574 lines
28 KiB
CSV
574 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,183100,4309729830,6090,6090,6090,6090,8972
|
|
20230809,183000,4309729830,6090,6090,6090,6090,0
|
|
20230809,182900,4309729830,6090,6090,6090,6090,0
|
|
20230809,182800,4309729830,6090,6090,6090,6090,0
|
|
20230809,182700,4309729830,6090,6090,6090,6090,0
|
|
20230809,182600,4309729830,6090,6090,6090,6090,0
|
|
20230809,182500,4309729830,6090,6090,6090,6090,0
|
|
20230809,182400,4309729830,6090,6090,6090,6090,0
|
|
20230809,182300,4309729830,6090,6090,6090,6090,0
|
|
20230809,182200,4309729830,6090,6090,6090,6090,0
|
|
20230809,182100,4309729830,6090,6090,6090,6090,0
|
|
20230809,182000,4309729830,6090,6090,6090,6090,0
|
|
20230809,181900,4309729830,6090,6090,6090,6090,0
|
|
20230809,181800,4309729830,6090,6090,6090,6090,0
|
|
20230809,181700,4309729830,6090,6090,6090,6090,0
|
|
20230809,181600,4309729830,6090,6090,6090,6090,0
|
|
20230809,181500,4309729830,6090,6090,6090,6090,0
|
|
20230809,181400,4309729830,6090,6090,6090,6090,0
|
|
20230809,181300,4309729830,6090,6090,6090,6090,0
|
|
20230809,181200,4309729830,6090,6090,6090,6090,0
|
|
20230809,181100,4309729830,6090,6090,6090,6090,0
|
|
20230809,181000,4309729830,6090,6090,6090,6090,0
|
|
20230809,180900,4309729830,6090,6090,6090,6090,0
|
|
20230809,180800,4309729830,6090,6090,6090,6090,0
|
|
20230809,180700,4309729830,6090,6090,6090,6090,0
|
|
20230809,180600,4309729830,6090,6090,6090,6090,0
|
|
20230809,180500,4309729830,6090,6090,6090,6090,0
|
|
20230809,180400,4309729830,6090,6090,6090,6090,0
|
|
20230809,180300,4309729830,6090,6090,6090,6090,0
|
|
20230809,180200,4309729830,6090,6090,6090,6090,0
|
|
20230809,180100,4309729830,6090,6090,6090,6090,8972
|
|
20230809,180000,4309729830,6090,6090,6090,6090,0
|
|
20230809,175900,4309729830,6090,6090,6090,6090,0
|
|
20230809,175800,4309729830,6090,6090,6090,6090,0
|
|
20230809,175700,4309729830,6090,6090,6090,6090,0
|
|
20230809,175600,4309729830,6090,6090,6090,6090,0
|
|
20230809,175500,4309729830,6090,6090,6090,6090,0
|
|
20230809,175400,4309729830,6090,6090,6090,6090,0
|
|
20230809,175300,4309729830,6090,6090,6090,6090,0
|
|
20230809,175200,4309729830,6090,6090,6090,6090,0
|
|
20230809,175100,4309729830,6090,6090,6090,6090,0
|
|
20230809,175000,4309729830,6090,6090,6090,6090,0
|
|
20230809,174900,4309729830,6090,6090,6090,6090,0
|
|
20230809,174800,4309729830,6090,6090,6090,6090,0
|
|
20230809,174700,4309729830,6090,6090,6090,6090,0
|
|
20230809,174600,4309729830,6090,6090,6090,6090,0
|
|
20230809,174500,4309729830,6090,6090,6090,6090,0
|
|
20230809,174400,4309729830,6090,6090,6090,6090,0
|
|
20230809,174300,4309729830,6090,6090,6090,6090,0
|
|
20230809,174200,4309729830,6090,6090,6090,6090,0
|
|
20230809,174100,4309729830,6090,6090,6090,6090,0
|
|
20230809,174000,4309729830,6090,6090,6090,6090,0
|
|
20230809,173900,4309729830,6090,6090,6090,6090,0
|
|
20230809,173800,4309729830,6090,6090,6090,6090,0
|
|
20230809,173700,4309729830,6090,6090,6090,6090,0
|
|
20230809,173600,4309729830,6090,6090,6090,6090,0
|
|
20230809,173500,4309729830,6090,6090,6090,6090,0
|
|
20230809,173400,4309729830,6090,6090,6090,6090,0
|
|
20230809,173300,4309729830,6090,6090,6090,6090,0
|
|
