574 lines
28 KiB
CSV
574 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,183100,5430519120,6220,6220,6220,6220,37087
|
|
20230804,183000,5430519120,6220,6220,6220,6220,0
|
|
20230804,182900,5430519120,6220,6220,6220,6220,0
|
|
20230804,182800,5430519120,6220,6220,6220,6220,0
|
|
20230804,182700,5430519120,6220,6220,6220,6220,0
|
|
20230804,182600,5430519120,6220,6220,6220,6220,0
|
|
20230804,182500,5430519120,6220,6220,6220,6220,0
|
|
20230804,182400,5430519120,6220,6220,6220,6220,0
|
|
20230804,182300,5430519120,6220,6220,6220,6220,0
|
|
20230804,182200,5430519120,6220,6220,6220,6220,0
|
|
20230804,182100,5430519120,6220,6220,6220,6220,0
|
|
20230804,182000,5430519120,6220,6220,6220,6220,0
|
|
20230804,181900,5430519120,6220,6220,6220,6220,0
|
|
20230804,181800,5430519120,6220,6220,6220,6220,0
|
|
20230804,181700,5430519120,6220,6220,6220,6220,0
|
|
20230804,181600,5430519120,6220,6220,6220,6220,0
|
|
20230804,181500,5430519120,6220,6220,6220,6220,0
|
|
20230804,181400,5430519120,6220,6220,6220,6220,0
|
|
20230804,181300,5430519120,6220,6220,6220,6220,0
|
|
20230804,181200,5430519120,6220,6220,6220,6220,0
|
|
20230804,181100,5430519120,6220,6220,6220,6220,0
|
|
20230804,181000,5430519120,6220,6220,6220,6220,0
|
|
20230804,180900,5430519120,6220,6220,6220,6220,0
|
|
20230804,180800,5430519120,6220,6220,6220,6220,0
|
|
20230804,180700,5430519120,6220,6220,6220,6220,0
|
|
20230804,180600,5430519120,6220,6220,6220,6220,0
|
|
20230804,180500,5430519120,6220,6220,6220,6220,0
|
|
20230804,180400,5430519120,6220,6220,6220,6220,0
|
|
20230804,180300,5430519120,6220,6220,6220,6220,0
|
|
20230804,180200,5430519120,6220,6220,6220,6220,0
|
|
20230804,180100,5430519120,6220,6220,6220,6220,37087
|
|
20230804,180000,5430519120,6220,6220,6220,6220,0
|
|
20230804,175900,5430519120,6220,6220,6220,6220,0
|
|
20230804,175800,5430519120,6220,6220,6220,6220,0
|
|
20230804,175700,5430519120,6220,6220,6220,6220,0
|
|
20230804,175600,5430519120,6220,6220,6220,6220,0
|
|
20230804,175500,5430519120,6220,6220,6220,6220,0
|
|
20230804,175400,5430519120,6220,6220,6220,6220,0
|
|
20230804,175300,5430519120,6220,6220,6220,6220,0
|
|
20230804,175200,5430519120,6220,6220,6220,6220,0
|
|
20230804,175100,5430519120,6220,6220,6220,6220,0
|
|
20230804,175000,5430519120,6220,6220,6220,6220,0
|
|
20230804,174900,5430519120,6220,6220,6220,6220,0
|
|
20230804,174800,5430519120,6220,6220,6220,6220,0
|
|
20230804,174700,5430519120,6220,6220,6220,6220,0
|
|
20230804,174600,5430519120,6220,6220,6220,6220,0
|
|
20230804,174500,5430519120,6220,6220,6220,6220,0
|
|
20230804,174400,5430519120,6220,6220,6220,6220,0
|
|
20230804,174300,5430519120,6220,6220,6220,6220,0
|
|
20230804,174200,5430519120,6220,6220,6220,6220,0
|
|
20230804,174100,5430519120,6220,6220,6220,6220,0
|
|
20230804,174000,5430519120,6220,6220,6220,6220,0
|
|
20230804,173900,5430519120,6220,6220,6220,6220,0
|
|
20230804,173800,5430519120,6220,6220,6220,6220,0
|
|
20230804,173700,5430519120,6220,6220,6220,6220,0
|
|
20230804,173600,5430519120,6220,6220,6220,6220,0
|
|
20230804,173500,5430519120,6220,6220,6220,6220,0
|
|
20230804,173400,5430519120,6220,6220,6220,6220,0
|
|
20230804,173300,5430519120,6220,6220,6220,6220,0
|
|
20230804,173200,5430519120,6220,6220,6220,6220,0
|
|
20230804,173100,5430519120,6220,6220,6220,6220,37087
|
|
20230804,173000,5430519120,6220,6220,6220,6220,0
|
|
20230804,172900,5430519120,6220,6220,6220,6220,0
|
|
20230804,172800,5430519120,6220,6220,6220,6220,0
|
|
20230804,172700,5430519120,6220,6220,6220,6220,0
|
|
20230804,172600,5430519120,6220,6220,6220,6220,0
|
|
20230804,172500,5430519120,6220,6220,6220,6220,0
|
|
20230804,172400,5430519120,6220,6220,6220,6220,0
|
|
20230804,172300,5430519120,6220,6220,6220,6220,0
|
|
20230804,172200,5430519120,6220,6220,6220,6220,0
|
|
20230804,172100,5430519120,6220,6220,6220,6220,0
|
|
20230804,172000,5430519120,6220,6220,6220,6220,0
|
|
