629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,192600,797875610,6160,6160,6160,6160,3057
|
|
20230809,192500,797875610,6160,6160,6160,6160,0
|
|
20230809,192400,797875610,6160,6160,6160,6160,0
|
|
20230809,192300,797875610,6160,6160,6160,6160,0
|
|
20230809,192200,797875610,6160,6160,6160,6160,0
|
|
20230809,192100,797875610,6160,6160,6160,6160,0
|
|
20230809,192000,797875610,6160,6160,6160,6160,0
|
|
20230809,191900,797875610,6160,6160,6160,6160,0
|
|
20230809,191800,797875610,6160,6160,6160,6160,0
|
|
20230809,191700,797875610,6160,6160,6160,6160,0
|
|
20230809,191600,797875610,6160,6160,6160,6160,0
|
|
20230809,191500,797875610,6160,6160,6160,6160,0
|
|
20230809,191400,797875610,6160,6160,6160,6160,0
|
|
20230809,191300,797875610,6160,6160,6160,6160,0
|
|
20230809,191200,797875610,6160,6160,6160,6160,0
|
|
20230809,191100,797875610,6160,6160,6160,6160,0
|
|
20230809,191000,797875610,6160,6160,6160,6160,0
|
|
20230809,190900,797875610,6160,6160,6160,6160,0
|
|
20230809,190800,797875610,6160,6160,6160,6160,0
|
|
20230809,190700,797875610,6160,6160,6160,6160,0
|
|
20230809,190600,797875610,6160,6160,6160,6160,0
|
|
20230809,190500,797875610,6160,6160,6160,6160,0
|
|
20230809,190400,797875610,6160,6160,6160,6160,0
|
|
20230809,190300,797875610,6160,6160,6160,6160,0
|
|
20230809,190200,797875610,6160,6160,6160,6160,0
|
|
20230809,190100,797875610,6160,6160,6160,6160,0
|
|
20230809,190000,797875610,6160,6160,6160,6160,0
|
|
20230809,185900,797875610,6160,6160,6160,6160,0
|
|
20230809,185800,797875610,6160,6160,6160,6160,0
|
|
20230809,185700,797875610,6160,6160,6160,6160,0
|
|
20230809,185600,797875610,6160,6160,6160,6160,3057
|
|
20230809,185500,797875610,6160,6160,6160,6160,0
|
|
20230809,185400,797875610,6160,6160,6160,6160,0
|
|
20230809,185300,797875610,6160,6160,6160,6160,0
|
|
20230809,185200,797875610,6160,6160,6160,6160,0
|
|
20230809,185100,797875610,6160,6160,6160,6160,0
|
|
20230809,185000,797875610,6160,6160,6160,6160,0
|
|
20230809,184900,797875610,6160,6160,6160,6160,0
|
|
20230809,184800,797875610,6160,6160,6160,6160,0
|
|
20230809,184700,797875610,6160,6160,6160,6160,0
|
|
20230809,184600,797875610,6160,6160,6160,6160,0
|
|
20230809,184500,797875610,6160,6160,6160,6160,0
|
|
20230809,184400,797875610,6160,6160,6160,6160,0
|
|
20230809,184300,797875610,6160,6160,6160,6160,0
|
|
20230809,184200,797875610,6160,6160,6160,6160,0
|
|
20230809,184100,797875610,6160,6160,6160,6160,0
|
|
20230809,184000,797875610,6160,6160,6160,6160,0
|
|
20230809,183900,797875610,6160,6160,6160,6160,0
|
|
20230809,183800,797875610,6160,6160,6160,6160,0
|
|
20230809,183700,797875610,6160,6160,6160,6160,0
|
|
20230809,183600,797875610,6160,6160,6160,6160,0
|
|
20230809,183500,797875610,6160,6160,6160,6160,0
|
|
20230809,183400,797875610,6160,6160,6160,6160,0
|
|
20230809,183300,797875610,6160,6160,6160,6160,0
|
|
20230809,183200,797875610,6160,6160,6160,6160,0
|
|
20230809,183100,797875610,6160,6160,6160,6160,0
|
|
20230809,183000,797875610,6160,6160,6160,6160,0
|
|
20230809,182900,797875610,6160,6160,6160,6160,0
|
|
20230809,182800,797875610,6160,6160,6160,6160,0
|
|
20230809,182700,797875610,6160,6160,6160,6160,0
|
|
20230809,182600,797875610,6160,6160,6160,6160,3057
|
|
20230809,182500,797875610,6160,6160,6160,6160,0
|
|
20230809,182400,797875610,6160,6160,6160,6160,0
|
|
20230809,182300,797875610,6160,6160,6160,6160,0
|
|
20230809,182200,797875610,6160,6160,6160,6160,0
|
|
20230809,182100,797875610,6160,6160,6160,6160,0
|
|
20230809,182000,797875610,6160,6160,6160,6160,0
|
|
20230809,181900,797875610,6160,6160,6160,6160,0
|
|
20230809,181800,797875610,6160,6160,6160,6160,0
|
|
20230809,181700,797875610,6160,6160,6160,6160,0
|
|
20230809,181600,797875610,6160,6160,6160,6160,0
|
|
20230809,181500,797875610,6160,6160,6160,6160,0
|
|
20230809,181400,797875610,6160,6160,6160,6160,0
|
|
20230809,181300,797875610,6160,6160,6160,6160,0
|
|
20230809,181200,797875610,6160,6160,6160,6160,0
|
|
20230809,181100,797875610,6160,6160,6160,6160,0
|
|
20230809,181000,797875610,6160,6160,6160,6160,0
|
|
20230809,180900,797875610,6160,6160,6160,6160,0
|
|