20230809,173200,4309729830,6090,6090,6090,6090,0
|
|
20230809,173100,4309729830,6090,6090,6090,6090,8972
|
|
20230809,173000,4309729830,6090,6090,6090,6090,0
|
|
20230809,172900,4309729830,6090,6090,6090,6090,0
|
|
20230809,172800,4309729830,6090,6090,6090,6090,0
|
|
20230809,172700,4309729830,6090,6090,6090,6090,0
|
|
20230809,172600,4309729830,6090,6090,6090,6090,0
|
|
20230809,172500,4309729830,6090,6090,6090,6090,0
|
|
20230809,172400,4309729830,6090,6090,6090,6090,0
|
|
20230809,172300,4309729830,6090,6090,6090,6090,0
|
|
20230809,172200,4309729830,6090,6090,6090,6090,0
|
|
20230809,172100,4309729830,6090,6090,6090,6090,0
|
|
20230809,172000,4309729830,6090,6090,6090,6090,0
|
|
20230809,171900,4309729830,6090,6090,6090,6090,0
|
|
20230809,171800,4309729830,6090,6090,6090,6090,0
|
|
20230809,171700,4309729830,6090,6090,6090,6090,0
|
|
20230809,171600,4309729830,6090,6090,6090,6090,0
|
|
20230809,171500,4309729830,6090,6090,6090,6090,0
|
|
20230809,171400,4309729830,6090,6090,6090,6090,0
|
|
20230809,171300,4309729830,6090,6090,6090,6090,0
|
|
20230809,171200,4309729830,6090,6090,6090,6090,0
|
|
20230809,171100,4309729830,6090,6090,6090,6090,0
|
|
20230809,171000,4309729830,6090,6090,6090,6090,0
|
|
20230809,170900,4309729830,6090,6090,6090,6090,0
|
|
20230809,170800,4309729830,6090,6090,6090,6090,0
|
|
20230809,170700,4309729830,6090,6090,6090,6090,0
|
|
20230809,170600,4309729830,6090,6090,6090,6090,0
|
|
20230809,170500,4309729830,6090,6090,6090,6090,0
|
|
20230809,170400,4309729830,6090,6090,6090,6090,0
|
|
20230809,170300,4309729830,6090,6090,6090,6090,0
|
|
20230809,170200,4309729830,6090,6090,6090,6090,0
|
|
20230809,170100,4309729830,6090,6090,6090,6090,8972
|
|
20230809,170000,4309729830,6090,6090,6090,6090,0
|
|
20230809,165900,4309729830,6090,6090,6090,6090,0
|
|
20230809,165800,4309729830,6090,6090,6090,6090,0
|
|
20230809,165700,4309729830,6090,6090,6090,6090,0
|
|
20230809,165600,4309729830,6090,6090,6090,6090,0
|
|
20230809,165500,4309729830,6090,6090,6090,6090,0
|
|
20230809,165400,4309729830,6090,6090,6090,6090,0
|
|
20230809,165300,4309729830,6090,6090,6090,6090,0
|
|
20230809,165200,4309729830,6090,6090,6090,6090,0
|
|
20230809,165100,4309729830,6090,6090,6090,6090,0
|
|
20230809,165000,4309729830,6090,6090,6090,6090,0
|
|
20230809,164900,4309729830,6090,6090,6090,6090,0
|
|
20230809,164800,4309729830,6090,6090,6090,6090,0
|
|
20230809,164700,4309729830,6090,6090,6090,6090,0
|
|
20230809,164600,4309729830,6090,6090,6090,6090,0
|
|
20230809,164500,4309729830,6090,6090,6090,6090,0
|
|
20230809,164400,4309729830,6090,6090,6090,6090,0
|
|
20230809,164300,4309729830,6090,6090,6090,6090,0
|
|
20230809,164200,4309729830,6090,6090,6090,6090,0
|
|
20230809,164100,4309729830,6090,6090,6090,6090,0
|
|
20230809,164000,4309729830,6090,6090,6090,6090,0
|
|
20230809,163900,4309729830,6090,6090,6090,6090,0
|
|
20230809,163800,4309729830,6090,6090,6090,6090,0
|
|
20230809,163700,4309729830,6090,6090,6090,6090,0
|
|
20230809,163600,4309729830,6090,6090,6090,6090,0
|
|
20230809,163500,4309729830,6090,6090,6090,6090,0
|
|
20230809,163400,4309729830,6090,6090,6090,6090,0
|
|
20230809,163300,4309729830,6090,6090,6090,6090,0
|
|
20230809,163200,4309729830,6090,6090,6090,6090,0
