596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,185300,335221160,6040,6040,6040,6040,216
|
|
20230802,185200,335221160,6040,6040,6040,6040,0
|
|
20230802,185100,335221160,6040,6040,6040,6040,0
|
|
20230802,185000,335221160,6040,6040,6040,6040,0
|
|
20230802,184900,335221160,6040,6040,6040,6040,0
|
|
20230802,184800,335221160,6040,6040,6040,6040,0
|
|
20230802,184700,335221160,6040,6040,6040,6040,0
|
|
20230802,184600,335221160,6040,6040,6040,6040,0
|
|
20230802,184500,335221160,6040,6040,6040,6040,0
|
|
20230802,184400,335221160,6040,6040,6040,6040,0
|
|
20230802,184300,335221160,6040,6040,6040,6040,0
|
|
20230802,184200,335221160,6040,6040,6040,6040,0
|
|
20230802,184100,335221160,6040,6040,6040,6040,0
|
|
20230802,184000,335221160,6040,6040,6040,6040,0
|
|
20230802,183900,335221160,6040,6040,6040,6040,0
|
|
20230802,183800,335221160,6040,6040,6040,6040,0
|
|
20230802,183700,335221160,6040,6040,6040,6040,0
|
|
20230802,183600,335221160,6040,6040,6040,6040,0
|
|
20230802,183500,335221160,6040,6040,6040,6040,0
|
|
20230802,183400,335221160,6040,6040,6040,6040,0
|
|
20230802,183300,335221160,6040,6040,6040,6040,0
|
|
20230802,183200,335221160,6040,6040,6040,6040,0
|
|
20230802,183100,335221160,6040,6040,6040,6040,0
|
|
20230802,183000,335221160,6040,6040,6040,6040,0
|
|
20230802,182900,335221160,6040,6040,6040,6040,0
|
|
20230802,182800,335221160,6040,6040,6040,6040,0
|
|
20230802,182700,335221160,6040,6040,6040,6040,0
|
|
20230802,182600,335221160,6040,6040,6040,6040,0
|
|
20230802,182500,335221160,6040,6040,6040,6040,0
|
|
20230802,182400,335221160,6040,6040,6040,6040,0
|
|
20230802,182300,335221160,6040,6040,6040,6040,216
|
|
20230802,182200,335221160,6040,6040,6040,6040,0
|
|
20230802,182100,335221160,6040,6040,6040,6040,0
|
|
20230802,182000,335221160,6040,6040,6040,6040,0
|
|
20230802,181900,335221160,6040,6040,6040,6040,0
|
|
20230802,181800,335221160,6040,6040,6040,6040,0
|
|
20230802,181700,335221160,6040,6040,6040,6040,0
|
|
20230802,181600,335221160,6040,6040,6040,6040,0
|
|
20230802,181500,335221160,6040,6040,6040,6040,0
|
|
20230802,181400,335221160,6040,6040,6040,6040,0
|
|
20230802,181300,335221160,6040,6040,6040,6040,0
|
|
20230802,181200,335221160,6040,6040,6040,6040,0
|
|
20230802,181100,335221160,6040,6040,6040,6040,0
|
|
20230802,181000,335221160,6040,6040,6040,6040,0
|
|
20230802,180900,335221160,6040,6040,6040,6040,0
|
|
20230802,180800,335221160,6040,6040,6040,6040,0
|
|
20230802,180700,335221160,6040,6040,6040,6040,0
|
|
20230802,180600,335221160,6040,6040,6040,6040,0
|
|
20230802,180500,335221160,6040,6040,6040,6040,0
|
|
20230802,180400,335221160,6040,6040,6040,6040,0
|
|
20230802,180300,335221160,6040,6040,6040,6040,0
|
|
20230802,180200,335221160,6040,6040,6040,6040,0
|
|
20230802,180100,335221160,6040,6040,6040,6040,0
|
|
20230802,180000,335221160,6040,6040,6040,6040,0
|
|
20230802,175900,335221160,6040,6040,6040,6040,0
|
|
20230802,175800,335221160,6040,6040,6040,6040,0
|
|
20230802,175700,335221160,6040,6040,6040,6040,0
|
|
20230802,175600,335221160,6040,6040,6040,6040,0
|
|
20230802,175500,335221160,6040,6040,6040,6040,0
|
|
20230802,175400,335221160,6040,6040,6040,6040,0
|
|
20230802,175300,335221160,6040,6040,6040,6040,216
|
|
20230802,175200,335221160,6040,6040,6040,6040,0
|
|
20230802,175100,335221160,6040,6040,6040,6040,0
|
|
20230802,175000,335221160,6040,6040,6040,6040,0
|
|
20230802,174900,335221160,6040,6040,6040,6040,0
|
|
20230802,174800,335221160,6040,6040,6040,6040,0
|
|
20230802,174700,335221160,6040,6040,6040,6040,0
|
|
20230802,174600,335221160,6040,6040,6040,6040,0
|
|
20230802,174500,335221160,6040,6040,6040,6040,0
|
|
20230802,174400,335221160,6040,6040,6040,6040,0
|
|
20230802,174300,335221160,6040,6040,6040,6040,0
|
|
20230802,174200,335221160,6040,6040,6040,6040,0
|
|
20230802,174100,335221160,6040,6040,6040,6040,0
|
|
20230802,174000,335221160,6040,6040,6040,6040,0