20230804,171900,5430519120,6220,6220,6220,6220,0
|
|
20230804,171800,5430519120,6220,6220,6220,6220,0
|
|
20230804,171700,5430519120,6220,6220,6220,6220,0
|
|
20230804,171600,5430519120,6220,6220,6220,6220,0
|
|
20230804,171500,5430519120,6220,6220,6220,6220,0
|
|
20230804,171400,5430519120,6220,6220,6220,6220,0
|
|
20230804,171300,5430519120,6220,6220,6220,6220,0
|
|
20230804,171200,5430519120,6220,6220,6220,6220,0
|
|
20230804,171100,5430519120,6220,6220,6220,6220,0
|
|
20230804,171000,5430519120,6220,6220,6220,6220,0
|
|
20230804,170900,5430519120,6220,6220,6220,6220,0
|
|
20230804,170800,5430519120,6220,6220,6220,6220,0
|
|
20230804,170700,5430519120,6220,6220,6220,6220,0
|
|
20230804,170600,5430519120,6220,6220,6220,6220,0
|
|
20230804,170500,5430519120,6220,6220,6220,6220,0
|
|
20230804,170400,5430519120,6220,6220,6220,6220,0
|
|
20230804,170300,5430519120,6220,6220,6220,6220,0
|
|
20230804,170200,5430519120,6220,6220,6220,6220,0
|
|
20230804,170100,5430519120,6220,6220,6220,6220,37087
|
|
20230804,170000,5430519120,6220,6220,6220,6220,0
|
|
20230804,165900,5430519120,6220,6220,6220,6220,0
|
|
20230804,165800,5430519120,6220,6220,6220,6220,0
|
|
20230804,165700,5430519120,6220,6220,6220,6220,0
|
|
20230804,165600,5430519120,6220,6220,6220,6220,0
|
|
20230804,165500,5430519120,6220,6220,6220,6220,0
|
|
20230804,165400,5430519120,6220,6220,6220,6220,0
|
|
20230804,165300,5430519120,6220,6220,6220,6220,0
|
|
20230804,165200,5430519120,6220,6220,6220,6220,0
|
|
20230804,165100,5430519120,6220,6220,6220,6220,0
|
|
20230804,165000,5430519120,6220,6220,6220,6220,0
|
|
20230804,164900,5430519120,6220,6220,6220,6220,0
|
|
20230804,164800,5430519120,6220,6220,6220,6220,0
|
|
20230804,164700,5430519120,6220,6220,6220,6220,0
|
|
20230804,164600,5430519120,6220,6220,6220,6220,0
|
|
20230804,164500,5430519120,6220,6220,6220,6220,0
|
|
20230804,164400,5430519120,6220,6220,6220,6220,0
|
|
20230804,164300,5430519120,6220,6220,6220,6220,0
|
|
20230804,164200,5430519120,6220,6220,6220,6220,0
|
|
20230804,164100,5430519120,6220,6220,6220,6220,0
|
|
20230804,164000,5430519120,6220,6220,6220,6220,0
|
|
20230804,163900,5430519120,6220,6220,6220,6220,0
|
|
20230804,163800,5430519120,6220,6220,6220,6220,0
|
|
20230804,163700,5430519120,6220,6220,6220,6220,0
|
|
20230804,163600,5430519120,6220,6220,6220,6220,0
|
|
20230804,163500,5430519120,6220,6220,6220,6220,0
|
|
20230804,163400,5430519120,6220,6220,6220,6220,0
|
|
20230804,163300,5430519120,6220,6220,6220,6220,0
|
|
20230804,163200,5430519120,6220,6220,6220,6220,0
|
|
20230804,163100,5430519120,6220,6220,6220,6220,37087
|
|
20230804,163000,5430519120,6220,6220,6220,6220,0
|
|
20230804,162900,5430519120,6220,6220,6220,6220,0
|
|
20230804,162800,5430519120,6220,6220,6220,6220,0
|
|
20230804,162700,5430519120,6220,6220,6220,6220,0
|
|
20230804,162600,5430519120,6220,6220,6220,6220,0
|
|
20230804,162500,5430519120,6220,6220,6220,6220,0
|
|
20230804,162400,5430519120,6220,6220,6220,6220,0
|
|
20230804,162300,5430519120,6220,6220,6220,6220,0
|
|
20230804,162200,5430519120,6220,6220,6220,6220,0
|
|
20230804,162100,5430519120,6220,6220,6220,6220,0
|
|
20230804,162000,5430519120,6220,6220,6220,6220,0
|
|
20230804,161900,5430519120,6220,6220,6220,6220,0
|
|
20230804,161800,5430519120,6220,6220,6220,6220,0
|
|
20230804,161700,5430519120,6220,6220,6220,6220,0
|
|
20230804,161600,5430519120,6220,6220,6220,6220,0
|
|
20230804,161500,5430519120,6220,6220,6220,6220,0
|
|
20230804,161400,5430519120,6220,6220,6220,6220,0
|
|
20230804,161300,5430519120,6220,6220,6220,6220,0
|
|
20230804,161200,5430519120,6220,6220,6220,6220,0
|
|
20230804,161100,5430519120,6220,6220,6220,6220,0
|
|
20230804,161000,5430519120,6220,6220,6220,6220,0
|
|
20230804,160900,5430519120,6220,6220,6220,6220,0
|
|
20230804,160800,5430519120,6220,6220,6220,6220,0
|
|
20230804,160700,5430519120,6220,6220,6220,6220,0
|
|
20230804,160600,5430519120,6220,6220,6220,6220,0