|
|
20230809,163100,4309729830,6090,6090,6090,6090,8972
|
|
20230809,163000,4309729830,6090,6090,6090,6090,0
|
|
20230809,162900,4309729830,6090,6090,6090,6090,0
|
|
20230809,162800,4309729830,6090,6090,6090,6090,0
|
|
20230809,162700,4309729830,6090,6090,6090,6090,0
|
|
20230809,162600,4309729830,6090,6090,6090,6090,0
|
|
20230809,162500,4309729830,6090,6090,6090,6090,0
|
|
20230809,162400,4309729830,6090,6090,6090,6090,0
|
|
20230809,162300,4309729830,6090,6090,6090,6090,0
|
|
20230809,162200,4309729830,6090,6090,6090,6090,0
|
|
20230809,162100,4309729830,6090,6090,6090,6090,0
|
|
20230809,162000,4309729830,6090,6090,6090,6090,0
|
|
20230809,161900,4309729830,6090,6090,6090,6090,0
|
|
20230809,161800,4309729830,6090,6090,6090,6090,0
|
|
20230809,161700,4309729830,6090,6090,6090,6090,0
|
|
20230809,161600,4309729830,6090,6090,6090,6090,0
|
|
20230809,161500,4309729830,6090,6090,6090,6090,0
|
|
20230809,161400,4309729830,6090,6090,6090,6090,0
|
|
20230809,161300,4309729830,6090,6090,6090,6090,0
|
|
20230809,161200,4309729830,6090,6090,6090,6090,0
|
|
20230809,161100,4309729830,6090,6090,6090,6090,0
|
|
20230809,161000,4309729830,6090,6090,6090,6090,0
|
|
20230809,160900,4309729830,6090,6090,6090,6090,0
|
|
20230809,160800,4309729830,6090,6090,6090,6090,0
|
|
20230809,160700,4309729830,6090,6090,6090,6090,0
|
|
20230809,160600,4309729830,6090,6090,6090,6090,0
|
|
20230809,160500,4309729830,6090,6090,6090,6090,0
|
|
20230809,160400,4309729830,6090,6090,6090,6090,0
|
|
20230809,160300,4309729830,6090,6090,6090,6090,0
|
|
20230809,160200,4309729830,6090,6090,6090,6090,0
|
|
20230809,160100,4309729830,6090,6090,6090,6090,8972
|
|
20230809,160000,4309729830,6090,6090,6090,6090,0
|
|
20230809,155900,4309729830,6090,6090,6090,6090,0
|
|
20230809,155800,4309729830,6090,6090,6090,6090,0
|
|
20230809,155700,4309729830,6090,6090,6090,6090,0
|
|
20230809,155600,4309729830,6090,6090,6090,6090,0
|
|
20230809,155500,4309729830,6090,6090,6090,6090,0
|
|
20230809,155400,4309729830,6090,6090,6090,6090,0
|
|
20230809,155300,4309729830,6090,6090,6090,6090,0
|
|
20230809,155200,4309729830,6090,6090,6090,6090,0
|
|
20230809,155100,4309729830,6090,6090,6090,6090,0
|
|
20230809,155000,4309729830,6090,6090,6090,6090,0
|
|
20230809,154900,4309729830,6090,6090,6090,6090,0
|
|
20230809,154800,4309729830,6090,6090,6090,6090,0
|
|
20230809,154700,4309729830,6090,6090,6090,6090,0
|
|
20230809,154600,4309729830,6090,6090,6090,6090,0
|
|
20230809,154500,4309729830,6090,6090,6090,6090,0
|
|
20230809,154400,4309729830,6090,6090,6090,6090,0
|
|
20230809,154300,4309729830,6090,6090,6090,6090,0
|
|
20230809,154200,4309729830,6090,6090,6090,6090,0
|
|
20230809,154100,4309729830,6090,6090,6090,6090,0
|
|
20230809,154000,4309729830,6090,6090,6090,6090,0
|
|
20230809,153900,4309729830,6090,6090,6090,6090,0
|
|
20230809,153800,4309729830,6090,6090,6090,6090,0
|
|
20230809,153700,4309729830,6090,6090,6090,6090,0
|
|
20230809,153600,4309729830,6090,6090,6090,6090,0
|
|
20230809,153500,4309729830,6090,6090,6090,6090,0
|
|
20230809,153400,4309729830,6090,6090,6090,6090,0
|
|
20230809,153300,4309729830,6090,6090,6090,6090,0
|
|
20230809,153200,4309729830,6090,6090,6090,6090,0
|
|
