574 lines
28 KiB
CSV
574 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,183100,5173346230,6100,6100,6100,6100,14479
|
|
20230811,183000,5173346230,6100,6100,6100,6100,0
|
|
20230811,182900,5173346230,6100,6100,6100,6100,0
|
|
20230811,182800,5173346230,6100,6100,6100,6100,0
|
|
20230811,182700,5173346230,6100,6100,6100,6100,0
|
|
20230811,182600,5173346230,6100,6100,6100,6100,0
|
|
20230811,182500,5173346230,6100,6100,6100,6100,0
|
|
20230811,182400,5173346230,6100,6100,6100,6100,0
|
|
20230811,182300,5173346230,6100,6100,6100,6100,0
|
|
20230811,182200,5173346230,6100,6100,6100,6100,0
|
|
20230811,182100,5173346230,6100,6100,6100,6100,0
|
|
20230811,182000,5173346230,6100,6100,6100,6100,0
|
|
20230811,181900,5173346230,6100,6100,6100,6100,0
|
|
20230811,181800,5173346230,6100,6100,6100,6100,0
|
|
20230811,181700,5173346230,6100,6100,6100,6100,0
|
|
20230811,181600,5173346230,6100,6100,6100,6100,0
|
|
20230811,181500,5173346230,6100,6100,6100,6100,0
|
|
20230811,181400,5173346230,6100,6100,6100,6100,0
|
|
20230811,181300,5173346230,6100,6100,6100,6100,0
|
|
20230811,181200,5173346230,6100,6100,6100,6100,0
|
|
20230811,181100,5173346230,6100,6100,6100,6100,0
|
|
20230811,181000,5173346230,6100,6100,6100,6100,0
|
|
20230811,180900,5173346230,6100,6100,6100,6100,0
|
|
20230811,180800,5173346230,6100,6100,6100,6100,0
|
|
20230811,180700,5173346230,6100,6100,6100,6100,0
|
|
20230811,180600,5173346230,6100,6100,6100,6100,0
|
|
20230811,180500,5173346230,6100,6100,6100,6100,0
|
|
20230811,180400,5173346230,6100,6100,6100,6100,0
|
|
20230811,180300,5173346230,6100,6100,6100,6100,0
|
|
20230811,180200,5173346230,6100,6100,6100,6100,0
|
|
20230811,180100,5173346230,6100,6100,6100,6100,14479
|
|
20230811,180000,5173346230,6100,6100,6100,6100,0
|
|
20230811,175900,5173346230,6100,6100,6100,6100,0
|
|
20230811,175800,5173346230,6100,6100,6100,6100,0
|
|
20230811,175700,5173346230,6100,6100,6100,6100,0
|
|
20230811,175600,5173346230,6100,6100,6100,6100,0
|
|
20230811,175500,5173346230,6100,6100,6100,6100,0
|
|
20230811,175400,5173346230,6100,6100,6100,6100,0
|
|
20230811,175300,5173346230,6100,6100,6100,6100,0
|
|
20230811,175200,5173346230,6100,6100,6100,6100,0
|
|
20230811,175100,5173346230,6100,6100,6100,6100,0
|
|
20230811,175000,5173346230,6100,6100,6100,6100,0
|
|
20230811,174900,5173346230,6100,6100,6100,6100,0
|
|
20230811,174800,5173346230,6100,6100,6100,6100,0
|
|
20230811,174700,5173346230,6100,6100,6100,6100,0
|
|
20230811,174600,5173346230,6100,6100,6100,6100,0
|
|
20230811,174500,5173346230,6100,6100,6100,6100,0
|
|
20230811,174400,5173346230,6100,6100,6100,6100,0
|
|
20230811,174300,5173346230,6100,6100,6100,6100,0
|
|
20230811,174200,5173346230,6100,6100,6100,6100,0
|
|
20230811,174100,5173346230,6100,6100,6100,6100,0
|
|
20230811,174000,5173346230,6100,6100,6100,6100,0
|
|
20230811,173900,5173346230,6100,6100,6100,6100,0
|
|
20230811,173800,5173346230,6100,6100,6100,6100,0
|
|
20230811,173700,5173346230,6100,6100,6100,6100,0
|
|
20230811,173600,5173346230,6100,6100,6100,6100,0
|
|
20230811,173500,5173346230,6100,6100,6100,6100,0
|
|
20230811,173400,5173346230,6100,6100,6100,6100,0
|
|
20230811,173300,5173346230,6100,6100,6100,6100,0
|
|
20230811,173200,5173346230,6100,6100,6100,6100,0
|
|
20230811,173100,5173346230,6100,6100,6100,6100,14479
|
|
20230811,173000,5173346230,6100,6100,6100,6100,0
|
|
20230811,172900,5173346230,6100,6100,6100,6100,0
|
|
20230811,172800,5173346230,6100,6100,6100,6100,0
|
|
20230811,172700,5173346230,6100,6100,6100,6100,0
|
|
20230811,172600,5173346230,6100,6100,6100,6100,0
|
|
20230811,172500,5173346230,6100,6100,6100,6100,0
|
|
20230811,172400,5173346230,6100,6100,6100,6100,0
|
|
20230811,172300,5173346230,6100,6100,6100,6100,0
|
|
20230811,172200,5173346230,6100,6100,6100,6100,0
|
|
20230811,172100,5173346230,6100,6100,6100,6100,0
|
|
20230811,172000,5173346230,6100,6100,6100,6100,0
|
|