|
|
20230802,173900,335221160,6040,6040,6040,6040,0
|
|
20230802,173800,335221160,6040,6040,6040,6040,0
|
|
20230802,173700,335221160,6040,6040,6040,6040,0
|
|
20230802,173600,335221160,6040,6040,6040,6040,0
|
|
20230802,173500,335221160,6040,6040,6040,6040,0
|
|
20230802,173400,335221160,6040,6040,6040,6040,0
|
|
20230802,173300,335221160,6040,6040,6040,6040,0
|
|
20230802,173200,335221160,6040,6040,6040,6040,0
|
|
20230802,173100,335221160,6040,6040,6040,6040,0
|
|
20230802,173000,335221160,6040,6040,6040,6040,0
|
|
20230802,172900,335221160,6040,6040,6040,6040,0
|
|
20230802,172800,335221160,6040,6040,6040,6040,0
|
|
20230802,172700,335221160,6040,6040,6040,6040,0
|
|
20230802,172600,335221160,6040,6040,6040,6040,0
|
|
20230802,172500,335221160,6040,6040,6040,6040,0
|
|
20230802,172400,335221160,6040,6040,6040,6040,0
|
|
20230802,172300,335221160,6040,6040,6040,6040,216
|
|
20230802,172200,335221160,6040,6040,6040,6040,0
|
|
20230802,172100,335221160,6040,6040,6040,6040,0
|
|
20230802,172000,335221160,6040,6040,6040,6040,0
|
|
20230802,171900,335221160,6040,6040,6040,6040,0
|
|
20230802,171800,335221160,6040,6040,6040,6040,0
|
|
20230802,171700,335221160,6040,6040,6040,6040,0
|
|
20230802,171600,335221160,6040,6040,6040,6040,0
|
|
20230802,171500,335221160,6040,6040,6040,6040,0
|
|
20230802,171400,335221160,6040,6040,6040,6040,0
|
|
20230802,171300,335221160,6040,6040,6040,6040,0
|
|
20230802,171200,335221160,6040,6040,6040,6040,0
|
|
20230802,171100,335221160,6040,6040,6040,6040,0
|
|
20230802,171000,335221160,6040,6040,6040,6040,0
|
|
20230802,170900,335221160,6040,6040,6040,6040,0
|
|
20230802,170800,335221160,6040,6040,6040,6040,0
|
|
20230802,170700,335221160,6040,6040,6040,6040,0
|
|
20230802,170600,335221160,6040,6040,6040,6040,0
|
|
20230802,170500,335221160,6040,6040,6040,6040,0
|
|
20230802,170400,335221160,6040,6040,6040,6040,0
|
|
20230802,170300,335221160,6040,6040,6040,6040,0
|
|
20230802,170200,335221160,6040,6040,6040,6040,0
|
|
20230802,170100,335221160,6040,6040,6040,6040,0
|
|
20230802,170000,335221160,6040,6040,6040,6040,0
|
|
20230802,165900,335221160,6040,6040,6040,6040,0
|
|
20230802,165800,335221160,6040,6040,6040,6040,0
|
|
20230802,165700,335221160,6040,6040,6040,6040,0
|
|
20230802,165600,335221160,6040,6040,6040,6040,0
|
|
20230802,165500,335221160,6040,6040,6040,6040,0
|
|
20230802,165400,335221160,6040,6040,6040,6040,0
|
|
20230802,165300,335221160,6040,6040,6040,6040,216
|
|
20230802,165200,335221160,6040,6040,6040,6040,0
|
|
20230802,165100,335221160,6040,6040,6040,6040,0
|
|
20230802,165000,335221160,6040,6040,6040,6040,0
|
|
20230802,164900,335221160,6040,6040,6040,6040,0
|
|
20230802,164800,335221160,6040,6040,6040,6040,0
|
|
20230802,164700,335221160,6040,6040,6040,6040,0
|
|
20230802,164600,335221160,6040,6040,6040,6040,0
|
|
20230802,164500,335221160,6040,6040,6040,6040,0
|
|
20230802,164400,335221160,6040,6040,6040,6040,0
|
|
20230802,164300,335221160,6040,6040,6040,6040,0
|
|
20230802,164200,335221160,6040,6040,6040,6040,0
|
|
20230802,164100,335221160,6040,6040,6040,6040,0
|
|
20230802,164000,335221160,6040,6040,6040,6040,0
|
|
20230802,163900,335221160,6040,6040,6040,6040,0
|
|
20230802,163800,335221160,6040,6040,6040,6040,0
|
|
20230802,163700,335221160,6040,6040,6040,6040,0
|
|
20230802,163600,335221160,6040,6040,6040,6040,0
|
|
20230802,163500,335221160,6040,6040,6040,6040,0
|
|
20230802,163400,335221160,6040,6040,6040,6040,0
|
|
20230802,163300,335221160,6040,6040,6040,6040,0
|
|
20230802,163200,335221160,6040,6040,6040,6040,0
|
|
20230802,163100,335221160,6040,6040,6040,6040,0
|
|
20230802,163000,335221160,6040,6040,6040,6040,0
|
|
20230802,162900,335221160,6040,6040,6040,6040,0
|
|
20230802,162800,335221160,6040,6040,6040,6040,0
|
|
20230802,162700,335221160,6040,6040,6040,6040,0
|
|
20230802,162600,335221160,6040,6040,6040,6040,0
|
|
20230802,162500,335221160,6040,6040,6040,6040,0