|
|
20230804,160500,5430519120,6220,6220,6220,6220,0
|
|
20230804,160400,5430519120,6220,6220,6220,6220,0
|
|
20230804,160300,5430519120,6220,6220,6220,6220,0
|
|
20230804,160200,5430519120,6220,6220,6220,6220,0
|
|
20230804,160100,5430519120,6220,6220,6220,6220,37087
|
|
20230804,160000,5430519120,6220,6220,6220,6220,0
|
|
20230804,155900,5430519120,6220,6220,6220,6220,0
|
|
20230804,155800,5430519120,6220,6220,6220,6220,0
|
|
20230804,155700,5430519120,6220,6220,6220,6220,0
|
|
20230804,155600,5430519120,6220,6220,6220,6220,0
|
|
20230804,155500,5430519120,6220,6220,6220,6220,0
|
|
20230804,155400,5430519120,6220,6220,6220,6220,0
|
|
20230804,155300,5430519120,6220,6220,6220,6220,0
|
|
20230804,155200,5430519120,6220,6220,6220,6220,0
|
|
20230804,155100,5430519120,6220,6220,6220,6220,0
|
|
20230804,155000,5430519120,6220,6220,6220,6220,0
|
|
20230804,154900,5430519120,6220,6220,6220,6220,0
|
|
20230804,154800,5430519120,6220,6220,6220,6220,0
|
|
20230804,154700,5430519120,6220,6220,6220,6220,0
|
|
20230804,154600,5430519120,6220,6220,6220,6220,0
|
|
20230804,154500,5430519120,6220,6220,6220,6220,0
|
|
20230804,154400,5430519120,6220,6220,6220,6220,0
|
|
20230804,154300,5430519120,6220,6220,6220,6220,0
|
|
20230804,154200,5430519120,6220,6220,6220,6220,0
|
|
20230804,154100,5430519120,6220,6220,6220,6220,0
|
|
20230804,154000,5430519120,6220,6220,6220,6220,0
|
|
20230804,153900,5430519120,6220,6220,6220,6220,0
|
|
20230804,153800,5430519120,6220,6220,6220,6220,0
|
|
20230804,153700,5430519120,6220,6220,6220,6220,0
|
|
20230804,153600,5430519120,6220,6220,6220,6220,0
|
|
20230804,153500,5430519120,6220,6220,6220,6220,0
|
|
20230804,153400,5430519120,6220,6220,6220,6220,0
|
|
20230804,153300,5430519120,6220,6220,6220,6220,0
|
|
20230804,153200,5430519120,6220,6220,6220,6220,0
|
|
20230804,153100,5430519120,6220,6220,6220,6220,37087
|
|
20230804,153000,5430519120,6220,6220,6220,6220,37087
|
|
20230804,152900,5199837980,6220,6220,6220,6220,0
|
|
20230804,152800,5199837980,6220,6220,6220,6220,0
|
|
20230804,152700,5199837980,6220,6220,6220,6220,0
|
|
20230804,152600,5199837980,6220,6220,6220,6220,0
|
|
20230804,152500,5199837980,6220,6220,6220,6220,0
|
|
20230804,152400,5199837980,6220,6220,6220,6220,0
|
|
20230804,152300,5199837980,6220,6220,6220,6220,0
|
|
20230804,152200,5199837980,6220,6220,6220,6220,0
|
|
20230804,152100,5199837980,6220,6220,6220,6220,0
|
|
20230804,152000,5199837980,6220,6220,6220,6220,0
|
|
20230804,151900,5199837980,6220,6240,6240,6220,7057
|
|
20230804,151800,5155870290,6230,6240,6240,6230,4314
|
|
20230804,151700,5128985550,6240,6240,6250,6230,5664
|
|
20230804,151600,5093645180,6250,6240,6250,6240,1010
|
|
20230804,151500,5087334750,6250,6240,6250,6240,417
|
|
20230804,151400,5084731460,6240,6240,6250,6230,7989
|
|
20230804,151300,5034890920,6240,6250,6250,6240,2803
|
|
20230804,151200,5017395120,6250,6240,6260,6240,674
|
|
20230804,151100,5013189020,6250,6240,6260,6240,5640
|
|
20230804,151000,4977980310,6240,6250,6260,6240,1909
|
|
20230804,150900,4966047510,6250,6250,6260,6250,6922
|
|
20230804,150800,4922781210,6250,6260,6260,6250,1287
|
|
20230804,150700,4914735060,6250,6250,6260,6250,384
|
|
20230804,150600,4912333290,6250,6250,6260,6250,3926
|
|
20230804,150500,4887792550,6260,6250,6260,6250,1537
|
|
20230804,150400,4878186240,6250,6270,6280,6250,5566
|
|
20230804,150300,4843361990,6280,6280,6280,6260,7298
|
|
20230804,150200,4797612890,6280,6280,6280,6270,369
|
|
20230804,150100,4795298150,6280,6280,6290,6280,1440
|
|
20230804,150000,4786254940,6290,6290,6290,6270,1960
|
|
20230804,145900,4773960470,6290,6290,6290,6270,6642
|
|
20230804,145800,4732262170,6280,6300,6300,6280,1141
|
|
20230804,145700,4725085380,6290,6300,6310,6290,3784
|
|
20230804,145600,4701250890,6300,6300,6300,6290,941
|
|
20230804,145500,4695322650,6300,6300,6300,6280,315
|
|
20230804,145400,4693340250,6300,6280,6300,6280,1667