20230809,153100,4309729830,6090,6090,6090,6090,8972
|
|
20230809,153000,4309729830,6090,6090,6090,6090,8972
|
|
20230809,152900,4255090350,6090,6090,6090,6090,0
|
|
20230809,152800,4255090350,6090,6090,6090,6090,0
|
|
20230809,152700,4255090350,6090,6090,6090,6090,0
|
|
20230809,152600,4255090350,6090,6090,6090,6090,0
|
|
20230809,152500,4255090350,6090,6090,6090,6090,0
|
|
20230809,152400,4255090350,6090,6090,6090,6090,0
|
|
20230809,152300,4255090350,6090,6090,6090,6090,0
|
|
20230809,152200,4255090350,6090,6090,6090,6090,0
|
|
20230809,152100,4255090350,6090,6090,6090,6090,0
|
|
20230809,152000,4255090350,6090,6090,6090,6090,0
|
|
20230809,151900,4255090350,6090,6070,6090,6070,485
|
|
20230809,151800,4252138380,6090,6080,6090,6080,1897
|
|
20230809,151700,4240604110,6080,6090,6090,6080,40
|
|
20230809,151600,4240360520,6090,6090,6090,6080,1475
|
|
20230809,151500,4231384770,6080,6080,6080,6080,2597
|
|
20230809,151400,4215595010,6070,6060,6070,6060,4636
|
|
20230809,151300,4187479250,6070,6090,6090,6060,9857
|
|
20230809,151200,4127663440,6090,6090,6090,6080,3074
|
|
20230809,151100,4108962950,6090,6100,6110,6080,6713
|
|
20230809,151000,4068095770,6090,6090,6090,6080,6645
|
|
20230809,150900,4027654390,6090,6070,6090,6070,1045
|
|
20230809,150800,4021301240,6070,6080,6090,6070,2532
|
|
20230809,150700,4005896970,6090,6090,6090,6080,266
|
|
20230809,150600,4004279620,6080,6090,6090,6080,288
|
|
20230809,150500,4002527390,6080,6090,6090,6080,864
|
|
20230809,150400,3997272200,6080,6100,6100,6080,4336
|
|
20230809,150300,3970874520,6100,6110,6110,6100,3925
|
|
20230809,150200,3946928700,6110,6110,6120,6110,294
|
|
20230809,150100,3945131570,6110,6120,6120,6110,102
|
|
20230809,150000,3944508140,6110,6120,6120,6110,3893
|
|
20230809,145900,3920700180,6120,6120,6130,6120,10
|
|
20230809,145800,3920638970,6110,6130,6130,6110,1916
|
|
20230809,145700,3908913570,6140,6120,6140,6120,3186
|
|
20230809,145600,3889361490,6120,6140,6140,6110,3573
|
|
20230809,145500,3867488850,6140,6140,6140,6120,2318
|
|
20230809,145400,3853279280,6140,6140,6140,6130,52
|
|
20230809,145300,3852960100,6130,6130,6130,6120,3141
|
|
20230809,145200,3833728200,6130,6120,6140,6120,1219
|
|
20230809,145100,3826246780,6130,6140,6140,6120,514
|
|
20230809,145000,3823090950,6140,6140,6140,6120,8630
|
|
20230809,144900,3770142290,6130,6130,6130,6130,1180
|
|
20230809,144800,3762908890,6130,6130,6130,6120,4371
|
|
20230809,144700,3736152620,6110,6130,6130,6110,2697
|
|
20230809,144600,3719668070,6130,6130,6140,6120,1784
|
|
20230809,144500,3708739480,6130,6130,6130,6130,563
|
|
20230809,144400,3705288290,6130,6130,6130,6130,526
|
|
20230809,144300,3702063910,6130,6140,6150,6130,5273
|
|
20230809,144200,3669694850,6150,6130,6160,6130,6870
|
|
20230809,144100,3627458870,6130,6130,6130,6120,2438
|
|
20230809,144000,3612516830,6120,6120,6130,6110,1567
|
|
20230809,143900,3602932080,6120,6120,6130,6110,1638
|
|
20230809,143800,3592908110,6130,6130,6140,6130,11570
|
|
20230809,143700,3521875690,6140,6120,6140,6120,3071
|
|
20230809,143600,3503069370,6120,6110,6130,6110,1671
|
|
20230809,143500,3492849840,6110,6110,6110,6110,80
|
|
20230809,143400,3492361040,6090,6110,6110,6080,248
|
|
20230809,143300,3490851110,6110,6100,6110,6090,3232