20230809,180800,797875610,6160,6160,6160,6160,0
|
|
20230809,180700,797875610,6160,6160,6160,6160,0
|
|
20230809,180600,797875610,6160,6160,6160,6160,0
|
|
20230809,180500,797875610,6160,6160,6160,6160,0
|
|
20230809,180400,797875610,6160,6160,6160,6160,0
|
|
20230809,180300,797875610,6160,6160,6160,6160,0
|
|
20230809,180200,797875610,6160,6160,6160,6160,0
|
|
20230809,180100,797875610,6160,6160,6160,6160,0
|
|
20230809,180000,797875610,6160,6160,6160,6160,0
|
|
20230809,175900,797875610,6160,6160,6160,6160,0
|
|
20230809,175800,797875610,6160,6160,6160,6160,0
|
|
20230809,175700,797875610,6160,6160,6160,6160,0
|
|
20230809,175600,797875610,6160,6160,6160,6160,3057
|
|
20230809,175500,797875610,6160,6160,6160,6160,0
|
|
20230809,175400,797875610,6160,6160,6160,6160,0
|
|
20230809,175300,797875610,6160,6160,6160,6160,0
|
|
20230809,175200,797875610,6160,6160,6160,6160,0
|
|
20230809,175100,797875610,6160,6160,6160,6160,0
|
|
20230809,175000,797875610,6160,6160,6160,6160,0
|
|
20230809,174900,797875610,6160,6160,6160,6160,0
|
|
20230809,174800,797875610,6160,6160,6160,6160,0
|
|
20230809,174700,797875610,6160,6160,6160,6160,0
|
|
20230809,174600,797875610,6160,6160,6160,6160,0
|
|
20230809,174500,797875610,6160,6160,6160,6160,0
|
|
20230809,174400,797875610,6160,6160,6160,6160,0
|
|
20230809,174300,797875610,6160,6160,6160,6160,0
|
|
20230809,174200,797875610,6160,6160,6160,6160,0
|
|
20230809,174100,797875610,6160,6160,6160,6160,0
|
|
20230809,174000,797875610,6160,6160,6160,6160,0
|
|
20230809,173900,797875610,6160,6160,6160,6160,0
|
|
20230809,173800,797875610,6160,6160,6160,6160,0
|
|
20230809,173700,797875610,6160,6160,6160,6160,0
|
|
20230809,173600,797875610,6160,6160,6160,6160,0
|
|
20230809,173500,797875610,6160,6160,6160,6160,0
|
|
20230809,173400,797875610,6160,6160,6160,6160,0
|
|
20230809,173300,797875610,6160,6160,6160,6160,0
|
|
20230809,173200,797875610,6160,6160,6160,6160,0
|
|
20230809,173100,797875610,6160,6160,6160,6160,0
|
|
20230809,173000,797875610,6160,6160,6160,6160,0
|
|
20230809,172900,797875610,6160,6160,6160,6160,0
|
|
20230809,172800,797875610,6160,6160,6160,6160,0
|
|
20230809,172700,797875610,6160,6160,6160,6160,0
|
|
20230809,172600,797875610,6160,6160,6160,6160,3057
|
|
20230809,172500,797875610,6160,6160,6160,6160,0
|
|
20230809,172400,797875610,6160,6160,6160,6160,0
|
|
20230809,172300,797875610,6160,6160,6160,6160,0
|
|
20230809,172200,797875610,6160,6160,6160,6160,0
|
|
20230809,172100,797875610,6160,6160,6160,6160,0
|
|
20230809,172000,797875610,6160,6160,6160,6160,0
|
|
20230809,171900,797875610,6160,6160,6160,6160,0
|
|
20230809,171800,797875610,6160,6160,6160,6160,0
|
|
20230809,171700,797875610,6160,6160,6160,6160,0
|
|
20230809,171600,797875610,6160,6160,6160,6160,0
|
|
20230809,171500,797875610,6160,6160,6160,6160,0
|
|
20230809,171400,797875610,6160,6160,6160,6160,0
|
|
20230809,171300,797875610,6160,6160,6160,6160,0
|
|
20230809,171200,797875610,6160,6160,6160,6160,0
|
|
20230809,171100,797875610,6160,6160,6160,6160,0
|
|
20230809,171000,797875610,6160,6160,6160,6160,0
|
|
20230809,170900,797875610,6160,6160,6160,6160,0
|
|
20230809,170800,797875610,6160,6160,6160,6160,0
|
|
20230809,170700,797875610,6160,6160,6160,6160,0
|
|
20230809,170600,797875610,6160,6160,6160,6160,0
|
|
20230809,170500,797875610,6160,6160,6160,6160,0
|
|
20230809,170400,797875610,6160,6160,6160,6160,0
|
|
20230809,170300,797875610,6160,6160,6160,6160,0
|
|
20230809,170200,797875610,6160,6160,6160,6160,0
|
|
20230809,170100,797875610,6160,6160,6160,6160,0
|
|
20230809,170000,797875610,6160,6160,6160,6160,0
|
|
20230809,165900,797875610,6160,6160,6160,6160,0
|
|
20230809,165800,797875610,6160,6160,6160,6160,0
|
|
20230809,165700,797875610,6160,6160,6160,6160,0
|
|
20230809,165600,797875610,6160,6160,6160,6160,3057
|
|
20230809,165500,797875610,6160,6160,6160,6160,0
|
|
20230809,165400,797875610,6160,6160,6160,6160,0
|
|
20230809,165300,797875610,6160,6160,6160,6160,0
|
|
20230809,165200,797875610,6160,6160,6160,6160,0
|
|
20230809,165100,797875610,6160,6160,6160,6160,0
|
|
20230809,165000,797875610,6160,6160,6160,6160,0
|
|
20230809,164900,797875610,6160,6160,6160,6160,0