|
|
20230804,145300,4682871450,6280,6300,6300,6280,2402
|
|
20230804,145200,4667786870,6300,6300,6300,6280,18
|
|
20230804,145100,4667673590,6300,6290,6300,6290,3121
|
|
20230804,145000,4648042480,6280,6280,6290,6280,4082
|
|
20230804,144900,4622404330,6290,6290,6290,6280,1083
|
|
20230804,144800,4615602550,6280,6280,6290,6280,640
|
|
20230804,144700,4611583180,6280,6290,6290,6270,1357
|
|
20230804,144600,4603071520,6290,6290,6290,6270,543
|
|
20230804,144500,4599656170,6290,6280,6290,6270,1306
|
|
20230804,144400,4591456010,6290,6280,6290,6280,166
|
|
20230804,144300,4590411940,6290,6280,6290,6280,52
|
|
20230804,144200,4590085360,6290,6290,6290,6270,840
|
|
20230804,144100,4584810190,6280,6290,6290,6270,161
|
|
20230804,144000,4583798000,6280,6270,6290,6270,801
|
|
20230804,143900,4578770710,6280,6280,6290,6270,3391
|
|
20230804,143800,4557465260,6280,6280,6280,6270,11
|
|
20230804,143700,4557396240,6270,6270,6280,6270,264
|
|
20230804,143600,4555740460,6280,6280,6280,6270,74
|
|
20230804,143500,4555275940,6290,6280,6290,6280,69
|
|
20230804,143400,4554841990,6290,6280,6290,6270,1444
|
|
20230804,143300,4545775380,6300,6280,6300,6280,3758
|
|
20230804,143200,4522175120,6280,6280,6300,6280,766
|
|
20230804,143100,4517364620,6290,6290,6300,6290,164
|
|
20230804,143000,4516333030,6290,6310,6310,6290,1008
|
|
20230804,142900,4509991800,6310,6310,6310,6300,539
|
|
20230804,142800,4506590950,6310,6310,6310,6290,95
|
|
20230804,142700,4505991620,6290,6310,6310,6290,1302
|
|
20230804,142600,4497800420,6310,6310,6310,6310,181
|
|
20230804,142500,4496658310,6280,6310,6310,6280,3623
|
|
20230804,142400,4473857360,6310,6310,6310,6290,573
|
|
20230804,142300,4470241850,6310,6280,6310,6280,7
|
|
20230804,142200,4470197860,6280,6300,6300,6280,440
|
|
20230804,142100,4467430060,6290,6290,6300,6290,589
|
|
20230804,142000,4463725240,6290,6300,6300,6290,74
|
|
20230804,141900,4463259720,6300,6300,6300,6300,1
|
|
20230804,141800,4463253420,6290,6290,6290,6290,36
|
|
20230804,141700,4463026980,6290,6280,6290,6280,2231
|
|
20230804,141600,4448999060,6290,6280,6290,6280,7
|
|
20230804,141500,4448955090,6300,6300,6310,6280,803
|
|
20230804,141400,4443909000,6310,6300,6310,6300,145
|
|
20230804,141300,4442995480,6290,6310,6310,6290,94
|
|
20230804,141200,4442403350,6300,6300,6300,6300,1324
|
|
20230804,141100,4434062150,6300,6300,6310,6300,1634
|
|
20230804,141000,4423767930,6310,6320,6320,6300,345
|
|
20230804,140900,4421591030,6310,6310,6320,6310,19
|
|
20230804,140800,4421471040,6310,6340,6340,6310,713
|
|
20230804,140700,4416969710,6320,6340,6340,6320,1106
|
|
20230804,140600,4409957790,6340,6330,6340,6300,2310
|
|
20230804,140500,4395317630,6330,6300,6330,6290,955
|
|
20230804,140400,4389306290,6310,6300,6310,6300,68
|
|
20230804,140300,4388877880,6300,6300,6300,6300,966
|
|
20230804,140200,4382792080,6300,6300,6300,6300,146
|
|
20230804,140100,4381872280,6320,6300,6320,6300,272
|
|
20230804,140000,4380157680,6320,6330,6330,6300,1292
|
|
20230804,135900,4371996150,6330,6320,6330,6300,5732
|
|
20230804,135800,4335739520,6310,6300,6310,6270,5515
|
|
20230804,135700,4300967160,6270,6280,6300,6270,17432
|
|
20230804,135600,4191302550,6280,6260,6280,6250,2101
|
|
20230804,135500,4178133320,6250,6240,6250,6240,1436
|
|
20230804,135400,4169161750,6230,6240,6240,6230,3502
|
|
20230804,135300,4147311840,6230,6240,6240,6230,5129
|
|
20230804,135200,4115354790,6240,6230,6240,6230,987
|
|
20230804,135100,4109195920,6240,6240,6240,6240,1
|
|
20230804,135000,4109189680,6240,6250,6250,6240,3697
|
|
20230804,134900,4086102680,6260,6260,6260,6260,624
|
|
20230804,134800,4082196440,6260,6250,6260,6250,443
|
|
20230804,134700,4079427680,6250,6250,6250,6250,58
|
|
20230804,134600,4079065180,6260,6250,6260,6250,568
|
|
20230804,134500,4075513410,6250,6250,6260,6250,121
|
|
20230804,134400,4074757150,6240,6250,6250,6240,658
|
|
20230804,134300,4070646060,6250,6250,6250,6250,1021