20230811,171900,5173346230,6100,6100,6100,6100,0
|
|
20230811,171800,5173346230,6100,6100,6100,6100,0
|
|
20230811,171700,5173346230,6100,6100,6100,6100,0
|
|
20230811,171600,5173346230,6100,6100,6100,6100,0
|
|
20230811,171500,5173346230,6100,6100,6100,6100,0
|
|
20230811,171400,5173346230,6100,6100,6100,6100,0
|
|
20230811,171300,5173346230,6100,6100,6100,6100,0
|
|
20230811,171200,5173346230,6100,6100,6100,6100,0
|
|
20230811,171100,5173346230,6100,6100,6100,6100,0
|
|
20230811,171000,5173346230,6100,6100,6100,6100,0
|
|
20230811,170900,5173346230,6100,6100,6100,6100,0
|
|
20230811,170800,5173346230,6100,6100,6100,6100,0
|
|
20230811,170700,5173346230,6100,6100,6100,6100,0
|
|
20230811,170600,5173346230,6100,6100,6100,6100,0
|
|
20230811,170500,5173346230,6100,6100,6100,6100,0
|
|
20230811,170400,5173346230,6100,6100,6100,6100,0
|
|
20230811,170300,5173346230,6100,6100,6100,6100,0
|
|
20230811,170200,5173346230,6100,6100,6100,6100,0
|
|
20230811,170100,5173346230,6100,6100,6100,6100,14479
|
|
20230811,170000,5173346230,6100,6100,6100,6100,0
|
|
20230811,165900,5173346230,6100,6100,6100,6100,0
|
|
20230811,165800,5173346230,6100,6100,6100,6100,0
|
|
20230811,165700,5173346230,6100,6100,6100,6100,0
|
|
20230811,165600,5173346230,6100,6100,6100,6100,0
|
|
20230811,165500,5173346230,6100,6100,6100,6100,0
|
|
20230811,165400,5173346230,6100,6100,6100,6100,0
|
|
20230811,165300,5173346230,6100,6100,6100,6100,0
|
|
20230811,165200,5173346230,6100,6100,6100,6100,0
|
|
20230811,165100,5173346230,6100,6100,6100,6100,0
|
|
20230811,165000,5173346230,6100,6100,6100,6100,0
|
|
20230811,164900,5173346230,6100,6100,6100,6100,0
|
|
20230811,164800,5173346230,6100,6100,6100,6100,0
|
|
20230811,164700,5173346230,6100,6100,6100,6100,0
|
|
20230811,164600,5173346230,6100,6100,6100,6100,0
|
|
20230811,164500,5173346230,6100,6100,6100,6100,0
|
|
20230811,164400,5173346230,6100,6100,6100,6100,0
|
|
20230811,164300,5173346230,6100,6100,6100,6100,0
|
|
20230811,164200,5173346230,6100,6100,6100,6100,0
|
|
20230811,164100,5173346230,6100,6100,6100,6100,0
|
|
20230811,164000,5173346230,6100,6100,6100,6100,0
|
|
20230811,163900,5173346230,6100,6100,6100,6100,0
|
|
20230811,163800,5173346230,6100,6100,6100,6100,0
|
|
20230811,163700,5173346230,6100,6100,6100,6100,0
|
|
20230811,163600,5173346230,6100,6100,6100,6100,0
|
|
20230811,163500,5173346230,6100,6100,6100,6100,0
|
|
20230811,163400,5173346230,6100,6100,6100,6100,0
|
|
20230811,163300,5173346230,6100,6100,6100,6100,0
|
|
20230811,163200,5173346230,6100,6100,6100,6100,0
|
|
20230811,163100,5173346230,6100,6100,6100,6100,14479
|
|
20230811,163000,5173346230,6100,6100,6100,6100,0
|
|
20230811,162900,5173346230,6100,6100,6100,6100,0
|
|
20230811,162800,5173346230,6100,6100,6100,6100,0
|
|
20230811,162700,5173346230,6100,6100,6100,6100,0
|
|
20230811,162600,5173346230,6100,6100,6100,6100,0
|
|
20230811,162500,5173346230,6100,6100,6100,6100,0
|
|
20230811,162400,5173346230,6100,6100,6100,6100,0
|
|
20230811,162300,5173346230,6100,6100,6100,6100,0
|
|
20230811,162200,5173346230,6100,6100,6100,6100,0
|
|
20230811,162100,5173346230,6100,6100,6100,6100,0
|
|
20230811,162000,5173346230,6100,6100,6100,6100,0
|
|
20230811,161900,5173346230,6100,6100,6100,6100,0
|
|
20230811,161800,5173346230,6100,6100,6100,6100,0
|
|
20230811,161700,5173346230,6100,6100,6100,6100,0
|
|
20230811,161600,5173346230,6100,6100,6100,6100,0
|
|
20230811,161500,5173346230,6100,6100,6100,6100,0
|
|
20230811,161400,5173346230,6100,6100,6100,6100,0
|
|
20230811,161300,5173346230,6100,6100,6100,6100,0
|
|
20230811,161200,5173346230,6100,6100,6100,6100,0
|
|
20230811,161100,5173346230,6100,6100,6100,6100,0
|
|
20230811,161000,5173346230,6100,6100,6100,6100,0
|
|
20230811,160900,5173346230,6100,6100,6100,6100,0
|
|
20230811,160800,5173346230,6100,6100,6100,6100,0
|
|
20230811,160700,5173346230,6100,6100,6100,6100,0
|
|
20230811,160600,5173346230,6100,6100,6100,6100,0
|