|
|
20230802,162400,335221160,6040,6040,6040,6040,0
|
|
20230802,162300,335221160,6040,6040,6040,6040,216
|
|
20230802,162200,335221160,6040,6040,6040,6040,0
|
|
20230802,162100,335221160,6040,6040,6040,6040,0
|
|
20230802,162000,335221160,6040,6040,6040,6040,0
|
|
20230802,161900,335221160,6040,6040,6040,6040,0
|
|
20230802,161800,335221160,6040,6040,6040,6040,0
|
|
20230802,161700,335221160,6040,6040,6040,6040,0
|
|
20230802,161600,335221160,6040,6040,6040,6040,0
|
|
20230802,161500,335221160,6040,6040,6040,6040,0
|
|
20230802,161400,335221160,6040,6040,6040,6040,0
|
|
20230802,161300,335221160,6040,6040,6040,6040,0
|
|
20230802,161200,335221160,6040,6040,6040,6040,0
|
|
20230802,161100,335221160,6040,6040,6040,6040,0
|
|
20230802,161000,335221160,6040,6040,6040,6040,0
|
|
20230802,160900,335221160,6040,6040,6040,6040,0
|
|
20230802,160800,335221160,6040,6040,6040,6040,0
|
|
20230802,160700,335221160,6040,6040,6040,6040,0
|
|
20230802,160600,335221160,6040,6040,6040,6040,0
|
|
20230802,160500,335221160,6040,6040,6040,6040,0
|
|
20230802,160400,335221160,6040,6040,6040,6040,0
|
|
20230802,160300,335221160,6040,6040,6040,6040,0
|
|
20230802,160200,335221160,6040,6040,6040,6040,0
|
|
20230802,160100,335221160,6040,6040,6040,6040,0
|
|
20230802,160000,335221160,6040,6040,6040,6040,0
|
|
20230802,155900,335221160,6040,6040,6040,6040,0
|
|
20230802,155800,335221160,6040,6040,6040,6040,0
|
|
20230802,155700,335221160,6040,6040,6040,6040,0
|
|
20230802,155600,335221160,6040,6040,6040,6040,0
|
|
20230802,155500,335221160,6040,6040,6040,6040,0
|
|
20230802,155400,335221160,6040,6040,6040,6040,0
|
|
20230802,155300,335221160,6040,6040,6040,6040,216
|
|
20230802,155200,335221160,6040,6040,6040,6040,0
|
|
20230802,155100,335221160,6040,6040,6040,6040,0
|
|
20230802,155000,335221160,6040,6040,6040,6040,0
|
|
20230802,154900,335221160,6040,6040,6040,6040,0
|
|
20230802,154800,335221160,6040,6040,6040,6040,0
|
|
20230802,154700,335221160,6040,6040,6040,6040,0
|
|
20230802,154600,335221160,6040,6040,6040,6040,0
|
|
20230802,154500,335221160,6040,6040,6040,6040,0
|
|
20230802,154400,335221160,6040,6040,6040,6040,0
|
|
20230802,154300,335221160,6040,6040,6040,6040,0
|
|
20230802,154200,335221160,6040,6040,6040,6040,0
|
|
20230802,154100,335221160,6040,6040,6040,6040,0
|
|
20230802,154000,335221160,6040,6040,6040,6040,0
|
|
20230802,153900,335221160,6040,6040,6040,6040,0
|
|
20230802,153800,335221160,6040,6040,6040,6040,0
|
|
20230802,153700,335221160,6040,6040,6040,6040,0
|
|
20230802,153600,335221160,6040,6040,6040,6040,0
|
|
20230802,153500,335221160,6040,6040,6040,6040,0
|
|
20230802,153400,335221160,6040,6040,6040,6040,0
|
|
20230802,153300,335221160,6040,6040,6040,6040,0
|
|
20230802,153200,335221160,6040,6040,6040,6040,0
|
|
20230802,153100,335221160,6040,6040,6040,6040,0
|
|
20230802,153000,335221160,6040,6040,6040,6040,216
|
|
20230802,152900,333916520,6010,6010,6010,6010,0
|
|
20230802,152800,333916520,6010,6010,6010,6010,0
|
|
20230802,152700,333916520,6010,6010,6010,6010,0
|
|
20230802,152600,333916520,6010,6010,6010,6010,0
|
|
20230802,152500,333916520,6010,6010,6010,6010,0
|
|
20230802,152400,333916520,6010,6010,6010,6010,0
|
|
20230802,152300,333916520,6010,6010,6010,6010,0
|
|
20230802,152200,333916520,6010,6010,6010,6010,0
|
|
20230802,152100,333916520,6010,6010,6010,6010,0
|
|
20230802,152000,333916520,6010,6010,6010,6010,0
|
|
20230802,151900,333916520,6010,6010,6010,6010,0
|
|
20230802,151800,333916520,6010,6040,6040,6010,250
|
|
20230802,151700,332411010,6010,6010,6010,6010,0
|
|
20230802,151600,332411010,6010,6030,6030,6010,13
|
|
20230802,151500,332332680,6030,6030,6030,6030,20
|
|
20230802,151400,332212080,6040,6040,6040,6040,0
|
|
20230802,151300,332212080,6040,6040,6040,6040,100
|
|
20230802,151200,331608080,6040,6040,6040,6040,0
|
|
20230802,151100,331608080,6040,6040,6040,6040,0
|
|
20230802,151000,331608080,6040,6040,6040,6040,0