|
|
20230809,164800,797875610,6160,6160,6160,6160,0
|
|
20230809,164700,797875610,6160,6160,6160,6160,0
|
|
20230809,164600,797875610,6160,6160,6160,6160,0
|
|
20230809,164500,797875610,6160,6160,6160,6160,0
|
|
20230809,164400,797875610,6160,6160,6160,6160,0
|
|
20230809,164300,797875610,6160,6160,6160,6160,0
|
|
20230809,164200,797875610,6160,6160,6160,6160,0
|
|
20230809,164100,797875610,6160,6160,6160,6160,0
|
|
20230809,164000,797875610,6160,6160,6160,6160,0
|
|
20230809,163900,797875610,6160,6160,6160,6160,0
|
|
20230809,163800,797875610,6160,6160,6160,6160,0
|
|
20230809,163700,797875610,6160,6160,6160,6160,0
|
|
20230809,163600,797875610,6160,6160,6160,6160,0
|
|
20230809,163500,797875610,6160,6160,6160,6160,0
|
|
20230809,163400,797875610,6160,6160,6160,6160,0
|
|
20230809,163300,797875610,6160,6160,6160,6160,0
|
|
20230809,163200,797875610,6160,6160,6160,6160,0
|
|
20230809,163100,797875610,6160,6160,6160,6160,0
|
|
20230809,163000,797875610,6160,6160,6160,6160,0
|
|
20230809,162900,797875610,6160,6160,6160,6160,0
|
|
20230809,162800,797875610,6160,6160,6160,6160,0
|
|
20230809,162700,797875610,6160,6160,6160,6160,0
|
|
20230809,162600,797875610,6160,6160,6160,6160,3057
|
|
20230809,162500,797875610,6160,6160,6160,6160,0
|
|
20230809,162400,797875610,6160,6160,6160,6160,0
|
|
20230809,162300,797875610,6160,6160,6160,6160,0
|
|
20230809,162200,797875610,6160,6160,6160,6160,0
|
|
20230809,162100,797875610,6160,6160,6160,6160,0
|
|
20230809,162000,797875610,6160,6160,6160,6160,0
|
|
20230809,161900,797875610,6160,6160,6160,6160,0
|
|
20230809,161800,797875610,6160,6160,6160,6160,0
|
|
20230809,161700,797875610,6160,6160,6160,6160,0
|
|
20230809,161600,797875610,6160,6160,6160,6160,0
|
|
20230809,161500,797875610,6160,6160,6160,6160,0
|
|
20230809,161400,797875610,6160,6160,6160,6160,0
|
|
20230809,161300,797875610,6160,6160,6160,6160,0
|
|
20230809,161200,797875610,6160,6160,6160,6160,0
|
|
20230809,161100,797875610,6160,6160,6160,6160,0
|
|
20230809,161000,797875610,6160,6160,6160,6160,0
|
|
20230809,160900,797875610,6160,6160,6160,6160,0
|
|
20230809,160800,797875610,6160,6160,6160,6160,0
|
|
20230809,160700,797875610,6160,6160,6160,6160,0
|
|
20230809,160600,797875610,6160,6160,6160,6160,0
|
|
20230809,160500,797875610,6160,6160,6160,6160,0
|
|
20230809,160400,797875610,6160,6160,6160,6160,0
|
|
20230809,160300,797875610,6160,6160,6160,6160,0
|
|
20230809,160200,797875610,6160,6160,6160,6160,0
|
|
20230809,160100,797875610,6160,6160,6160,6160,0
|
|
20230809,160000,797875610,6160,6160,6160,6160,0
|
|
20230809,155900,797875610,6160,6160,6160,6160,0
|
|
20230809,155800,797875610,6160,6160,6160,6160,0
|
|
20230809,155700,797875610,6160,6160,6160,6160,0
|
|
20230809,155600,797875610,6160,6160,6160,6160,3057
|
|
20230809,155500,797875610,6160,6160,6160,6160,0
|
|
20230809,155400,797875610,6160,6160,6160,6160,0
|
|
20230809,155300,797875610,6160,6160,6160,6160,0
|
|
20230809,155200,797875610,6160,6160,6160,6160,0
|
|
20230809,155100,797875610,6160,6160,6160,6160,0
|
|
20230809,155000,797875610,6160,6160,6160,6160,0
|
|
20230809,154900,797875610,6160,6160,6160,6160,0
|
|
20230809,154800,797875610,6160,6160,6160,6160,0
|
|
20230809,154700,797875610,6160,6160,6160,6160,0
|
|
20230809,154600,797875610,6160,6160,6160,6160,0
|
|
20230809,154500,797875610,6160,6160,6160,6160,0
|
|
20230809,154400,797875610,6160,6160,6160,6160,0
|
|
20230809,154300,797875610,6160,6160,6160,6160,0
|
|
20230809,154200,797875610,6160,6160,6160,6160,0
|
|
20230809,154100,797875610,6160,6160,6160,6160,0
|
|
20230809,154000,797875610,6160,6160,6160,6160,0
|
|
20230809,153900,797875610,6160,6160,6160,6160,0
|
|
20230809,153800,797875610,6160,6160,6160,6160,0
|
|
20230809,153700,797875610,6160,6160,6160,6160,0
|
|
20230809,153600,797875610,6160,6160,6160,6160,0
|
|
20230809,153500,797875610,6160,6160,6160,6160,0
|
|
20230809,153400,797875610,6160,6160,6160,6160,0
|
|
20230809,153300,797875610,6160,6160,6160,6160,0
|
|
20230809,153200,797875610,6160,6160,6160,6160,0
|
|
20230809,153100,797875610,6160,6160,6160,6160,0
|
|
20230809,153000,797875610,6160,6160,6160,6160,3057