|
20230811,160500,5173346230,6100,6100,6100,6100,0
|
|
20230811,160400,5173346230,6100,6100,6100,6100,0
|
|
20230811,160300,5173346230,6100,6100,6100,6100,0
|
|
20230811,160200,5173346230,6100,6100,6100,6100,0
|
|
20230811,160100,5173346230,6100,6100,6100,6100,14479
|
|
20230811,160000,5173346230,6100,6100,6100,6100,0
|
|
20230811,155900,5173346230,6100,6100,6100,6100,0
|
|
20230811,155800,5173346230,6100,6100,6100,6100,0
|
|
20230811,155700,5173346230,6100,6100,6100,6100,0
|
|
20230811,155600,5173346230,6100,6100,6100,6100,0
|
|
20230811,155500,5173346230,6100,6100,6100,6100,0
|
|
20230811,155400,5173346230,6100,6100,6100,6100,0
|
|
20230811,155300,5173346230,6100,6100,6100,6100,0
|
|
20230811,155200,5173346230,6100,6100,6100,6100,0
|
|
20230811,155100,5173346230,6100,6100,6100,6100,0
|
|
20230811,155000,5173346230,6100,6100,6100,6100,0
|
|
20230811,154900,5173346230,6100,6100,6100,6100,0
|
|
20230811,154800,5173346230,6100,6100,6100,6100,0
|
|
20230811,154700,5173346230,6100,6100,6100,6100,0
|
|
20230811,154600,5173346230,6100,6100,6100,6100,0
|
|
20230811,154500,5173346230,6100,6100,6100,6100,0
|
|
20230811,154400,5173346230,6100,6100,6100,6100,0
|
|
20230811,154300,5173346230,6100,6100,6100,6100,0
|
|
20230811,154200,5173346230,6100,6100,6100,6100,0
|
|
20230811,154100,5173346230,6100,6100,6100,6100,0
|
|
20230811,154000,5173346230,6100,6100,6100,6100,0
|
|
20230811,153900,5173346230,6100,6100,6100,6100,0
|
|
20230811,153800,5173346230,6100,6100,6100,6100,0
|
|
20230811,153700,5173346230,6100,6100,6100,6100,0
|
|
20230811,153600,5173346230,6100,6100,6100,6100,0
|
|
20230811,153500,5173346230,6100,6100,6100,6100,0
|
|
20230811,153400,5173346230,6100,6100,6100,6100,0
|
|
20230811,153300,5173346230,6100,6100,6100,6100,0
|
|
20230811,153200,5173346230,6100,6100,6100,6100,0
|
|
20230811,153100,5173346230,6100,6100,6100,6100,14479
|
|
20230811,153000,5173346230,6100,6100,6100,6100,14479
|
|
20230811,152900,5085024330,6090,6090,6090,6090,0
|
|
20230811,152800,5085024330,6090,6090,6090,6090,0
|
|
20230811,152700,5085024330,6090,6090,6090,6090,0
|
|
20230811,152600,5085024330,6090,6090,6090,6090,0
|
|
20230811,152500,5085024330,6090,6090,6090,6090,0
|
|
20230811,152400,5085024330,6090,6090,6090,6090,0
|
|
20230811,152300,5085024330,6090,6090,6090,6090,0
|
|
20230811,152200,5085024330,6090,6090,6090,6090,0
|
|
20230811,152100,5085024330,6090,6090,6090,6090,0
|
|
20230811,152000,5085024330,6090,6090,6090,6090,0
|
|
20230811,151900,5085024330,6090,6080,6090,6050,10927
|
|
20230811,151800,5018627340,6080,6080,6080,6070,307
|
|
20230811,151700,5016762690,6070,6070,6080,6060,3658
|
|
20230811,151600,4994579140,6060,6070,6070,6060,676
|
|
20230811,151500,4990481040,6060,6070,6080,6060,690
|
|
20230811,151400,4986293050,6080,6090,6090,6070,2223
|
|
20230811,151300,4972775010,6080,6060,6080,6060,2146
|
|
20230811,151200,4959730110,6060,6060,6070,6060,2423
|
|
20230811,151100,4945030730,6060,6060,6080,6060,1694
|
|
20230811,151000,4934734780,6080,6060,6080,6050,12976
|
|
20230811,150900,4855881640,6060,6050,6060,6050,2697
|
|
20230811,150800,4839547140,6060,6060,6060,6050,626
|
|
20230811,150700,4835759480,6050,6050,6060,6050,50
|
|
20230811,150600,4835456970,6050,6050,6060,6050,11
|
|
20230811,150500,4835390390,6060,6050,6060,6050,15
|
|
20230811,150400,4835299620,6050,6050,6060,6050,999
|
|
20230811,150300,4829255640,6050,6050,6060,6050,110
|
|
20230811,150200,4828590130,6060,6050,6060,6050,759
|
|
20230811,150100,4823990680,6050,6060,6060,6050,3058
|
|
20230811,150000,4805489760,6050,6070,6070,6050,2098
|
|
20230811,145900,4792776430,6070,6060,6070,6060,3424
|
|
20230811,145800,4772013960,6060,6060,6070,6060,1454
|
|
20230811,145700,4763192650,6060,6080,6080,6060,80
|
|
20230811,145600,4762707080,6070,6060,6070,6060,2861
|
|
20230811,145500,4745340870,6060,6080,6080,6060,1052
|
|
20230811,145400,4738956760,6080,6070,6080,6070,264
|
|
