,272375570,6050,6050,6050,6050,91
|
|
20230908,103400,271825020,6050,6090,6090,6050,61
|
|
20230908,103300,271455450,6050,6050,6060,6050,236
|
|
20230908,103200,270026840,6060,6050,6060,6050,42
|
|
20230908,103100,269772710,6050,6040,6050,6040,149
|
|
20230908,103000,268871380,6050,6050,6050,6050,26
|
|
20230908,102900,268714080,6060,6050,6060,6050,50
|
|
20230908,102800,268411330,6050,6050,6070,6050,141
|
|
20230908,102700,267556060,6040,6030,6040,6030,1103
|
|
20230908,102600,260895670,6040,6040,6040,6030,5
|
|
20230908,102500,260865500,6030,6040,6040,6030,160
|
|
20230908,102400,259900670,6030,6030,6040,6030,171
|
|
20230908,102300,258869530,6030,6030,6070,6030,44
|
|
20230908,102200,258604170,6070,6030,6070,6030,44
|
|
20230908,102100,258338360,6040,6040,6040,6030,57
|
|
20230908,102000,257994620,6030,6030,6050,6030,204
|
|
20230908,101900,256764470,6040,6040,6040,6040,176
|
|
20230908,101800,255701430,6030,6030,6030,6030,67
|
|
20230908,101700,255297420,6030,6030,6030,6030,24
|
|
20230908,101600,255152700,6030,6040,6040,6030,139
|
|
20230908,101500,254314320,6040,6060,6060,6040,31
|
|
20230908,101400,254127060,6040,6060,6060,6040,71
|
|
20230908,101300,253697680,6050,6030,6050,6030,127
|
|
20230908,101200,252930700,6030,6030,6030,6030,54
|
|
20230908,101100,252605080,6030,6040,6040,6030,121
|
|
20230908,101000,251874570,6040,6040,6040,6040,34
|
|
20230908,100900,251669210,6040,6040,6040,6040,150
|
|
20230908,100800,250763210,6050,6030,6050,6030,138
|
|
20230908,100700,249929630,6030,6050,6050,6030,32
|
|
20230908,100600,249736630,6030,6040,6040,6030,497
|
|
20230908,100500,246735720,6040,6050,6050,6040,139
|
|
20230908,100400,245895370,6050,6050,6050,6050,126
|
|
20230908,100300,245133070,6050,6060,6070,6050,125
|
|
20230908,100200,244375940,6060,6050,6060,6050,558
|
|
20230908,100100,240995910,6050,6050,6050,6050,41
|
|
20230908,100000,240747860,6050,6060,6060,6050,56
|
|
20230908,095900,240408890,6060,6060,6060,6060,35
|
|
20230908,095800,240196790,6090,6080,6090,6080,273
|
|
20230908,095700,238536940,6080,6100,6100,6080,54
|
|
20230908,095600,238208540,6090,6090,6100,6090,35
|
|
20230908,095500,237995140,6140,6090,6140,6090,716
|
|
20230908,095400,233599650,6110,6060,6160,6060,3981
|
|
20230908,095300,209208620,6060,6050,6060,6040,1045
|
|
20230908,095200,202883700,6050,6050,6050,6040,286
|
|
20230908,095100,201155850,6050,6070,6080,6050,1852
|
|
20230908,095000,189912550,6060,6130,6130,6060,2450
|
|
20230908,094900,174952360,6140,6130,6140,6130,55
|
|
20230908,094800,174615180,6130,6140,6140,6130,333
|
|
20230908,094700,172572130,6170,6140,6400,6140,3940
|
|
20230908,094600,147966470,6130,6140,6150,6130,144
|
|
20230908,094500,147082320,6140,6130,6140,6130,58
|
|
20230908,094400,146726530,6130,6130,6130,6130,66
|
|
20230908,094300,146321950,6130,6130,6130,6130,74
|
|
20230908,094200,145868330,6130,6130,6160,6130,34
|
|
20230908,094100,145659780,6130,6120,6160,6120,1092
|
|
20230908,094000,138949310,6120,6110,6120,6110,99
|
|
20230908,093900,138344100,6110,6150,6150,6110,58
|
|
20230908,093800,137989520,6140,6100,6150,6100,436
|
|
20230908,093700,135315170,6100,6090,6110,6090,38
|
|
20230908,093600,135083580,6090,6050,6100,6050,429
|
|
20230908,093500,132472670,6080,6050,6080,6040,1456
|
|
20230908,093400,123636990,6040,6040,6060,6040,56
|
|
20230908,093300,123298710,6040,6050,6060,6040,68
|
|
20230908,093200,122887370,6040,6050,6060,6040,196
|
|
20230908,093100,121701870,6080,6080,6080,6040,818
|
|
20230908,093000,116740910,6080,6080,6080,6080,42
|
|
20230908,092900,116485550,6080,6080,6120,6080,118
|
|
20230908,092800,115766950,6080,6110,6120,6080,86
|
|
20230908,092700,115241840,6080,6110,6120,6080,169
|
|
20230908,092600,114209980,6110,6060,6150,6060,89
|
|
20230908,092500,113663100,6110,6190,6190,6060,3908
|
|
20230908,092400,89636450,6200,6190,6200,6190,16
|
|
20230908,092300,89537400,6200,6190,6200,6190,1020
|
|
20230908,092200,83221680,6210,6200,6210,6200,539
|
|
20230908,092100,79879640,6200,6200,6200,6200,108
|
|
20230908,092000,79210040,6230,6210,6230,6200,263
|
|
20230908,091900,77576060,6210,6220,6220,6210,142
|
|
20230908,091800,76693090,6230,6250,6250,6230,181
|
|
20230908,091700,75564840,6250,6250,6250,6250,760
|
|
20230908,091600,70814840,6250,6270,6270,6250,140
|
|
20230908,091500,69937800,6270,6280,6280,6270,42
|
|
20230908,091400,69674200,6270,6300,6300,6270,102
|
|
20230908,091300,69034600,6300,6270,6300,6270,21
|
|
20230908,091200,68902900,6290,6290,6300,6270,64
|
|
20230908,091100,68501340,6280,6260,6280,6260,90
|
|
20230908,091000,67936840,6250,6300,6300,6250,58
|
|
20230908,090900,67573840,6300,6350,6350,6300,1312
|
|
20230908,090800,59262520,6360,6300,6500,6300,2934
|
|
20230908,090700,40385800,6300,6320,6320,6250,147
|
|
20230908,090600,39464130,6350,6350,6350,6350,0
|
|
20230908,090500,39464130,6350,6360,6360,6350,265
|
|
20230908,090400,37779790,6480,6350,6500,6350,1526
|
|
20230908,090300,27908060,6380,6340,6380,6310,335
|
|
20230908,090200,25778200,6310,6310,6310,6310,2
|
|
20230908,090100,25765580,6330,6300,6330,6290,3380
|
|
20230908,090000,4441160,6330,6320,6330,6300,703
|