|
|
20230804,134200,4064264810,6250,6260,6260,6250,1289
|
|
20230804,134100,4056207560,6260,6250,6270,6250,852
|
|
20230804,134000,4050880820,6250,6230,6250,6230,1989
|
|
20230804,133900,4038474590,6230,6240,6250,6230,1290
|
|
20230804,133800,4030412160,6240,6230,6240,6230,669
|
|
20230804,133700,4026237780,6240,6230,6240,6230,2046
|
|
20230804,133600,4013491180,6230,6230,6240,6230,408
|
|
20230804,133500,4010949290,6230,6230,6250,6230,13
|
|
20230804,133400,4010868250,6230,6230,6260,6220,3697
|
|
20230804,133300,3987848140,6230,6250,6250,6230,11459
|
|
20230804,133200,3916314580,6250,6270,6270,6250,13835
|
|
20230804,133100,3829725280,6270,6260,6270,6260,22
|
|
20230804,133000,3829587490,6260,6270,6280,6260,3426
|
|
20230804,132900,3808106380,6270,6270,6270,6270,22
|
|
20230804,132800,3807968440,6270,6270,6270,6270,20
|
|
20230804,132700,3807843040,6270,6270,6280,6270,734
|
|
20230804,132600,3803240840,6270,6270,6270,6270,8
|
|
20230804,132500,3803190680,6270,6280,6280,6270,153
|
|
20230804,132400,3802229850,6280,6280,6280,6280,0
|
|
20230804,132300,3802229850,6280,6280,6280,6280,4525
|
|
20230804,132200,3773812850,6280,6260,6280,6260,1553
|
|
20230804,132100,3764081610,6260,6260,6260,6260,21
|
|
20230804,132000,3763950150,6260,6260,6270,6260,60
|
|
20230804,131900,3763574150,6260,6270,6280,6260,1946
|
|
20230804,131800,3751372600,6270,6260,6270,6260,1260
|
|
20230804,131700,3743481000,6270,6280,6280,6270,895
|
|
20230804,131600,3737869340,6280,6280,6280,6280,115
|
|
20230804,131500,3737147140,6290,6280,6290,6280,345
|
|
20230804,131400,3734980530,6290,6280,6290,6280,4
|
|
20230804,131300,3734955400,6290,6290,6290,6280,299
|
|
20230804,131200,3733077540,6290,6290,6290,6290,5
|
|
20230804,131100,3733046090,6290,6280,6290,6270,126
|
|
20230804,131000,3732254900,6280,6270,6280,6270,796
|
|
20230804,130900,3727263880,6280,6280,6280,6270,106
|
|
20230804,130800,3726599190,6290,6290,6290,6290,53
|
|
20230804,130700,3726265820,6290,6290,6290,6290,3
|
|
20230804,130600,3726246950,6290,6290,6290,6270,579
|
|
20230804,130500,3722615040,6270,6290,6290,6270,2367
|
|
20230804,130400,3707746550,6290,6280,6290,6280,37
|
|
20230804,130300,3707514180,6300,6280,6300,6280,1648
|
|
20230804,130200,3697164720,6300,6300,6300,6290,1434
|
|
20230804,130100,3688134650,6290,6280,6290,6280,6957
|
|
20230804,130000,3644389920,6280,6280,6280,6270,8
|
|
20230804,125900,3644339690,6280,6270,6280,6270,379
|
|
20230804,125800,3641963300,6280,6280,6280,6280,5
|
|
20230804,125700,3641931900,6280,6270,6280,6260,1396
|
|
20230804,125600,3633188970,6260,6260,6260,6260,28
|
|
20230804,125500,3633013690,6270,6270,6270,6270,1
|
|
20230804,125400,3633007420,6270,6270,6270,6270,1
|
|
20230804,125300,3633001150,6260,6270,6280,6260,242
|
|
20230804,125200,3631484600,6280,6270,6280,6270,180
|
|
20230804,125100,3630355980,6280,6280,6280,6280,58
|
|
20230804,125000,3629991740,6280,6280,6280,6280,2
|
|
20230804,124900,3629979180,6260,6280,6280,6260,11
|
|
20230804,124800,3629910300,6260,6280,6280,6260,1857
|
|
20230804,124700,3618276010,6280,6280,6280,6280,2
|
|
20230804,124600,3618263450,6270,6270,6270,6270,225
|
|
20230804,124500,3616852700,6270,6260,6270,6260,27
|
|
20230804,124400,3616683670,6260,6270,6270,6260,26
|
|
20230804,124300,3616520670,6270,6270,6270,6270,93
|
|
20230804,124200,3615937560,6270,6270,6270,6250,283
|
|
20230804,124100,3614165770,6270,6260,6270,6260,11
|
|
20230804,124000,3614096880,6260,6250,6260,6250,35
|
|
20230804,123900,3613877840,6250,6270,6270,6250,304
|
|
20230804,123800,3611975790,6260,6250,6260,6250,418
|
|
20230804,123700,3609359550,6250,6250,6250,6250,0
|
|
20230804,123600,3609359550,6250,6280,6280,6250,1329
|
|
20230804,123500,3601025930,6280,6260,6280,6260,53
|
|
20230804,123400,3600694090,6260,6260,6260,6250,1606
|
|
20230804,123300,3590645540,6240,6240,6240,6240,597
|
|
20230804,123200,3586920260,6240,6240,6240,6240,648
|
|