|
|
20230802,150900,331608080,6040,6040,6040,6040,4
|
|
20230802,150800,331583920,6040,6040,6040,6040,502
|
|
20230802,150700,328551840,6040,6040,6040,6040,0
|
|
20230802,150600,328551840,6040,6040,6040,6040,1
|
|
20230802,150500,328545800,6040,6040,6040,6040,17
|
|
20230802,150400,328443120,6040,6040,6040,6040,200
|
|
20230802,150300,327235120,6040,6040,6040,6040,101
|
|
20230802,150200,326625080,6030,6030,6030,6030,0
|
|
20230802,150100,326625080,6030,6030,6030,6030,0
|
|
20230802,150000,326625080,6030,6030,6030,6030,0
|
|
20230802,145900,326625080,6030,6030,6030,6030,0
|
|
20230802,145800,326625080,6030,6030,6030,6030,1
|
|
20230802,145700,326619050,6030,6030,6030,6030,11
|
|
20230802,145600,326552720,6030,6030,6030,6030,10
|
|
20230802,145500,326492420,6030,6030,6030,6030,0
|
|
20230802,145400,326492420,6030,6030,6030,6030,1000
|
|
20230802,145300,320462420,6000,6030,6030,6000,2990
|
|
20230802,145200,302495900,6030,6030,6030,6030,0
|
|
20230802,145100,302495900,6030,6030,6030,6030,59
|
|
20230802,145000,302140130,6040,6040,6040,6040,0
|
|
20230802,144900,302140130,6040,6040,6040,6040,0
|
|
20230802,144800,302140130,6040,6040,6040,6040,0
|
|
20230802,144700,302140130,6040,6040,6040,6040,0
|
|
20230802,144600,302140130,6040,6030,6040,6030,4
|
|
20230802,144500,302115980,6040,6040,6040,6040,0
|
|
20230802,144400,302115980,6040,6040,6040,6040,1
|
|
20230802,144300,302109940,6020,6020,6020,6020,148
|
|
20230802,144200,301218980,6020,6020,6020,6020,0
|
|
20230802,144100,301218980,6020,6020,6020,6020,0
|
|
20230802,144000,301218980,6020,6020,6020,6020,787
|
|
20230802,143900,296481240,6020,6020,6020,6020,0
|
|
20230802,143800,296481240,6020,6020,6020,6020,23
|
|
20230802,143700,296342780,6020,6020,6020,6020,0
|
|
20230802,143600,296342780,6020,6020,6020,6020,0
|
|
20230802,143500,296342780,6020,6020,6020,6020,8
|
|
20230802,143400,296294620,6020,6020,6020,6020,0
|
|
20230802,143300,296294620,6020,6010,6020,6010,53
|
|
20230802,143200,295975570,6010,6010,6010,6010,0
|
|
20230802,143100,295975570,6010,6010,6010,6010,0
|
|
20230802,143000,295975570,6010,6010,6010,6010,0
|
|
20230802,142900,295975570,6010,6010,6010,6010,0
|
|
20230802,142800,295975570,6010,6010,6010,6010,0
|
|
20230802,142700,295975570,6010,6010,6010,6010,0
|
|
20230802,142600,295975570,6010,6010,6010,6010,1
|
|
20230802,142500,295969560,6020,6020,6020,6020,0
|
|
20230802,142400,295969560,6020,6020,6020,6020,0
|
|
20230802,142300,295969560,6020,6020,6020,6020,60
|
|
20230802,142200,295608360,6020,6020,6020,6020,0
|
|
20230802,142100,295608360,6020,6020,6020,6020,13
|
|
20230802,142000,295530100,6020,6020,6020,6020,0
|
|
20230802,141900,295530100,6020,6020,6020,6020,50
|
|
20230802,141800,295229100,6020,6020,6020,6020,0
|
|
20230802,141700,295229100,6020,6020,6020,6020,53
|
|
20230802,141600,294910040,6020,6020,6020,6020,0
|
|
20230802,141500,294910040,6020,6020,6020,6020,41
|
|
20230802,141400,294663220,6020,6020,6020,6020,0
|
|
20230802,141300,294663220,6020,6020,6020,6020,5
|
|
20230802,141200,294633120,6020,6020,6020,6020,1
|
|
20230802,141100,294627100,6020,6020,6020,6020,0
|
|
20230802,141000,294627100,6020,6020,6020,6020,0
|
|
20230802,140900,294627100,6020,6020,6020,6020,0
|
|
20230802,140800,294627100,6020,6020,6020,6020,210
|
|
20230802,140700,293362900,6020,6020,6020,6020,9
|
|
20230802,140600,293308720,6020,6020,6020,6020,0
|
|
20230802,140500,293308720,6020,6020,6020,6020,0
|
|
20230802,140400,293308720,6020,6020,6020,6020,220
|
|
20230802,140300,291984320,6020,6020,6020,6020,40
|
|
20230802,140200,291743520,6020,6030,6030,6020,250
|
|
20230802,140100,290238300,6030,6030,6030,6030,4
|
|
20230802,140000,290214180,6030,6030,6030,6030,0
|
|
20230802,135900,290214180,6030,6030,6030,6030,1
|
|
20230802,135800,290208150,6030,6030,6030,6030,20
|
|
20230802,135700,290087550,6030,6030,6030,6030,0
|
|
20230802,135600,290087550,6030,6030,6030,6030,50