|
|
20230809,152900,779044490,6170,6170,6170,6170,0
|
|
20230809,152800,779044490,6170,6170,6170,6170,0
|
|
20230809,152700,779044490,6170,6170,6170,6170,0
|
|
20230809,152600,779044490,6170,6170,6170,6170,0
|
|
20230809,152500,779044490,6170,6170,6170,6170,0
|
|
20230809,152400,779044490,6170,6170,6170,6170,0
|
|
20230809,152300,779044490,6170,6170,6170,6170,0
|
|
20230809,152200,779044490,6170,6170,6170,6170,0
|
|
20230809,152100,779044490,6170,6170,6170,6170,0
|
|
20230809,152000,779044490,6170,6170,6170,6170,0
|
|
20230809,151900,779044490,6170,6180,6180,6170,506
|
|
20230809,151800,775920150,6180,6170,6180,6170,366
|
|
20230809,151700,773661650,6160,6160,6160,6160,0
|
|
20230809,151600,773661650,6160,6150,6160,6150,315
|
|
20230809,151500,771721660,6150,6160,6160,6150,43
|
|
20230809,151400,771456790,6160,6160,6160,6160,166
|
|
20230809,151300,770434230,6160,6160,6160,6160,5
|
|
20230809,151200,770403430,6160,6170,6170,6160,15
|
|
20230809,151100,770310930,6170,6170,6170,6170,0
|
|
20230809,151000,770310930,6170,6170,6170,6160,75
|
|
20230809,150900,769848200,6170,6170,6170,6170,0
|
|
20230809,150800,769848200,6170,6170,6170,6170,1
|
|
20230809,150700,769842030,6170,6170,6170,6170,47
|
|
20230809,150600,769552040,6170,6170,6170,6170,0
|
|
20230809,150500,769552040,6170,6170,6170,6170,0
|
|
20230809,150400,769552040,6170,6170,6170,6170,0
|
|
20230809,150300,769552040,6170,6160,6170,6160,546
|
|
20230809,150200,766183420,6160,6160,6160,6160,630
|
|
20230809,150100,762302620,6160,6160,6160,6160,2
|
|
20230809,150000,762290300,6140,6140,6140,6140,10
|
|
20230809,145900,762228900,6140,6150,6150,6140,853
|
|
20230809,145800,756983120,6170,6170,6170,6170,0
|
|
20230809,145700,756983120,6170,6170,6170,6170,0
|
|
20230809,145600,756983120,6170,6150,6170,6150,201
|
|
20230809,145500,755746950,6170,6170,6170,6170,13
|
|
20230809,145400,755666740,6170,6150,6170,6140,39
|
|
20230809,145300,755427140,6150,6150,6150,6150,0
|
|
20230809,145200,755427140,6150,6160,6160,6150,4823
|
|
20230809,145100,725743090,6170,6170,6170,6170,0
|
|
20230809,145000,725743090,6170,6170,6170,6170,300
|
|
20230809,144900,723892090,6160,6160,6160,6160,2
|
|
20230809,144800,723879770,6170,6170,6170,6170,300
|
|
20230809,144700,722028770,6170,6170,6170,6170,1
|
|
20230809,144600,722022600,6170,6170,6170,6170,520
|
|
20230809,144500,718814200,6170,6170,6170,6170,400
|
|
20230809,144400,716346200,6170,6170,6170,6170,1051
|
|
20230809,144300,709861530,6170,6170,6170,6170,186
|
|
20230809,144200,708713910,6170,6170,6170,6170,0
|
|
20230809,144100,708713910,6170,6170,6170,6170,2
|
|
20230809,144000,708701570,6160,6160,6160,6160,167
|
|
20230809,143900,707672850,6160,6160,6160,6160,168
|
|
20230809,143800,706637970,6160,6160,6160,6160,173
|
|
20230809,143700,705572290,6170,6170,6170,6170,100
|
|
20230809,143600,704955290,6160,6160,6160,6160,251
|
|
20230809,143500,703409130,6160,6160,6160,6160,103
|
|
20230809,143400,702774650,6160,6160,6160,6160,500
|
|
20230809,143300,699694650,6160,6160,6160,6160,15
|
|
20230809,143200,699602250,6150,6150,6150,6150,0
|
|
20230809,143100,699602250,6150,6150,6150,6150,0
|
|
20230809,143000,699602250,6150,6150,6150,6150,68
|
|
20230809,142900,699184050,6160,6160,6160,6160,0
|
|
20230809,142800,699184050,6160,6160,6160,6160,106
|
|
20230809,142700,698531090,6150,6150,6150,6150,10
|
|
20230809,142600,698469590,6160,6160,6160,6160,188
|
|
20230809,142500,697311510,6160,6150,6160,6150,447
|
|
20230809,142400,694560730,6160,6160,6160,6160,0
|
|
20230809,142300,694560730,6160,6160,6160,6160,332
|
|
20230809,142200,692515610,6160,6160,6160,6160,2
|
|
20230809,142100,692503290,6160,6160,6160,6160,0
|
|
20230809,142000,692503290,6160,6160,6160,6150,1916
|
|
20230809,141900,680711690,6170,6180,6180,6170,192
|
|
20230809,141800,679526230,6170,6170,6170,6170,0
|
|
20230809,141700,679526230,6170,6170,6170,6170,30
|
|
20230809,141600,679341130,6170,6170,6170,6170,676
|
|
20230809,141500,675170210,6170,6170,6170,6170,17
|
|
20230809,141400,675065320,6170,6160,6170,6160,76
|
|
20230809,141300,674596900,6160,6160,6170,6160,1333
|
|
20230809,141200,666379620,6160,6170,6170,6160,7