20230811,145300,4737354250,6080,6060,6080,6060,1299
|
|
20230811,145200,4729467320,6060,6070,6070,6060,1829
|
|
20230811,145100,4718368810,6070,6070,6080,6070,660
|
|
20230811,145000,4714362600,6080,6080,6090,6070,238
|
|
20230811,144900,4712915600,6080,6070,6090,6070,2285
|
|
20230811,144800,4699022910,6070,6060,6080,6060,1078
|
|
20230811,144700,4692481410,6060,6070,6070,6060,1029
|
|
20230811,144600,4686240790,6070,6070,6080,6070,3591
|
|
20230811,144500,4664443390,6070,6050,6070,6050,2560
|
|
20230811,144400,4648904930,6050,6050,6060,6040,472
|
|
20230811,144300,4646046330,6050,6050,6060,6040,325
|
|
20230811,144200,4644080080,6050,6060,6060,6050,225
|
|
20230811,144100,4642717820,6060,6050,6060,6050,995
|
|
20230811,144000,4636696120,6050,6050,6060,6050,898
|
|
20230811,143900,4631263210,6050,6040,6050,6030,337
|
|
20230811,143800,4629227740,6030,6030,6040,6030,15
|
|
20230811,143700,4629137280,6030,6030,6040,6030,9063
|
|
20230811,143600,4574471330,6030,6040,6040,6030,2688
|
|
20230811,143500,4558235830,6040,6040,6050,6040,524
|
|
20230811,143400,4555066190,6040,6030,6040,6030,1363
|
|
20230811,143300,4546833690,6030,6050,6050,6030,2911
|
|
20230811,143200,4529251060,6050,6050,6060,6040,2302
|
|
20230811,143100,4515323940,6050,6070,6070,6050,115
|
|
20230811,143000,4514627070,6070,6070,6070,6060,679
|
|
20230811,142900,4510509270,6060,6060,6060,6060,182
|
|
20230811,142800,4509406350,6070,6060,6070,6060,194
|
|
20230811,142700,4508228850,6060,6060,6060,6060,340
|
|
20230811,142600,4506168450,6060,6050,6070,6050,996
|
|
20230811,142500,4500133640,6050,6050,6060,6050,2004
|
|
20230811,142400,4488009430,6060,6060,6060,6050,2023
|
|
20230811,142300,4475750070,6060,6060,6060,6050,17
|
|
20230811,142200,4475647070,6060,6060,6060,6050,1004
|
|
20230811,142100,4469569830,6060,6060,6060,6050,1011
|
|
20230811,142000,4463453170,6060,6050,6070,6050,849
|
|
20230811,141900,4458308210,6050,6050,6060,6050,131
|
|
20230811,141800,4457515650,6050,6050,6060,6050,2525
|
|
20230811,141700,4442238890,6050,6060,6060,6050,857
|
|
20230811,141600,4437054030,6050,6050,6050,6050,20
|
|
20230811,141500,4436933030,6060,6060,6060,6050,272
|
|
20230811,141400,4435287210,6060,6070,6070,6050,1214
|
|
20230811,141300,4427940930,6060,6060,6060,6060,518
|
|
20230811,141200,4424801850,6060,6070,6070,6060,487
|
|
20230811,141100,4421850600,6070,6070,6070,6070,1316
|
|
20230811,141000,4413862480,6070,6070,6070,6050,3003
|
|
20230811,140900,4395694270,6060,6050,6060,6040,4552
|
|
20230811,140800,4368157290,6050,6060,6060,6050,1650
|
|
20230811,140700,4358170620,6070,6070,6070,6070,550
|
|
20230811,140600,4354832120,6070,6080,6080,6070,92
|
|
20230811,140500,4354273670,6080,6080,6080,6070,126
|
|
20230811,140400,4353508820,6070,6070,6080,6070,107
|
|
20230811,140300,4352859310,6080,6070,6080,6070,4
|
|
20230811,140200,4352835010,6080,6080,6080,6080,1
|
|
20230811,140100,4352828930,6070,6080,6080,6050,6936
|
|
20230811,140000,4310809120,6080,6070,6080,6070,2
|
|
20230811,135900,4310796970,6080,6080,6080,6080,1286
|
|
20230811,135800,4302978090,6080,6080,6090,6080,125
|
|
20230811,135700,4302218080,6090,6090,6090,6090,166
|
|
20230811,135600,4301207140,6090,6080,6090,6080,110
|
|
20230811,135500,4300538330,6080,6080,6080,6080,2
|
|
20230811,135400,4300526170,6090,6080,6090,6080,1426
|
|
20230811,135300,4291856080,6080,6070,6080,6070,1181
|
|
20230811,135200,4284687400,6070,6090,6090,6070,778
|
|
20230811,135100,4279957160,6090,6090,6090,6090,9
|
|
20230811,135000,4279902350,6090,6080,6090,6080,568
|
|
20230811,134900,4276448690,6070,6080,6080,6070,445
|
|
20230811,134800,4273745840,6080,6080,6080,6080,78
|
|
20230811,134700,4273271600,6080,6060,6090,6060,4241
|
|
20230811,134600,4247529920,6060,6060,6070,6060,5729
|
|
20230811,134500,4212811670,6070,6090,6090,6070,2101
|
|
20230811,134400,4200056080,6090,6080,6090,6070,2806
|
|
20230811,134300,4182996620,6080,6080,6090,6080,1842
|
|