|
|
20230802,135500,289786050,6030,6030,6030,6030,5
|
|
20230802,135400,289755900,6030,6030,6030,6030,120
|
|
20230802,135300,289032300,6030,6030,6030,6030,0
|
|
20230802,135200,289032300,6030,6030,6030,6030,0
|
|
20230802,135100,289032300,6030,6030,6030,6030,164
|
|
20230802,135000,288043380,6030,6030,6030,6030,0
|
|
20230802,134900,288043380,6030,6030,6030,6030,0
|
|
20230802,134800,288043380,6030,6030,6030,6030,500
|
|
20230802,134700,285028380,6030,6030,6030,6030,2055
|
|
20230802,134600,272636730,6040,6040,6040,6040,0
|
|
20230802,134500,272636730,6040,6040,6040,6040,0
|
|
20230802,134400,272636730,6040,6040,6040,6040,524
|
|
20230802,134300,269471770,6040,6040,6040,6040,0
|
|
20230802,134200,269471770,6040,6040,6040,6040,0
|
|
20230802,134100,269471770,6040,6040,6040,6040,296
|
|
20230802,134000,267683930,6040,6040,6040,6040,0
|
|
20230802,133900,267683930,6040,6040,6050,6040,330
|
|
20230802,133800,265690560,6040,6040,6040,6040,2310
|
|
20230802,133700,251738160,6040,6050,6050,6040,535
|
|
20230802,133600,248504850,6050,6050,6050,6050,220
|
|
20230802,133500,247173850,6050,6050,6050,6050,0
|
|
20230802,133400,247173850,6050,6040,6050,6040,205
|
|
20230802,133300,245935600,6040,6040,6040,6040,0
|
|
20230802,133200,245935600,6040,6040,6040,6040,0
|
|
20230802,133100,245935600,6040,6040,6040,6040,0
|
|
20230802,133000,245935600,6040,6040,6040,6040,0
|
|
20230802,132900,245935600,6040,6040,6040,6040,498
|
|
20230802,132800,242927680,6040,6040,6040,6040,3635
|
|
20230802,132700,220972280,6050,6050,6050,6050,6
|
|
20230802,132600,220935980,6050,6050,6050,6050,100
|
|
20230802,132500,220330980,6050,6050,6050,6050,400
|
|
20230802,132400,217910980,6050,6050,6050,6050,0
|
|
20230802,132300,217910980,6050,6050,6050,6050,0
|
|
20230802,132200,217910980,6050,6050,6050,6050,0
|
|
20230802,132100,217910980,6050,6050,6050,6050,0
|
|
20230802,132000,217910980,6050,6050,6050,6050,19
|
|
20230802,131900,217796030,6060,6060,6060,6060,20
|
|
20230802,131800,217674830,6060,6060,6060,6060,0
|
|
20230802,131700,217674830,6060,6060,6060,6060,106
|
|
20230802,131600,217032470,6070,6070,6070,6070,32
|
|
20230802,131500,216838230,6060,6060,6060,6060,0
|
|
20230802,131400,216838230,6060,6070,6070,6060,270
|
|
20230802,131300,215201980,6070,6070,6070,6070,15
|
|
20230802,131200,215110930,6070,6070,6070,6070,0
|
|
20230802,131100,215110930,6070,6070,6070,6070,0
|
|
20230802,131000,215110930,6070,6070,6070,6070,2
|
|
20230802,130900,215098790,6070,6070,6070,6070,0
|
|
20230802,130800,215098790,6070,6070,6070,6070,0
|
|
20230802,130700,215098790,6070,6050,6070,6050,169
|
|
20230802,130600,214076300,6060,6060,6060,6060,0
|
|
20230802,130500,214076300,6060,6060,6060,6060,533
|
|
20230802,130400,210846320,6060,6060,6060,6060,200
|
|
20230802,130300,209634320,6070,6070,6070,6070,0
|
|
20230802,130200,209634320,6070,6070,6070,6070,0
|
|
20230802,130100,209634320,6070,6060,6070,6060,101
|
|
20230802,130000,209022250,6060,6060,6060,6060,0
|
|
20230802,125900,209022250,6060,6060,6060,6060,0
|
|
20230802,125800,209022250,6060,6060,6060,6060,0
|
|
20230802,125700,209022250,6060,6060,6060,6060,0
|
|
20230802,125600,209022250,6060,6060,6060,6060,0
|
|
20230802,125500,209022250,6060,6060,6060,6060,505
|
|
20230802,125400,205961950,6070,6070,6070,6070,0
|
|
20230802,125300,205961950,6070,6070,6070,6070,0
|
|
20230802,125200,205961950,6070,6060,6070,6060,87
|
|
20230802,125100,205434670,6060,6060,6060,6060,47
|
|
20230802,125000,205149850,6060,6060,6060,6060,0
|
|
20230802,124900,205149850,6060,6060,6060,6060,1
|
|
20230802,124800,205143790,6060,6060,6060,6060,0
|
|
20230802,124700,205143790,6060,6060,6060,6060,0
|
|
20230802,124600,205143790,6060,6060,6060,6060,1020
|
|
20230802,124500,198962590,6060,6060,6060,6060,0
|
|
20230802,124400,198962590,6060,6060,6060,6060,0
|
|
20230802,124300,198962590,6060,6060,6060,6060,1
|
|
20230802,124200,198956530,6050,6050,6050,6050,0