|
|
20230809,141100,666336480,6170,6170,6170,6170,0
|
|
20230809,141000,666336480,6170,6170,6170,6170,2
|
|
20230809,140900,666324140,6160,6160,6160,6150,461
|
|
20230809,140800,663484430,6160,6160,6160,6160,0
|
|
20230809,140700,663484430,6160,6160,6160,6160,0
|
|
20230809,140600,663484430,6160,6160,6160,6160,1
|
|
20230809,140500,663478270,6160,6160,6160,6160,0
|
|
20230809,140400,663478270,6160,6160,6160,6160,275
|
|
20230809,140300,661784270,6150,6150,6150,6150,271
|
|
20230809,140200,660117620,6170,6160,6170,6150,1542
|
|
20230809,140100,650627030,6170,6170,6170,6170,0
|
|
20230809,140000,650627030,6170,6160,6170,6160,52
|
|
20230809,135900,650306680,6160,6160,6160,6160,0
|
|
20230809,135800,650306680,6160,6160,6160,6160,580
|
|
20230809,135700,646733880,6160,6160,6160,6160,2
|
|
20230809,135600,646721560,6150,6150,6150,6150,97
|
|
20230809,135500,646125010,6160,6160,6160,6160,100
|
|
20230809,135400,645509010,6160,6160,6160,6150,302
|
|
20230809,135300,643648700,6150,6150,6160,6150,262
|
|
20230809,135200,642036650,6140,6140,6140,6140,855
|
|
20230809,135100,636786950,6140,6120,6140,6120,14
|
|
20230809,135000,636701210,6120,6120,6120,6120,32
|
|
20230809,134900,636505370,6150,6150,6150,6150,92
|
|
20230809,134800,635939570,6150,6150,6150,6150,0
|
|
20230809,134700,635939570,6150,6150,6150,6150,1
|
|
20230809,134600,635933420,6120,6130,6130,6120,1585
|
|
20230809,134500,626225310,6140,6140,6140,6140,0
|
|
20230809,134400,626225310,6140,6140,6140,6140,0
|
|
20230809,134300,626225310,6140,6140,6140,6140,48
|
|
20230809,134200,625930590,6150,6150,6150,6150,0
|
|
20230809,134100,625930590,6150,6150,6150,6150,0
|
|
20230809,134000,625930590,6150,6150,6150,6150,0
|
|
20230809,133900,625930590,6150,6150,6150,6150,14
|
|
20230809,133800,625844490,6150,6150,6150,6150,0
|
|
20230809,133700,625844490,6150,6150,6150,6150,0
|
|
20230809,133600,625844490,6150,6150,6150,6150,0
|
|
20230809,133500,625844490,6150,6150,6150,6150,0
|
|
20230809,133400,625844490,6150,6150,6150,6150,0
|
|
20230809,133300,625844490,6150,6150,6150,6150,0
|
|
20230809,133200,625844490,6150,6140,6150,6130,3
|
|
20230809,133100,625826070,6120,6120,6120,6120,0
|
|
20230809,133000,625826070,6120,6120,6120,6120,0
|
|
20230809,132900,625826070,6120,6120,6120,6120,0
|
|
20230809,132800,625826070,6120,6130,6130,6120,154
|
|
20230809,132700,624883040,6140,6140,6150,6140,355
|
|
20230809,132600,622701980,6140,6130,6140,6130,1342
|
|
20230809,132500,614473290,6130,6130,6130,6130,1
|
|
20230809,132400,614467160,6120,6120,6120,6120,320
|
|
20230809,132300,612508760,6110,6110,6110,6110,3
|
|
20230809,132200,612490430,6110,6110,6110,6110,3
|
|
20230809,132100,612472100,6120,6120,6120,6120,161
|
|
20230809,132000,611486780,6130,6130,6130,6130,5
|
|
20230809,131900,611456130,6140,6130,6140,6130,414
|
|
20230809,131800,608918300,6130,6130,6130,6130,0
|
|
20230809,131700,608918300,6130,6130,6130,6130,0
|
|
20230809,131600,608918300,6130,6130,6130,6130,2
|
|
20230809,131500,608906040,6140,6140,6140,6140,0
|
|
20230809,131400,608906040,6140,6140,6140,6140,0
|
|
20230809,131300,608906040,6140,6140,6140,6140,200
|
|
20230809,131200,607678040,6140,6150,6150,6140,2440
|
|
20230809,131100,592693470,6160,6160,6160,6160,30
|
|
20230809,131000,592508670,6160,6160,6160,6160,0
|
|
20230809,130900,592508670,6160,6160,6160,6160,0
|
|
20230809,130800,592508670,6160,6150,6160,6150,20
|
|
20230809,130700,592385650,6150,6150,6150,6150,22
|
|
20230809,130600,592250350,6160,6160,6160,6160,0
|
|
20230809,130500,592250350,6160,6160,6160,6160,0
|
|
20230809,130400,592250350,6160,6160,6160,6160,0
|
|
20230809,130300,592250350,6160,6160,6160,6160,0
|
|
20230809,130200,592250350,6160,6160,6160,6160,0
|
|
20230809,130100,592250350,6160,6160,6160,6160,0
|
|
20230809,130000,592250350,6160,6160,6160,6160,140
|
|
20230809,125900,591387950,6160,6180,6180,6160,182
|
|
20230809,125800,590265010,6180,6180,6180,6180,0
|
|
20230809,125700,590265010,6180,6180,6180,6180,0
|
|
20230809,125600,590265010,6180,6180,6180,6180,235
|
|
20230809,125500,588812710,6180,6180,6180,6180,1
|
|
20230809,125400,588806530,6160,6160,6160,6160,403
|
|