20230811,134200,4171797150,6080,6080,6090,6080,1756
|
|
20230811,134100,4161120610,6080,6080,6090,6060,2281
|
|
20230811,134000,4147271260,6090,6060,6090,6060,3117
|
|
20230811,133900,4128343480,6070,6060,6070,6060,886
|
|
20230811,133800,4122974210,6050,6070,6070,6050,5865
|
|
20230811,133700,4087472290,6070,6070,6090,6060,1353
|
|
20230811,133600,4079267560,6070,6060,6070,6060,502
|
|
20230811,133500,4076225420,6060,6070,6090,6060,2343
|
|
20230811,133400,4062021060,6090,6070,6090,6070,522
|
|
20230811,133300,4058852120,6050,6060,6060,6050,2671
|
|
20230811,133200,4042687700,6050,6070,6070,6050,6139
|
|
20230811,133100,4005500690,6080,6080,6080,6080,122
|
|
20230811,133000,4004758930,6090,6080,6090,6080,13
|
|
20230811,132900,4004679880,6080,6080,6090,6070,326
|
|
20230811,132800,4002698620,6080,6080,6080,6080,72
|
|
20230811,132700,4002260860,6090,6090,6090,6070,4630
|
|
20230811,132600,3974119710,6090,6100,6100,6090,467
|
|
20230811,132500,3971274880,6100,6110,6110,6100,2621
|
|
20230811,132400,3955286650,6110,6110,6110,6110,200
|
|
20230811,132300,3954064650,6110,6100,6110,6090,3056
|
|
20230811,132200,3935412600,6100,6100,6100,6090,431
|
|
20230811,132100,3932783780,6080,6110,6110,6080,3325
|
|
20230811,132000,3912518600,6100,6120,6120,6100,1332
|
|
20230811,131900,3904387990,6110,6110,6120,6110,1709
|
|
20230811,131800,3893945960,6110,6100,6110,6100,433
|
|
20230811,131700,3891304130,6100,6100,6110,6100,513
|
|
20230811,131600,3888174810,6090,6110,6110,6090,1759
|
|
20230811,131500,3877452540,6110,6110,6110,6110,1073
|
|
20230811,131400,3870896510,6110,6100,6110,6100,750
|
|
20230811,131300,3866317510,6110,6110,6110,6110,537
|
|
20230811,131200,3863036440,6100,6110,6110,6090,901
|
|
20230811,131100,3857537400,6110,6100,6110,6100,668
|
|
20230811,131000,3853462400,6110,6110,6110,6110,1
|
|
20230811,130900,3853456290,6110,6120,6120,6110,2249
|
|
20230811,130800,3839704880,6110,6110,6120,6100,1366
|
|
20230811,130700,3831358990,6100,6110,6110,6100,128
|
|
20230811,130600,3830577220,6110,6110,6110,6110,218
|
|
20230811,130500,3829245240,6120,6110,6120,6110,1736
|
|
20230811,130400,3818637780,6100,6110,6110,6100,579
|
|
20230811,130300,3815102080,6110,6110,6120,6110,2550
|
|
20230811,130200,3799514170,6110,6100,6110,6100,4427
|
|
20230811,130100,3772475070,6100,6110,6110,6100,1487
|
|
20230811,130000,3763404360,6110,6110,6120,6110,1647
|
|
20230811,125900,3753340360,6110,6120,6120,6110,2578
|
|
20230811,125800,3737584100,6120,6110,6120,6100,2830
|
|
20230811,125700,3720290680,6110,6100,6110,6100,311
|
|
20230811,125600,3718392160,6110,6090,6110,6090,6627
|
|
20230811,125500,3677970530,6090,6090,6090,6090,200
|
|
20230811,125400,3676752530,6100,6100,6100,6100,13
|
|
20230811,125300,3676673230,6090,6080,6090,6080,1068
|
|
20230811,125200,3670179150,6090,6090,6090,6090,842
|
|
20230811,125100,3665051370,6090,6100,6100,6080,593
|
|
20230811,125000,3661441750,6100,6080,6100,6080,152
|
|
20230811,124900,3660514570,6100,6090,6100,6080,769
|
|
20230811,124800,3655834520,6090,6090,6090,6090,919
|
|
20230811,124700,3650237810,6090,6080,6090,6080,1003
|
|
20230811,124600,3644137330,6070,6070,6070,6070,2332
|
|
20230811,124500,3629982090,6080,6070,6080,6070,2496
|
|
20230811,124400,3614831320,6060,6070,6070,6060,4126
|
|
20230811,124300,3589810480,6070,6070,6080,6070,1929
|
|
20230811,124200,3578101430,6080,6080,6090,6080,724
|
|
20230811,124100,3573699490,6080,6080,6090,6080,823
|
|
20230811,124000,3568694150,6090,6090,6090,6090,3
|
|
20230811,123900,3568675880,6090,6090,6090,6070,3689
|
|
20230811,123800,3546210690,6090,6100,6100,6090,293
|
|
20230811,123700,3544425320,6100,6110,6110,6100,1151
|
|
20230811,123600,3537401260,6110,6110,6110,6100,1515
|
|
20230811,123500,3528144620,6110,6100,6110,6100,7235
|
|
20230811,123400,3483971950,6090,6100,6100,6090,2304
|
|
20230811,123300,3469940280,6100,6100,6100,6100,754
|
|
20230811,123200,3465340880,6090,6090,6100,6090,2935