|
|
20230802,124100,198956530,6050,6050,6050,6050,0
|
|
20230802,124000,198956530,6050,6050,6050,6050,100
|
|
20230802,123900,198351530,6060,6060,6060,6060,0
|
|
20230802,123800,198351530,6060,6060,6060,6060,0
|
|
20230802,123700,198351530,6060,6060,6060,6060,0
|
|
20230802,123600,198351530,6060,6060,6060,6060,0
|
|
20230802,123500,198351530,6060,6060,6060,6060,0
|
|
20230802,123400,198351530,6060,6060,6060,6060,0
|
|
20230802,123300,198351530,6060,6060,6060,6060,0
|
|
20230802,123200,198351530,6060,6060,6060,6060,0
|
|
20230802,123100,198351530,6060,6060,6060,6060,0
|
|
20230802,123000,198351530,6060,6060,6060,6060,0
|
|
20230802,122900,198351530,6060,6060,6060,6060,0
|
|
20230802,122800,198351530,6060,6060,6060,6060,1
|
|
20230802,122700,198345470,6050,6050,6050,6050,0
|
|
20230802,122600,198345470,6050,6050,6050,6050,1
|
|
20230802,122500,198339420,6040,6040,6040,6040,0
|
|
20230802,122400,198339420,6040,6040,6040,6040,0
|
|
20230802,122300,198339420,6040,6040,6040,6040,0
|
|
20230802,122200,198339420,6040,6040,6040,6040,0
|
|
20230802,122100,198339420,6040,6040,6040,6040,0
|
|
20230802,122000,198339420,6040,6050,6050,6040,117
|
|
20230802,121900,197632570,6050,6050,6050,6050,0
|
|
20230802,121800,197632570,6050,6050,6050,6050,5
|
|
20230802,121700,197602320,6050,6050,6050,6050,0
|
|
20230802,121600,197602320,6050,6050,6050,6050,0
|
|
20230802,121500,197602320,6050,6050,6050,6050,0
|
|
20230802,121400,197602320,6050,6050,6050,6050,1
|
|
20230802,121300,197596270,6060,6060,6060,6060,1
|
|
20230802,121200,197590210,6060,6060,6060,6060,2
|
|
20230802,121100,197578090,6060,6060,6060,6060,0
|
|
20230802,121000,197578090,6060,6060,6060,6060,0
|
|
20230802,120900,197578090,6060,6060,6060,6060,1
|
|
20230802,120800,197572030,6040,6060,6060,6040,551
|
|
20230802,120700,194243470,6060,6060,6060,6060,100
|
|
20230802,120600,193637470,6060,6060,6060,6060,23
|
|
20230802,120500,193498090,6060,6060,6060,6060,0
|
|
20230802,120400,193498090,6060,6060,6060,6060,0
|
|
20230802,120300,193498090,6060,6060,6060,6060,12
|
|
20230802,120200,193425370,6060,6060,6060,6060,0
|
|
20230802,120100,193425370,6060,6060,6060,6060,0
|
|
20230802,120000,193425370,6060,6060,6060,6060,0
|
|
20230802,115900,193425370,6060,6060,6060,6060,0
|
|
20230802,115800,193425370,6060,6060,6060,6060,5
|
|
20230802,115700,193395070,6060,6060,6060,6060,136
|
|
20230802,115600,192570910,6050,6050,6050,6050,100
|
|
20230802,115500,191965910,6040,6040,6040,6040,1
|
|
20230802,115400,191959870,6040,6040,6040,6040,0
|
|
20230802,115300,191959870,6040,6040,6040,6040,0
|
|
20230802,115200,191959870,6040,6040,6040,6040,0
|
|
20230802,115100,191959870,6040,6040,6040,6040,46
|
|
20230802,115000,191682030,6040,6040,6040,6040,12
|
|
20230802,114900,191609550,6040,6040,6040,6040,2
|
|
20230802,114800,191597470,6040,6040,6040,6040,132
|
|
20230802,114700,190800190,6040,6040,6040,6040,0
|
|
20230802,114600,190800190,6040,6040,6040,6040,0
|
|
20230802,114500,190800190,6040,6040,6040,6040,0
|
|
20230802,114400,190800190,6040,6050,6050,6040,7
|
|
20230802,114300,190757850,6050,6050,6050,6050,150
|
|
20230802,114200,189850350,6050,6050,6050,6050,804
|
|
20230802,114100,184986150,6060,6060,6060,6060,0
|
|
20230802,114000,184986150,6060,6050,6060,6050,20
|
|
20230802,113900,184865050,6060,6050,6060,6050,29
|
|
20230802,113800,184689540,6050,6060,6060,6050,101
|
|
20230802,113700,184078480,6050,6050,6050,6050,19
|
|
20230802,113600,183963530,6060,6060,6060,6060,0
|
|
20230802,113500,183963530,6060,6060,6060,6060,2
|
|
20230802,113400,183951410,6060,6060,6060,6060,150
|
|
20230802,113300,183042410,6060,6060,6060,6060,54
|
|
20230802,113200,182715170,6060,6060,6060,6060,1
|
|
20230802,113100,182709110,6060,6060,6060,6060,0
|
|
20230802,113000,182709110,6060,6060,6060,6060,0
|
|
20230802,112900,182709110,6060,6060,6060,6060,0
|
|
20230802,112800,182709110,6060,6060,6060,6060,0
|
|