20230809,125300,586324050,6160,6160,6160,6160,46
|
|
20230809,125200,586040690,6180,6170,6180,6160,26
|
|
20230809,125100,585880290,6180,6180,6180,6180,52
|
|
20230809,125000,585558930,6160,6170,6170,6160,249
|
|
20230809,124900,584022800,6200,6170,6200,6170,308
|
|
20230809,124800,582121590,6160,6160,6170,6160,86
|
|
20230809,124700,581591270,6170,6180,6180,6170,967
|
|
20230809,124600,575624680,6180,6170,6180,6170,515
|
|
20230809,124500,572446530,6170,6150,6170,6150,669
|
|
20230809,124400,568331470,6160,6160,6160,6160,548
|
|
20230809,124300,564955790,6170,6170,6210,6170,3240
|
|
20230809,124200,544876430,6170,6170,6210,6150,6453
|
|
20230809,124100,504919710,6160,6150,6160,6150,13
|
|
20230809,124000,504839660,6140,6150,6150,6140,145
|
|
20230809,123900,503947960,6150,6130,6150,6130,1073
|
|
20230809,123800,497365080,6130,6140,6140,6130,613
|
|
20230809,123700,493602650,6140,6140,6150,6140,456
|
|
20230809,123600,490802590,6140,6140,6140,6140,362
|
|
20230809,123500,488579910,6140,6140,6140,6140,1
|
|
20230809,123400,488573770,6130,6110,6200,6110,15443
|
|
20230809,123300,393282790,6110,6110,6110,6110,0
|
|
20230809,123200,393282790,6110,6110,6110,6110,62
|
|
20230809,123100,392903970,6110,6110,6110,6110,203
|
|
20230809,123000,391663640,6120,6110,6120,6110,195
|
|
20230809,122900,390471620,6110,6110,6110,6110,901
|
|
20230809,122800,384966510,6100,6120,6120,6100,3
|
|
20230809,122700,384948170,6120,6110,6120,6110,110
|
|
20230809,122600,384275970,6110,6120,6120,6110,115
|
|
20230809,122500,383573310,6120,6110,6120,6110,163
|
|
20230809,122400,382577370,6110,6100,6110,6100,4681
|
|
20230809,122300,354003320,6100,6100,6100,6100,15
|
|
20230809,122200,353911820,6090,6090,6090,6090,510
|
|
20230809,122100,350805920,6090,6090,6090,6090,10
|
|
20230809,122000,350745020,6090,6090,6090,6090,10
|
|
20230809,121900,350684120,6090,6090,6090,6090,0
|
|
20230809,121800,350684120,6090,6090,6090,6090,0
|
|
20230809,121700,350684120,6090,6090,6090,6090,0
|
|
20230809,121600,350684120,6090,6090,6090,6090,6
|
|
20230809,121500,350647580,6090,6090,6090,6090,0
|
|
20230809,121400,350647580,6090,6090,6090,6090,0
|
|
20230809,121300,350647580,6090,6070,6090,6070,44
|
|
20230809,121200,350380480,6090,6090,6090,6090,0
|
|
20230809,121100,350380480,6090,6090,6090,6090,0
|
|
20230809,121000,350380480,6090,6090,6090,6090,0
|
|
20230809,120900,350380480,6090,6090,6090,6090,0
|
|
20230809,120800,350380480,6090,6090,6090,6060,11
|
|
20230809,120700,350313760,6060,6080,6080,6060,832
|
|
20230809,120600,345266090,6090,6090,6090,6090,59
|
|
20230809,120500,344906780,6090,6090,6090,6090,0
|
|
20230809,120400,344906780,6090,6090,6090,6090,0
|
|
20230809,120300,344906780,6090,6090,6090,6090,0
|
|
20230809,120200,344906780,6090,6090,6090,6090,0
|
|
20230809,120100,344906780,6090,6090,6090,6090,0
|
|
20230809,120000,344906780,6090,6090,6090,6090,3
|
|
20230809,115900,344888510,6090,6090,6090,6090,0
|
|
20230809,115800,344888510,6090,6090,6090,6090,32
|
|
20230809,115700,344693630,6080,6080,6080,6080,0
|
|
20230809,115600,344693630,6080,6080,6080,6080,0
|
|
20230809,115500,344693630,6080,6080,6080,6080,0
|
|
20230809,115400,344693630,6080,6090,6090,6080,272
|
|
20230809,115300,343038750,6090,6090,6090,6090,0
|
|
20230809,115200,343038750,6090,6090,6090,6090,50
|
|
20230809,115100,342734250,6090,6090,6090,6090,2
|
|
20230809,115000,342722070,6080,6080,6080,6080,0
|
|
20230809,114900,342722070,6080,6080,6080,6080,90
|
|
20230809,114800,342174870,6090,6090,6090,6090,0
|
|
20230809,114700,342174870,6090,6090,6090,6090,321
|
|
20230809,114600,340219980,6100,6100,6100,6100,372
|
|
20230809,114500,337950780,6100,6100,6100,6100,1
|
|
20230809,114400,337944680,6100,6100,6100,6100,0
|
|
20230809,114300,337944680,6100,6100,6100,6100,0
|
|
20230809,114200,337944680,6100,6090,6100,6090,361
|
|
20230809,114100,335746180,6090,6090,6090,6090,1
|
|
20230809,114000,335740090,6080,6100,6100,6080,554
|
|
20230809,113900,332371750,6080,6090,6090,6080,700
|
|
20230809,113800,328113570,6100,6100,6100,6100,0
|
|
20230809,113700,328113570,6100,6100,6100,6100,0
|
|
20230809,113600,328113570,6100,6100,6100,6100,1
|
|