20230804,123100,3582876740,6260,6240,6260,6240,1165
|
|
20230804,123000,3575606540,6240,6240,6260,6240,9617
|
|
20230804,122900,3515580550,6240,6240,6240,6240,440
|
|
20230804,122800,3512834950,6240,6240,6240,6240,402
|
|
20230804,122700,3510326470,6240,6240,6240,6240,4144
|
|
20230804,122600,3484467910,6240,6230,6240,6230,216
|
|
20230804,122500,3483122200,6230,6250,6250,6230,1427
|
|
20230804,122400,3474220160,6240,6260,6260,6240,2484
|
|
20230804,122300,3458695210,6250,6270,6270,6250,1133
|
|
20230804,122200,3451601440,6290,6290,6290,6280,476
|
|
20230804,122100,3448608960,6290,6230,6290,6220,11418
|
|
20230804,122000,3377359340,6230,6260,6260,6210,22996
|
|
20230804,121900,3234003240,6260,6290,6290,6260,10658
|
|
20230804,121800,3167182410,6290,6290,6300,6290,548
|
|
20230804,121700,3163735390,6300,6300,6300,6300,11
|
|
20230804,121600,3163666090,6290,6300,6300,6290,375
|
|
20230804,121500,3161307200,6300,6300,6300,6300,2459
|
|
20230804,121400,3145815500,6320,6320,6320,6320,5
|
|
20230804,121300,3145783900,6320,6300,6320,6300,115
|
|
20230804,121200,3145059100,6320,6320,6320,6320,31
|
|
20230804,121100,3144863180,6320,6320,6320,6320,2
|
|
20230804,121000,3144850540,6300,6300,6310,6300,1416
|
|
20230804,120900,3135929720,6310,6320,6320,6310,289
|
|
20230804,120800,3134106070,6320,6310,6320,6310,1058
|
|
20230804,120700,3127426860,6300,6300,6300,6300,0
|
|
20230804,120600,3127426860,6300,6300,6300,6300,101
|
|
20230804,120500,3126790560,6310,6300,6310,6300,68
|
|
20230804,120400,3126361990,6310,6320,6320,6310,49
|
|
20230804,120300,3126052610,6300,6310,6310,6300,400
|
|
20230804,120200,3123530290,6320,6320,6320,6320,844
|
|
20230804,120100,3118196210,6320,6320,6320,6320,200
|
|
20230804,120000,3116932210,6330,6330,6330,6330,536
|
|
20230804,115900,3113539330,6330,6340,6340,6320,940
|
|
20230804,115800,3107598460,6340,6340,6340,6340,100
|
|
20230804,115700,3106964460,6340,6330,6340,6330,150
|
|
20230804,115600,3106013720,6330,6320,6330,6320,233
|
|
20230804,115500,3104539060,6330,6330,6330,6330,154
|
|
20230804,115400,3103564240,6340,6340,6340,6330,3544
|
|
20230804,115300,3081096280,6340,6340,6340,6340,105
|
|
20230804,115200,3080430580,6340,6330,6340,6330,436
|
|
20230804,115100,3077666350,6330,6330,6330,6330,85
|
|
20230804,115000,3077128300,6330,6320,6330,6320,10
|
|
20230804,114900,3077065010,6330,6330,6330,6330,17
|
|
20230804,114800,3076957400,6330,6330,6330,6330,200
|
|
20230804,114700,3075691400,6330,6330,6340,6330,356
|
|
20230804,114600,3073437910,6340,6340,6340,6340,0
|
|
20230804,114500,3073437910,6340,6330,6340,6330,190
|
|
20230804,114400,3072235200,6330,6340,6340,6330,56
|
|
20230804,114300,3071880660,6340,6340,6340,6340,101
|
|
20230804,114200,3071240320,6350,6340,6350,6340,852
|
|
20230804,114100,3065838630,6340,6340,6350,6340,730
|
|
20230804,114000,3061210370,6340,6340,6350,6340,5468
|
|
20230804,113900,3026516850,6330,6320,6330,6320,690
|
|
20230804,113800,3022149990,6320,6320,6330,6320,1980
|
|
20230804,113700,3009631320,6320,6310,6320,6310,3601
|
|
20230804,113600,2986905990,6310,6310,6310,6290,1195
|
|
20230804,113500,2979379270,6300,6290,6310,6290,1434
|
|
20230804,113400,2970348840,6300,6320,6320,6300,2088
|
|
20230804,113300,2957163480,6320,6290,6320,6290,1002
|
|
20230804,113200,2950860840,6320,6310,6320,6280,1087
|
|
20230804,113100,2944019890,6300,6300,6310,6280,1313
|
|
20230804,113000,2935759170,6290,6300,6300,6290,139
|
|
20230804,112900,2934883730,6300,6300,6300,6290,369
|
|
20230804,112800,2932559670,6300,6300,6300,6300,2
|
|
20230804,112700,2932547070,6290,6300,6300,6290,6
|
|
20230804,112600,2932509300,6300,6300,6300,6300,344
|
|
20230804,112500,2930342100,6300,6280,6300,6280,19
|
|
20230804,112400,2930222600,6280,6280,6290,6280,290
|
|
20230804,112300,2928401340,6290,6290,6300,6290,1329
|
|
20230804,112200,2920041850,6290,6290,6290,6290,4822
|
|
20230804,112100,2889711470,6300,6300,6300,6300,2414
|
|