20230802,112700,182709110,6060,6060,6060,6060,77
|
|
20230802,112600,182242490,6060,6060,6060,6060,1
|
|
20230802,112500,182236430,6070,6070,6070,6070,0
|
|
20230802,112400,182236430,6070,6070,6070,6070,34
|
|
20230802,112300,182030050,6060,6070,6070,6060,203
|
|
20230802,112200,180799840,6070,6070,6070,6070,2
|
|
20230802,112100,180787700,6060,6070,6070,6060,98
|
|
20230802,112000,180193800,6070,6070,6070,6070,10
|
|
20230802,111900,180133100,6070,6070,6070,6070,0
|
|
20230802,111800,180133100,6070,6070,6070,6070,0
|
|
20230802,111700,180133100,6070,6070,6070,6070,0
|
|
20230802,111600,180133100,6070,6070,6070,6070,0
|
|
20230802,111500,180133100,6070,6070,6070,6070,0
|
|
20230802,111400,180133100,6070,6070,6070,6070,6
|
|
20230802,111300,180096680,6070,6070,6070,6070,15
|
|
20230802,111200,180005630,6070,6070,6070,6070,0
|
|
20230802,111100,180005630,6070,6070,6070,6070,0
|
|
20230802,111000,180005630,6070,6070,6070,6070,50
|
|
20230802,110900,179702130,6070,6070,6070,6070,453
|
|
20230802,110800,176952420,6060,6060,6060,6060,1
|
|
20230802,110700,176946360,6060,6060,6060,6060,0
|
|
20230802,110600,176946360,6060,6060,6060,6060,0
|
|
20230802,110500,176946360,6060,6060,6060,6060,0
|
|
20230802,110400,176946360,6060,6060,6060,6060,0
|
|
20230802,110300,176946360,6060,6060,6060,6060,0
|
|
20230802,110200,176946360,6060,6060,6060,6060,0
|
|
20230802,110100,176946360,6060,6060,6060,6060,0
|
|
20230802,110000,176946360,6060,6060,6060,6060,1024
|
|
20230802,105900,170740920,6070,6070,6070,6070,482
|
|
20230802,105800,167815180,6070,6070,6070,6070,10
|
|
20230802,105700,167754480,6070,6070,6080,6070,86
|
|
20230802,105600,167232420,6070,6070,6070,6070,18
|
|
20230802,105500,167123160,6080,6080,6080,6080,404
|
|
20230802,105400,164666840,6080,6080,6080,6080,100
|
|
20230802,105300,164058840,6090,6090,6090,6090,0
|
|
20230802,105200,164058840,6090,6090,6090,6090,0
|
|
20230802,105100,164058840,6090,6090,6090,6090,5
|
|
20230802,105000,164028390,6090,6090,6090,6090,17
|
|
20230802,104900,163924860,6090,6090,6090,6090,30
|
|
20230802,104800,163742160,6090,6090,6090,6090,48
|
|
20230802,104700,163449840,6090,6090,6090,6090,1
|
|
20230802,104600,163443750,6090,6090,6090,6080,664
|
|
20230802,104500,159400000,6090,6090,6090,6090,5
|
|
20230802,104400,159369550,6090,6090,6090,6090,95
|
|
20230802,104300,158791000,6100,6100,6100,6100,50
|
|
20230802,104200,158486000,6100,6080,6100,6080,206
|
|
20230802,104100,157233400,6080,6090,6090,6080,1121
|
|
20230802,104000,150406610,6080,6080,6080,6080,495
|
|
20230802,103900,147397010,6080,6080,6080,6080,15
|
|
20230802,103800,147305810,6080,6080,6080,6080,5
|
|
20230802,103700,147275410,6070,6070,6070,6070,0
|
|
20230802,103600,147275410,6070,6080,6080,6070,125
|
|
20230802,103500,146515660,6080,6080,6080,6080,15
|
|
20230802,103400,146424460,6080,6080,6080,6080,10
|
|
20230802,103300,146363660,6080,6080,6080,6080,8
|
|
20230802,103200,146315020,6080,6060,6080,6060,831
|
|
20230802,103100,141278560,6070,6070,6070,6070,11
|
|
20230802,103000,141211790,6070,6070,6070,6070,510
|
|
20230802,102900,138116090,6070,6070,6070,6070,1
|
|
20230802,102800,138110020,6080,6080,6080,6080,11
|
|
20230802,102700,138043140,6080,6080,6080,6080,0
|
|
20230802,102600,138043140,6080,6080,6080,6080,0
|
|
20230802,102500,138043140,6080,6080,6080,6080,30
|
|
20230802,102400,137860740,6060,6060,6060,6060,0
|
|
20230802,102300,137860740,6060,6070,6070,6060,28
|
|
20230802,102200,137690860,6080,6080,6080,6080,4
|
|
20230802,102100,137666540,6080,6080,6080,6080,2
|
|
20230802,102000,137654380,6080,6080,6080,6080,26
|
|
20230802,101900,137496300,6080,6070,6080,6070,316
|
|
20230802,101800,135575030,6070,6070,6070,6070,0
|
|
20230802,101700,135575030,6070,6080,6080,6070,1217
|
|
20230802,101600,128185670,6080,6080,6080,6080,0
|
|
20230802,101500,128185670,6080,6070,6080,6070,10
|
|
20230802,101400,128124920,6070,6080,6080,6070,201