20230809,113500,328107470,6100,6100,6100,6100,0
|
|
20230809,113400,328107470,6100,6100,6100,6100,0
|
|
20230809,113300,328107470,6100,6100,6100,6100,1
|
|
20230809,113200,328101370,6100,6100,6100,6100,0
|
|
20230809,113100,328101370,6100,6100,6100,6100,1215
|
|
20230809,113000,320689870,6090,6090,6090,6090,72
|
|
20230809,112900,320251390,6100,6100,6100,6100,6
|
|
20230809,112800,320214790,6100,6100,6100,6100,5
|
|
20230809,112700,320184290,6090,6090,6090,6090,0
|
|
20230809,112600,320184290,6090,6090,6090,6090,2
|
|
20230809,112500,320172110,6090,6090,6090,6090,0
|
|
20230809,112400,320172110,6090,6090,6090,6090,1220
|
|
20230809,112300,312742310,6090,6090,6090,6090,0
|
|
20230809,112200,312742310,6090,6090,6090,6090,0
|
|
20230809,112100,312742310,6090,6090,6090,6090,0
|
|
20230809,112000,312742310,6090,6090,6090,6090,0
|
|
20230809,111900,312742310,6090,6080,6090,6080,160
|
|
20230809,111800,311769450,6080,6080,6080,6080,49
|
|
20230809,111700,311471530,6080,6080,6080,6080,0
|
|
20230809,111600,311471530,6080,6080,6080,6080,0
|
|
20230809,111500,311471530,6080,6070,6080,6070,25
|
|
20230809,111400,311319770,6070,6070,6070,6070,5
|
|
20230809,111300,311289420,6070,6070,6070,6070,0
|
|
20230809,111200,311289420,6070,6070,6070,6070,3
|
|
20230809,111100,311271210,6070,6070,6070,6070,1
|
|
20230809,111000,311265140,6070,6070,6070,6070,263
|
|
20230809,110900,309668730,6070,6080,6080,6070,26
|
|
20230809,110800,309510900,6080,6080,6080,6080,0
|
|
20230809,110700,309510900,6080,6080,6080,6080,2
|
|
20230809,110600,309498740,6080,6080,6080,6080,0
|
|
20230809,110500,309498740,6080,6090,6090,6080,1710
|
|
20230809,110400,299096450,6100,6100,6100,6100,0
|
|
20230809,110300,299096450,6100,6090,6100,6090,575
|
|
20230809,110200,295594680,6100,6100,6100,6100,0
|
|
20230809,110100,295594680,6100,6100,6100,6100,160
|
|
20230809,110000,294618680,6100,6090,6100,6090,51
|
|
20230809,105900,294307590,6110,6100,6110,6100,160
|
|
20230809,105800,293331490,6080,6100,6100,6080,2
|
|
20230809,105700,293319310,6090,6090,6090,6090,100
|
|
20230809,105600,292710310,6090,6090,6090,6090,1594
|
|
20230809,105500,283002850,6090,6090,6090,6090,6
|
|
20230809,105400,282966310,6080,6080,6080,6080,1
|
|
20230809,105300,282960230,6090,6090,6090,6090,1
|
|
20230809,105200,282954140,6070,6080,6090,6070,2611
|
|
20230809,105100,267084840,6100,6110,6110,6090,1056
|
|
20230809,105000,260652060,6110,6110,6110,6110,149
|
|
20230809,104900,259741670,6110,6100,6110,6100,250
|
|
20230809,104800,258216660,6100,6100,6100,6100,0
|
|
20230809,104700,258216660,6100,6100,6100,6100,113
|
|
20230809,104600,257527360,6110,6110,6110,6110,0
|
|
20230809,104500,257527360,6110,6100,6110,6100,209
|
|
20230809,104400,256252450,6100,6100,6100,6100,0
|
|
20230809,104300,256252450,6100,6100,6100,6100,0
|
|
20230809,104200,256252450,6100,6090,6100,6090,451
|
|
20230809,104100,253505850,6110,6100,6110,6100,21
|
|
20230809,104000,253377740,6110,6110,6110,6110,0
|
|
20230809,103900,253377740,6110,6100,6120,6100,496
|
|
20230809,103800,250351940,6100,6090,6110,6090,120
|
|
20230809,103700,249620920,6100,6100,6100,6100,52
|
|
20230809,103600,249303720,6110,6110,6110,6110,300
|
|
20230809,103500,247470720,6110,6110,6110,6110,3
|
|
20230809,103400,247452390,6110,6110,6110,6110,3
|
|
20230809,103300,247434060,6110,6110,6110,6110,0
|
|
20230809,103200,247434060,6110,6100,6110,6100,1709
|
|
20230809,103100,237009150,6090,6090,6090,6090,0
|
|
20230809,103000,237009150,6090,6050,6090,6050,429
|
|
20230809,102900,234396740,6050,6050,6050,6050,0
|
|
20230809,102800,234396740,6050,6070,6070,6050,500
|
|
20230809,102700,231366640,6090,6090,6090,6090,1
|
|
20230809,102600,231360550,6090,6090,6090,6090,11
|
|
20230809,102500,231293560,6090,6090,6090,6090,51
|
|
20230809,102400,230982970,6080,6080,6080,6080,1
|
|
20230809,102300,230976890,6070,6070,6070,6070,365
|
|
20230809,102200,228761340,6070,6070,6070,6070,91
|
|
20230809,102100,228208970,6090,6090,6090,6090,1
|
|
20230809,102000,228202880,6070,6070,6070,6070,684
|
|
20230809,101900,224051000,6060,6060,6060,6060,1604
|
|
20230809,101800,214330760,6060,6060,6060,6060,0
|
|