20230804,112000,2874503270,6300,6300,6300,6300,185
|
|
20230804,111900,2873337770,6300,6300,6300,6300,91
|
|
20230804,111800,2872764470,6300,6310,6310,6300,309
|
|
20230804,111700,2870816000,6310,6310,6310,6310,118
|
|
20230804,111600,2870071420,6310,6300,6310,6300,88
|
|
20230804,111500,2869516980,6290,6290,6290,6290,216
|
|
20230804,111400,2868158340,6290,6290,6300,6290,1542
|
|
20230804,111300,2858451300,6300,6300,6310,6300,614
|
|
20230804,111200,2854582100,6290,6290,6290,6290,51
|
|
20230804,111100,2854261310,6290,6280,6290,6270,1465
|
|
20230804,111000,2845062640,6270,6290,6290,6270,1115
|
|
20230804,110900,2838066680,6280,6290,6290,6280,425
|
|
20230804,110800,2835396750,6280,6290,6290,6280,3487
|
|
20230804,110700,2813482710,6300,6310,6310,6300,3161
|
|
20230804,110600,2793568370,6310,6320,6320,6310,1653
|
|
20230804,110500,2783134430,6330,6330,6330,6330,147
|
|
20230804,110400,2782203920,6330,6330,6330,6330,59
|
|
20230804,110300,2781830450,6330,6330,6330,6330,1348
|
|
20230804,110200,2773297610,6320,6320,6320,6320,59
|
|
20230804,110100,2772924730,6320,6320,6320,6320,359
|
|
20230804,110000,2770655850,6320,6320,6320,6320,100
|
|
20230804,105900,2770023850,6320,6320,6320,6320,1729
|
|
20230804,105800,2759096570,6310,6320,6320,6310,228
|
|
20230804,105700,2757655760,6320,6310,6320,6310,250
|
|
20230804,105600,2756076260,6320,6310,6320,6300,103
|
|
20230804,105500,2755427200,6320,6310,6320,6300,4087
|
|
20230804,105400,2729671000,6320,6320,6320,6320,12
|
|
20230804,105300,2729595160,6320,6320,6320,6320,500
|
|
20230804,105200,2726435160,6330,6330,6330,6330,0
|
|
20230804,105100,2726435160,6330,6320,6330,6300,2474
|
|
20230804,105000,2710816900,6320,6340,6340,6320,1618
|
|
20230804,104900,2700584900,6340,6330,6340,6330,545
|
|
20230804,104800,2697130930,6330,6330,6340,6330,202
|
|
20230804,104700,2695852260,6310,6320,6330,6310,731
|
|
20230804,104600,2691229900,6320,6330,6330,6320,979
|
|
20230804,104500,2685042450,6320,6320,6330,6320,293
|
|
20230804,104400,2683190680,6330,6340,6340,6330,692
|
|
20230804,104300,2678810270,6330,6340,6340,6330,462
|
|
20230804,104200,2675882690,6320,6350,6350,6320,2300
|
|
20230804,104100,2661317450,6350,6340,6350,6340,444
|
|
20230804,104000,2658502400,6340,6330,6340,6330,1143
|
|
20230804,103900,2651263550,6330,6330,6330,6330,14
|
|
20230804,103800,2651174930,6340,6340,6340,6340,9
|
|
20230804,103700,2651117870,6350,6340,6350,6340,130
|
|
20230804,103600,2650293610,6340,6330,6340,6330,1642
|
|
20230804,103500,2639896480,6340,6330,6350,6330,402
|
|
20230804,103400,2637347820,6320,6320,6320,6320,279
|
|
20230804,103300,2635584540,6310,6310,6310,6310,318
|
|
20230804,103200,2633577960,6310,6310,6310,6310,40
|
|
20230804,103100,2633325560,6320,6320,6320,6310,4041
|
|
20230804,103000,2607822780,6320,6310,6320,6300,955
|
|
20230804,102900,2601799710,6310,6320,6320,6310,68
|
|
20230804,102800,2601369990,6320,6300,6340,6300,6507
|
|
20230804,102700,2560307590,6300,6300,6300,6280,95
|
|
20230804,102600,2559710770,6300,6300,6300,6290,775
|
|
20230804,102500,2554833980,6320,6290,6320,6280,1931
|
|
20230804,102400,2542703140,6320,6340,6340,6280,1598
|
|
20230804,102300,2532636210,6320,6350,6350,6320,4094
|
|
20230804,102200,2506679550,6360,6320,6360,6320,4093
|
|
20230804,102100,2480755370,6330,6290,6330,6290,3553
|
|
20230804,102000,2458322090,6290,6270,6290,6270,5666
|
|
20230804,101900,2422780850,6270,6280,6290,6270,3858
|
|
20230804,101800,2398583660,6280,6290,6300,6280,1172
|
|
20230804,101700,2391212780,6290,6280,6300,6280,2146
|
|
20230804,101600,2377697240,6280,6290,6300,6280,424
|
|
20230804,101500,2375031460,6290,6290,6300,6280,1276
|
|
20230804,101400,2367009520,6290,6310,6310,6290,36
|
|
20230804,101300,2366782960,6280,6320,6320,6280,4052
|
|
20230804,101200,2341257280,6320,6330,6340,6310,8729
|
|
20230804,101100,2286087430,6330,6320,6340,6320,2389
|
|
20230804,101000,2270970460,6320,6320,6330,6300,2379