|
|
20230811,123100,3447465720,6090,6090,6090,6090,2
|
|
20230811,123000,3447453540,6080,6080,6080,6080,403
|
|
20230811,122900,3445003300,6080,6080,6090,6080,1939
|
|
20230811,122800,3433213170,6080,6090,6090,6080,2226
|
|
20230811,122700,3419658890,6090,6100,6100,6090,319
|
|
20230811,122600,3417715560,6090,6090,6100,6090,3423
|
|
20230811,122500,3396848440,6090,6080,6090,6080,754
|
|
20230811,122400,3392262780,6080,6080,6080,6080,835
|
|
20230811,122300,3387185980,6080,6070,6080,6070,38
|
|
20230811,122200,3386955100,6080,6080,6080,6080,185
|
|
20230811,122100,3385830300,6090,6090,6090,6090,4
|
|
20230811,122000,3385805940,6080,6080,6080,6080,29
|
|
20230811,121900,3385629620,6090,6100,6100,6090,1289
|
|
20230811,121800,3377779570,6090,6080,6090,6050,10454
|
|
20230811,121700,3314205620,6070,6070,6070,6070,11
|
|
20230811,121600,3314138850,6080,6080,6080,6070,41
|
|
20230811,121500,3313889890,6080,6080,6080,6080,222
|
|
20230811,121400,3312540130,6080,6070,6080,6070,93
|
|
20230811,121300,3311975610,6070,6070,6080,6070,57
|
|
20230811,121200,3311629590,6060,6070,6070,6060,439
|
|
20230811,121100,3308964870,6060,6070,6070,6060,541
|
|
20230811,121000,3305683780,6070,6060,6070,6060,3023
|
|
20230811,120900,3287353590,6050,6050,6050,6050,52
|
|
20230811,120800,3287038990,6050,6040,6050,6040,5731
|
|
20230811,120700,3252383680,6040,6030,6040,6030,175
|
|
20230811,120600,3251328410,6030,6040,6050,6030,536
|
|
20230811,120500,3248095960,6050,6030,6050,6030,360
|
|
20230811,120400,3245921580,6040,6040,6040,6030,4893
|
|
20230811,120300,3216383690,6040,6050,6050,6040,482
|
|
20230811,120200,3213472310,6040,6050,6050,6040,40
|
|
20230811,120100,3213230700,6050,6050,6050,6040,1631
|
|
20230811,120000,3203373380,6050,6050,6050,6040,161
|
|
20230811,115900,3202400330,6050,6050,6050,6050,10
|
|
20230811,115800,3202339830,6050,6040,6050,6040,209
|
|
20230811,115700,3201077450,6050,6050,6050,6050,56
|
|
20230811,115600,3200738650,6050,6060,6060,6050,756
|
|
20230811,115500,3196164840,6060,6060,6060,6060,965
|
|
20230811,115400,3190316940,6070,6060,6070,6060,245
|
|
20230811,115300,3188831210,6060,6050,6060,6050,435
|
|
20230811,115200,3186197860,6050,6060,6060,6040,115
|
|
20230811,115100,3185501490,6060,6050,6060,6050,606
|
|
20230811,115000,3181830920,6040,6050,6050,6040,447
|
|
20230811,114900,3179131030,6050,6050,6050,6040,79
|
|
20230811,114800,3178653830,6050,6050,6050,6050,520
|
|
20230811,114700,3175507830,6060,6050,6060,6050,742
|
|
20230811,114600,3171013300,6050,6050,6050,6050,2846
|
|
20230811,114500,3153795000,6040,6040,6050,6040,199
|
|
20230811,114400,3152593030,6040,6050,6050,6040,995
|
|
20230811,114300,3146583190,6060,6040,6060,6040,575
|
|
20230811,114200,3143108170,6040,6030,6040,6030,1058
|
|
20230811,114100,3136728320,6030,6040,6040,6030,956
|
|
20230811,114000,3130963630,6040,6040,6040,6040,2
|
|
20230811,113900,3130951550,6040,6040,6040,6040,1
|
|
20230811,113800,3130945510,6030,6030,6030,6030,870
|
|
20230811,113700,3125699410,6040,6040,6040,6040,2
|
|
20230811,113600,3125687330,6030,6020,6030,6020,1435
|
|
20230811,113500,3117037000,6030,6030,6030,6030,1
|
|
20230811,113400,3117030970,6020,6030,6030,6020,22
|
|
20230811,113300,3116898510,6030,6030,6030,6030,113
|
|
20230811,113200,3116217120,6040,6040,6040,6040,3
|
|
20230811,113100,3116199000,6030,6030,6030,6030,6
|
|
20230811,113000,3116162820,6040,6030,6040,6020,2103
|
|
20230811,112900,3103491050,6030,6050,6050,6030,4498
|
|
20230811,112800,3076352990,6030,6030,6030,6030,26
|
|
20230811,112700,3076196210,6030,6040,6050,6030,453
|
|
20230811,112600,3073464020,6040,6030,6040,6030,2893
|
|
20230811,112500,3056013660,6030,6040,6040,6030,279
|
|
20230811,112400,3054329240,6040,6040,6050,6040,1265
|
|
20230811,112300,3046688570,6040,6040,6050,6040,26
|
|
20230811,112200,3046531510,6040,6040,6050,6040,325
|
|
20230811,112100,3044567430,6050,6050,6050,6050,183
|
|