|
|
20230802,101300,126904840,6080,6080,6080,6080,0
|
|
20230802,101200,126904840,6080,6080,6080,6080,0
|
|
20230802,101100,126904840,6080,6080,6080,6080,54
|
|
20230802,101000,126576520,6080,6080,6080,6080,0
|
|
20230802,100900,126576520,6080,6080,6080,6080,1
|
|
20230802,100800,126570440,6080,6080,6080,6080,5
|
|
20230802,100700,126540040,6080,6080,6080,6080,1
|
|
20230802,100600,126533960,6080,6080,6080,6080,0
|
|
20230802,100500,126533960,6080,6080,6080,6080,0
|
|
20230802,100400,126533960,6080,6080,6080,6080,10
|
|
20230802,100300,126473160,6080,6080,6080,6080,0
|
|
20230802,100200,126473160,6080,6080,6080,6080,249
|
|
20230802,100100,124959240,6070,6070,6070,6070,0
|
|
20230802,100000,124959240,6070,6070,6070,6070,12
|
|
20230802,095900,124886400,6070,6070,6070,6070,700
|
|
20230802,095800,120637400,6060,6060,6060,6060,0
|
|
20230802,095700,120637400,6060,6060,6060,6060,1
|
|
20230802,095600,120631340,6060,6060,6060,6060,15
|
|
20230802,095500,120540440,6060,6060,6060,6060,10
|
|
20230802,095400,120479840,6060,6070,6070,6060,6
|
|
20230802,095300,120443430,6070,6070,6070,6070,50
|
|
20230802,095200,120139930,6060,6060,6060,6060,0
|
|
20230802,095100,120139930,6060,6060,6060,6060,0
|
|
20230802,095000,120139930,6060,6060,6060,6060,0
|
|
20230802,094900,120139930,6060,6060,6060,6060,2149
|
|
20230802,094800,107116990,6060,6060,6060,6060,496
|
|
20230802,094700,104111230,6060,6060,6060,6060,2
|
|
20230802,094600,104099110,6060,6060,6060,6060,8
|
|
20230802,094500,104050630,6060,6050,6060,6050,101
|
|
20230802,094400,103438580,6050,6050,6050,6050,7
|
|
20230802,094300,103396230,6050,6050,6050,6050,0
|
|
20230802,094200,103396230,6050,6050,6050,6050,8
|
|
20230802,094100,103347830,6050,6050,6060,6050,46
|
|
20230802,094000,103069520,6050,6060,6060,6050,6
|
|
20230802,093900,103033210,6060,6060,6060,6060,101
|
|
20230802,093800,102421150,6050,6060,6060,6050,52
|
|
20230802,093700,102106430,6060,6060,6060,6060,0
|
|
20230802,093600,102106430,6060,6050,6060,6050,83
|
|
20230802,093500,101603770,6060,6060,6060,6060,128
|
|
20230802,093400,100828090,6060,6060,6060,6060,291
|
|
20230802,093300,99064630,6060,6060,6060,6060,1436
|
|
20230802,093200,90362470,6060,6050,6060,6050,24
|
|
20230802,093100,90217210,6060,6060,6060,6060,5
|
|
20230802,093000,90186910,6060,6050,6060,6050,152
|
|
20230802,092900,89267290,6050,6060,6060,6050,2871
|
|
20230802,092800,71890760,6070,6090,6090,6070,1069
|
|
20230802,092700,65401910,6090,6090,6090,6090,6
|
|
20230802,092600,65365370,6090,6090,6090,6090,5
|
|
20230802,092500,65334920,6090,6080,6090,6080,261
|
|
20230802,092400,63747030,6080,6090,6090,6080,220
|
|
20230802,092300,62407430,6080,6080,6080,6080,250
|
|
20230802,092200,60887430,6080,6080,6080,6070,238
|
|
20230802,092100,59440960,6080,6080,6090,6080,637
|
|
20230802,092000,55565060,6070,6070,6070,6070,340
|
|
20230802,091900,53501260,6060,6060,6060,6060,10
|
|
20230802,091800,53440660,6070,6070,6070,6070,9
|
|
20230802,091700,53386030,6060,6060,6060,6060,262
|
|
20230802,091600,51798310,6060,6060,6060,6060,1
|
|
20230802,091500,51792250,6060,6050,6060,6050,349
|
|
20230802,091400,49677490,6050,6040,6050,6040,191
|
|
20230802,091300,48522250,6030,6040,6040,6030,795
|
|
20230802,091200,43726820,6050,6050,6050,6050,146
|
|
20230802,091100,42843520,6050,6060,6060,6050,243
|
|
20230802,091000,41371260,6060,6050,6060,6050,284
|
|
20230802,090900,39651860,6040,6050,6050,6040,111
|
|
20230802,090800,38981410,6040,6040,6050,6040,364
|
|
20230802,090700,36782630,6030,6050,6050,6030,2535
|
|
20230802,090600,21491330,6050,6050,6050,6050,560
|
|
20230802,090500,18103330,6040,6040,6040,6040,156
|
|
20230802,090400,17161090,6040,6030,6040,6030,420
|
|
20230802,090300,14627990,6030,6020,6030,6020,622
|
|
20230802,090200,10879150,6030,6030,6030,6030,0
|
|
20230802,090100,10879150,6030,6000,6030,6000,5
|
|
20230802,090000,10849090,6010,6030,6030,6010,1802
|