|
|
20230804,100900,2255946640,6320,6310,6330,6310,581
|
|
20230804,100800,2252279220,6310,6310,6320,6310,2251
|
|
20230804,100700,2238064220,6310,6290,6310,6290,711
|
|
20230804,100600,2233587080,6290,6280,6300,6280,3898
|
|
20230804,100500,2209058630,6290,6290,6300,6280,1751
|
|
20230804,100400,2198038550,6290,6290,6300,6280,1919
|
|
20230804,100300,2185952290,6290,6290,6300,6290,2811
|
|
20230804,100200,2168269050,6300,6290,6300,6290,1907
|
|
20230804,100100,2156273950,6300,6250,6300,6240,9525
|
|
20230804,100000,2096590630,6260,6270,6270,6240,405
|
|
20230804,095900,2094060300,6270,6240,6270,6220,3537
|
|
20230804,095800,2072009190,6240,6240,6270,6240,2765
|
|
20230804,095700,2054729920,6250,6260,6270,6220,10672
|
|
20230804,095600,1988190710,6250,6250,6260,6250,2737
|
|
20230804,095500,1971072300,6250,6260,6260,6240,1548
|
|
20230804,095400,1961400140,6240,6250,6260,6230,15848
|
|
20230804,095300,1862457450,6260,6260,6280,6260,3921
|
|
20230804,095200,1837904510,6270,6290,6290,6260,3385
|
|
20230804,095100,1816705720,6260,6260,6300,6260,7416
|
|
20230804,095000,1770175830,6260,6300,6300,6260,3682
|
|
20230804,094900,1747102330,6270,6320,6320,6270,3772
|
|
20230804,094800,1723383780,6320,6330,6330,6320,537
|
|
20230804,094700,1719989430,6330,6320,6330,6300,216
|
|
20230804,094600,1718626370,6290,6340,6340,6290,7794
|
|
20230804,094500,1669502700,6320,6340,6340,6320,2952
|
|
20230804,094400,1650819870,6330,6340,6340,6330,3061
|
|
20230804,094300,1631427120,6340,6330,6340,6330,2904
|
|
20230804,094200,1613027270,6340,6320,6340,6310,2147
|
|
20230804,094100,1599464120,6350,6360,6360,6320,1847
|
|
20230804,094000,1587776270,6330,6340,6370,6330,4207
|
|
20230804,093900,1561125130,6370,6360,6370,6340,1287
|
|
20230804,093800,1552949970,6360,6330,6360,6330,2589
|
|
20230804,093700,1536544560,6330,6350,6350,6330,750
|
|
20230804,093600,1531785920,6340,6350,6350,6340,383
|
|
20230804,093500,1529357450,6350,6310,6350,6310,804
|
|
20230804,093400,1524276290,6310,6340,6340,6310,2432
|
|
20230804,093300,1508911660,6340,6370,6370,6340,2713
|
|
20230804,093200,1491661270,6380,6370,6380,6370,1027
|
|
20230804,093100,1485119120,6370,6360,6370,6350,895
|
|
20230804,093000,1479426540,6360,6370,6370,6350,537
|
|
20230804,092900,1476011230,6370,6380,6380,6360,349
|
|
20230804,092800,1473790490,6380,6360,6380,6360,899
|
|
20230804,092700,1468070820,6360,6370,6370,6350,559
|
|
20230804,092600,1464515060,6380,6330,6380,6330,4475
|
|
20230804,092500,1436062130,6340,6330,6340,6310,4861
|
|
20230804,092400,1405351410,6330,6350,6350,6300,5879
|
|
20230804,092300,1368183960,6350,6350,6360,6350,1954
|
|
20230804,092200,1355772600,6350,6380,6380,6350,3710
|
|
20230804,092100,1332181020,6390,6370,6390,6370,3563
|
|
20230804,092000,1309454160,6370,6410,6410,6370,3183
|
|
20230804,091900,1289142030,6410,6410,6430,6400,2023
|
|
20230804,091800,1276161470,6400,6380,6400,6380,2392
|
|
20230804,091700,1260885650,6400,6410,6420,6380,1780
|
|
20230804,091600,1249484520,6410,6400,6410,6390,2052
|
|
20230804,091500,1236359180,6400,6390,6400,6380,3253
|
|
20230804,091400,1215562510,6400,6430,6430,6380,13972
|
|
20230804,091300,1125968230,6420,6400,6420,6390,5250
|
|
20230804,091200,1092323120,6400,6450,6460,6400,16163
|
|
20230804,091100,988289590,6450,6420,6460,6400,20445
|
|
20230804,091000,856769210,6450,6400,6450,6390,13735
|
|
20230804,090900,768652270,6410,6310,6410,6310,13682
|
|
20230804,090800,681487520,6290,6280,6300,6280,3203
|
|
20230804,090700,661336700,6280,6260,6280,6250,5939
|
|
20230804,090600,624112340,6250,6260,6270,6240,3672
|
|
20230804,090500,601151240,6260,6240,6260,6220,4489
|
|
20230804,090400,573137530,6240,6250,6260,6220,15485
|
|
20230804,090300,476580520,6250,6250,6260,6240,15180
|
|
20230804,090200,381737190,6260,6290,6300,6240,18682
|
|
20230804,090100,264694480,6290,6380,6380,6290,15877
|
|
20230804,090000,164335670,6380,6380,6380,6350,24009
|