20230811,112000,3043460280,6050,6050,6050,6050,29
|
|
20230811,111900,3043284830,6040,6030,6040,6030,1614
|
|
20230811,111800,3033546740,6030,6040,6040,6030,373
|
|
20230811,111700,3031294470,6040,6060,6060,6040,1136
|
|
20230811,111600,3024432070,6060,6060,6060,6060,110
|
|
20230811,111500,3023765470,6060,6060,6060,6040,502
|
|
20230811,111400,3020733350,6040,6050,6060,6040,968
|
|
20230811,111300,3014882310,6050,6060,6060,6050,1077
|
|
20230811,111200,3008365430,6070,6060,6070,6060,104
|
|
20230811,111100,3007735170,6060,6060,6070,6060,286
|
|
20230811,111000,3006002000,6080,6070,6090,6060,742
|
|
20230811,110900,3001500630,6090,6090,6090,6070,2198
|
|
20230811,110800,2988118610,6090,6070,6090,6070,3785
|
|
20230811,110700,2965125830,6070,6050,6080,6050,3427
|
|
20230811,110600,2944343270,6050,6050,6050,6050,107
|
|
20230811,110500,2943695920,6050,6040,6050,6040,1476
|
|
20230811,110400,2934766220,6050,6040,6050,6040,5006
|
|
20230811,110300,2904516410,6040,6030,6040,6030,73
|
|
20230811,110200,2904075690,6040,6030,6040,6030,536
|
|
20230811,110100,2900843590,6030,6040,6040,6030,108
|
|
20230811,110000,2900192290,6040,6020,6040,6020,522
|
|
20230811,105900,2897045110,6040,6040,6040,6040,51
|
|
20230811,105800,2896737070,6040,6030,6040,6030,2128
|
|
20230811,105700,2883890020,6030,6030,6030,6030,1390
|
|
20230811,105600,2875508320,6030,6030,6030,6030,22
|
|
20230811,105500,2875375660,6030,6030,6040,6030,229
|
|
20230811,105400,2873993680,6030,6040,6040,6030,691
|
|
20230811,105300,2869820150,6040,6030,6040,6030,237
|
|
20230811,105200,2868389490,6030,6030,6040,6030,2825
|
|
20230811,105100,2851343640,6030,6020,6030,6020,340
|
|
20230811,105000,2849296140,6020,6030,6030,6020,296
|
|
20230811,104900,2847513050,6030,6020,6030,6020,60
|
|
20230811,104800,2847151840,6020,6020,6020,6020,112
|
|
20230811,104700,2846477600,6030,6030,6030,6020,3984
|
|
20230811,104600,2822473430,6040,6040,6040,6040,559
|
|
20230811,104500,2819097070,6040,6040,6040,6040,20
|
|
20230811,104400,2818976270,6040,6040,6040,6040,47
|
|
20230811,104300,2818692390,6040,6040,6040,6020,684
|
|
20230811,104200,2814568200,6040,6030,6040,6030,383
|
|
20230811,104100,2812258310,6030,6030,6040,6030,533
|
|
20230811,104000,2809039450,6040,6030,6040,6020,275
|
|
20230811,103900,2807381530,6040,6040,6040,6040,3
|
|
20230811,103800,2807363410,6030,6030,6030,6020,1905
|
|
20230811,103700,2795890200,6010,6010,6010,6010,100
|
|
20230811,103600,2795289200,6030,6020,6030,6010,139
|
|
20230811,103500,2794453530,6010,6010,6020,6010,1657
|
|
20230811,103400,2784488480,6010,6010,6010,6000,2495
|
|
20230811,103300,2769497740,6020,6010,6020,6010,12
|
|
20230811,103200,2769425520,6020,6020,6020,6000,2051
|
|
20230811,103100,2757112870,6020,6040,6040,6020,860
|
|
20230811,103000,2751931140,6050,6030,6050,6030,776
|
|
20230811,102900,2747244200,6030,6040,6040,6030,66
|
|
20230811,102800,2746846200,6040,6040,6040,6030,534
|
|
20230811,102700,2743626150,6040,6040,6040,6040,792
|
|
20230811,102600,2738842470,6040,6050,6050,6040,199
|
|
20230811,102500,2737640010,6050,6050,6050,6040,1196
|
|
20230811,102400,2730415620,6030,6050,6050,6030,3256
|
|
20230811,102300,2710741180,6050,6050,6060,6040,2447
|
|
20230811,102200,2695950640,6050,6040,6050,6040,1224
|
|
20230811,102100,2688557660,6050,6050,6050,6050,930
|
|
20230811,102000,2682931160,6050,6050,6060,6050,414
|
|
20230811,101900,2680426440,6050,6050,6060,6040,3449
|
|
20230811,101800,2659576650,6050,6040,6060,6030,2959
|
|
20230811,101700,2641685570,6030,6020,6050,6020,2961
|
|
20230811,101600,2623830370,6020,6020,6020,6010,6848
|
|
20230811,101500,2582672250,6020,6030,6030,6020,934
|
|
20230811,101400,2577044220,6040,6020,6040,6020,2001
|
|
20230811,101300,2564984160,6020,6020,6020,6010,1689
|
|
20230811,101200,2554826690,6020,6030,6030,6020,932
|
|
20230811,101100,2549214770,6020,6010,6020,6010,1885
|
|
20230811,101000,2537873520,6010,6010,6010,6010,519
|