20230809,101700,214330760,6060,6060,6060,6060,20
|
|
20230809,101600,214209560,6060,6070,6070,6060,127
|
|
20230809,101500,213439890,6070,6070,6070,6070,341
|
|
20230809,101400,211370020,6070,6070,6070,6070,0
|
|
20230809,101300,211370020,6070,6070,6070,6070,0
|
|
20230809,101200,211370020,6070,6070,6070,6070,0
|
|
20230809,101100,211370020,6070,6080,6080,6070,12
|
|
20230809,101000,211297150,6080,6080,6080,6080,0
|
|
20230809,100900,211297150,6080,6080,6080,6080,0
|
|
20230809,100800,211297150,6080,6090,6090,6080,447
|
|
20230809,100700,208579290,6090,6100,6100,6090,1100
|
|
20230809,100600,201869780,6090,6100,6100,6090,249
|
|
20230809,100500,200351370,6100,6100,6100,6100,468
|
|
20230809,100400,197496570,6090,6080,6090,6080,1937
|
|
20230809,100300,185712890,6070,6060,6070,6060,666
|
|
20230809,100200,181671370,6060,6060,6060,6060,0
|
|
20230809,100100,181671370,6060,6060,6060,6060,0
|
|
20230809,100000,181671370,6060,6060,6060,6060,3
|
|
20230809,095900,181653190,6050,6050,6050,6050,0
|
|
20230809,095800,181653190,6050,6050,6050,6050,301
|
|
20230809,095700,179832140,6040,6040,6040,6040,99
|
|
20230809,095600,179234180,6040,6050,6050,6040,347
|
|
20230809,095500,177136150,6050,6060,6060,6050,51
|
|
20230809,095400,176827100,6060,6050,6060,6050,103
|
|
20230809,095300,176203920,6060,6050,6060,6050,90
|
|
20230809,095200,175658920,6060,6060,6060,6060,6
|
|
20230809,095100,175622560,6060,6060,6060,6060,0
|
|
20230809,095000,175622560,6060,6060,6060,6060,0
|
|
20230809,094900,175622560,6060,6040,6060,6040,1477
|
|
20230809,094800,166677620,6050,6040,6050,6040,1402
|
|
20230809,094700,158195920,6040,6040,6040,6040,679
|
|
20230809,094600,154094760,6040,6040,6040,6040,5
|
|
20230809,094500,154064560,6040,6040,6040,6040,0
|
|
20230809,094400,154064560,6040,6040,6040,6040,1001
|
|
20230809,094300,148018520,6040,6040,6040,6040,0
|
|
20230809,094200,148018520,6040,6000,6040,6000,51
|
|
20230809,094100,147712480,6000,6000,6000,6000,200
|
|
20230809,094000,146512480,6040,6040,6040,6040,0
|
|
20230809,093900,146512480,6040,6030,6040,6030,201
|
|
20230809,093800,145300440,6030,6030,6030,6030,0
|
|
20230809,093700,145300440,6030,5990,6030,5990,41
|
|
20230809,093600,145054810,6000,5990,6000,5990,565
|
|
20230809,093500,141664830,5990,6000,6000,5980,832
|
|
20230809,093400,136685760,5980,5980,5980,5980,70
|
|
20230809,093300,136267160,5980,5980,5980,5980,0
|
|
20230809,093200,136267160,5980,6000,6000,5980,217
|
|
20230809,093100,134969000,6000,6000,6000,6000,3
|
|
20230809,093000,134951000,5980,5980,5980,5980,1
|
|
20230809,092900,134945020,5980,6000,6000,5980,206
|
|
20230809,092800,133712460,6000,6000,6000,6000,0
|
|
20230809,092700,133712460,6000,6010,6010,6000,2142
|
|
20230809,092600,120842050,6020,6020,6020,6020,0
|
|
20230809,092500,120842050,6020,6020,6020,6020,1411
|
|
20230809,092400,112347830,6040,6040,6040,6040,35
|
|
20230809,092300,112136430,6040,6040,6040,6040,1
|
|
20230809,092200,112130390,6050,6050,6050,6050,1
|
|
20230809,092100,112124340,6050,6050,6050,6050,35
|
|
20230809,092000,111912590,6030,6020,6060,6020,16
|
|
20230809,091900,111816130,6030,6060,6060,6030,681
|
|
20230809,091800,107709670,6030,6050,6060,6030,81
|
|
20230809,091700,107219390,6030,6030,6030,6030,0
|
|
20230809,091600,107219390,6030,6030,6030,6030,418
|
|
20230809,091500,104698850,6030,6060,6060,6030,6
|
|
20230809,091400,104662610,6020,6060,6060,6020,1432
|
|
20230809,091300,96027910,6060,6050,6060,6030,6207
|
|
20230809,091200,58573430,6030,6040,6040,6030,31
|
|
20230809,091100,58386200,6040,6020,6040,6020,1003
|
|
20230809,091000,52347920,6050,6050,6050,6050,36
|
|
20230809,090900,52130120,6050,6040,6050,6040,33
|
|
20230809,090800,51930790,6020,6040,6050,6020,565
|
|
20230809,090700,48524860,6040,6050,6050,6020,771
|
|
20230809,090600,43879700,6060,6020,6070,5990,1246
|
|
20230809,090500,36395620,6020,5990,6070,5990,770
|
|
20230809,090400,31758760,5980,5970,5980,5970,1333
|
|
20230809,090300,23799800,5970,5960,5970,5960,58
|
|
20230809,090200,23454110,5950,5940,5950,5930,155
|
|
20230809,090100,22532940,5940,5900,5940,5900,667
|
|
20230809,090000,18589140,5910,5990,5990,5890,3142
|