|
20230811,100900,2534754330,6010,6000,6020,5980,2846
|
|
20230811,100800,2517653420,6000,6000,6010,6000,1061
|
|
20230811,100700,2511287410,6000,6000,6000,5990,1319
|
|
20230811,100600,2503376130,6000,5990,6000,5990,1239
|
|
20230811,100500,2495946240,5990,6010,6010,5980,2954
|
|
20230811,100400,2478246930,6010,5990,6010,5970,5668
|
|
20230811,100300,2444258440,5980,5980,5980,5950,1815
|
|
20230811,100200,2433417970,5980,5960,5980,5950,3391
|
|
20230811,100100,2413207760,5940,5940,5950,5940,3818
|
|
20230811,100000,2390527840,5940,5930,5940,5930,3477
|
|
20230811,095900,2369895770,5940,5930,5940,5930,2469
|
|
20230811,095800,2355247770,5930,5960,5960,5920,4051
|
|
20230811,095700,2331202440,5930,5920,5940,5910,6282
|
|
20230811,095600,2293983170,5920,5980,5980,5920,11237
|
|
20230811,095500,2227106420,5990,5970,5990,5970,164
|
|
20230811,095400,2226127280,5970,5970,5990,5970,2565
|
|
20230811,095300,2210783530,5960,5970,5970,5960,550
|
|
20230811,095200,2207504420,5990,5990,5990,5970,785
|
|
20230811,095100,2202814310,6000,5980,6000,5970,1797
|
|
20230811,095000,2192083350,5980,5980,5980,5970,1689
|
|
20230811,094900,2181997410,5980,6000,6000,5970,1879
|
|
20230811,094800,2170762570,5990,5990,6010,5990,3825
|
|
20230811,094700,2147789630,5990,6000,6010,5980,3133
|
|
20230811,094600,2129034010,6010,6000,6010,5990,1182
|
|
20230811,094500,2121946310,5970,6010,6010,5970,2023
|
|
20230811,094400,2109846490,6020,5980,6030,5980,4609
|
|
20230811,094300,2082179740,5990,5960,5990,5960,1705
|
|
20230811,094200,2072001390,5950,5950,5960,5950,1406
|
|
20230811,094100,2063629610,5950,5960,5960,5950,2885
|
|
20230811,094000,2046460010,5960,5970,5980,5960,3294
|
|
20230811,093900,2026804520,5970,6000,6000,5970,6753
|
|
20230811,093800,1986328730,6010,6010,6010,6000,2537
|
|
20230811,093700,1971102700,6010,6010,6020,6000,1738
|
|
20230811,093600,1960667680,6010,6010,6010,6000,2211
|
|
20230811,093500,1947399850,6000,6020,6020,6000,3605
|
|
20230811,093400,1925737890,6020,6020,6020,6010,2992
|
|
20230811,093300,1907736420,6020,6020,6030,6010,5001
|
|
20230811,093200,1877650500,6030,6030,6040,6020,1356
|
|
20230811,093100,1869480240,6040,6050,6060,6030,3071
|
|
20230811,093000,1850933850,6050,6070,6070,6050,2574
|
|
20230811,092900,1835343550,6070,6040,6070,6040,1638
|
|
20230811,092800,1825430520,6060,6030,6060,6030,2812
|
|
20230811,092700,1808445230,6030,6030,6040,6010,12540
|
|
20230811,092600,1732952550,6030,6040,6050,6030,4858
|
|
20230811,092500,1703625580,6050,6060,6080,6040,2580
|
|
20230811,092400,1688018940,6050,6070,6090,6050,5598
|
|
20230811,092300,1654084370,6070,6100,6100,6060,13672
|
|
20230811,092200,1570878960,6100,6110,6110,6100,2671
|
|
20230811,092100,1554578240,6110,6100,6120,6100,1781
|
|
20230811,092000,1543697340,6100,6120,6120,6100,1923
|
|
20230811,091900,1531949060,6120,6110,6120,6110,2881
|
|
20230811,091800,1514336290,6110,6120,6140,6100,9581
|
|
20230811,091700,1455674130,6140,6090,6160,6080,29716
|
|
20230811,091600,1273941730,6080,6110,6150,6050,29737
|
|
20230811,091500,1092507120,6110,6070,6110,6070,8890
|
|
20230811,091400,1038326860,6070,6080,6090,6070,3499
|
|
20230811,091300,1017087430,6070,6090,6090,6070,5169
|
|
20230811,091200,985655030,6090,6060,6100,6060,30409
|
|
20230811,091100,801110240,6050,6050,6060,6040,5244
|
|
20230811,091000,769393500,6060,6060,6090,6050,25212
|
|
20230811,090900,616414860,6060,6050,6060,6040,3209
|
|
20230811,090800,597016140,6050,6060,6060,6040,3058
|
|
20230811,090700,578517690,6060,6070,6080,6050,9798
|
|
20230811,090600,519046500,6070,6040,6070,6030,19663
|
|
20230811,090500,399955880,6030,5990,6040,5990,10244
|
|
20230811,090400,338370200,5990,5980,5990,5960,5354
|
|
20230811,090300,306355320,5970,5980,5980,5950,3715
|
|
20230811,090200,284197970,5930,5950,5980,5920,26098
|
|
20230811,090100,128841930,5950,5940,5960,5910,12710
|
|
20230811,090000,53664160,5940,5950,5980,5940,9019
|