|
|
20230809,143200,3471155500,6100,6090,6100,6090,707
|
|
20230809,143100,3466842960,6100,6110,6110,6100,1393
|
|
20230809,143000,3458345300,6110,6100,6110,6100,1879
|
|
20230809,142900,3446876780,6100,6110,6110,6100,2745
|
|
20230809,142800,3430132080,6110,6110,6120,6100,787
|
|
20230809,142700,3425320010,6110,6110,6120,6100,968
|
|
20230809,142600,3419414090,6120,6100,6120,6100,18506
|
|
20230809,142500,3306490110,6100,6090,6100,6080,735
|
|
20230809,142400,3302013850,6090,6090,6090,6080,1949
|
|
20230809,142300,3290144460,6090,6090,6090,6070,264
|
|
20230809,142200,3288539380,6090,6100,6100,6080,3186
|
|
20230809,142100,3269146920,6090,6090,6100,6090,143
|
|
20230809,142000,3268275790,6090,6090,6090,6090,1472
|
|
20230809,141900,3259311310,6090,6090,6090,6070,5251
|
|
20230809,141800,3227336670,6090,6080,6090,6070,1203
|
|
20230809,141700,3220012030,6080,6100,6100,6080,3457
|
|
20230809,141600,3198990270,6100,6100,6100,6090,792
|
|
20230809,141500,3194163730,6110,6090,6110,6090,5230
|
|
20230809,141400,3162264750,6090,6080,6090,6080,943
|
|
20230809,141300,3156531200,6080,6070,6080,6070,774
|
|
20230809,141200,3151832880,6070,6070,6070,6070,424
|
|
20230809,141100,3149259200,6070,6060,6070,6060,158
|
|
20230809,141000,3148300270,6060,6060,6060,6050,124
|
|
20230809,140900,3147548850,6050,6070,6070,6050,1667
|
|
20230809,140800,3137449010,6070,6080,6090,6070,985
|
|
20230809,140700,3131467470,6090,6080,6090,6080,168
|
|
20230809,140600,3130444390,6080,6090,6090,6080,1248
|
|
20230809,140500,3122849650,6100,6090,6100,6080,1418
|
|
20230809,140400,3114211830,6090,6070,6090,6070,1244
|
|
20230809,140300,3106645720,6070,6070,6070,6060,319
|
|
20230809,140200,3104709420,6070,6060,6070,6040,3336
|
|
20230809,140100,3084521670,6060,6060,6060,6060,582
|
|
20230809,140000,3080994750,6050,6060,6060,6050,82
|
|
20230809,135900,3080498210,6070,6060,6070,6060,242
|
|
20230809,135800,3079030800,6060,6060,6060,6050,893
|
|
20230809,135700,3073623490,6070,6080,6080,6070,216
|
|
20230809,135600,3072312260,6080,6080,6080,6080,89
|
|
20230809,135500,3071771140,6080,6080,6080,6070,3327
|
|
20230809,135400,3051572980,6080,6070,6080,6070,1422
|
|
20230809,135300,3042927320,6060,6050,6060,6050,3
|
|
20230809,135200,3042909160,6070,6060,6070,6050,6178
|
|
20230809,135100,3005466640,6060,6070,6070,6060,5504
|
|
20230809,135000,2972078140,6080,6080,6080,6080,9
|
|
20230809,134900,2972023420,6080,6080,6080,6080,2317
|
|
20230809,134800,2957936060,6080,6090,6090,6080,4530
|
|
20230809,134700,2930393610,6090,6090,6090,6090,905
|
|
20230809,134600,2924882160,6080,6080,6080,6080,10
|
|
20230809,134500,2924821360,6080,6080,6080,6080,21
|
|
20230809,134400,2924693680,6080,6080,6090,6080,2130
|
|
20230809,134300,2911739400,6080,6090,6090,6080,395
|
|
20230809,134200,2909337490,6080,6110,6110,6080,2623
|
|
20230809,134100,2893346000,6120,6120,6120,6120,115
|
|
20230809,134000,2892642200,6110,6130,6130,6100,2092
|
|
20230809,133900,2879851260,6130,6120,6130,6110,1619
|
|
20230809,133800,2869935480,6100,6100,6120,6090,5171
|
|
20230809,133700,2838307920,6110,6100,6110,6100,2006
|
|
20230809,133600,2826070400,6070,6080,6090,6070,3084
|
|
20230809,133500,2807314760,6080,6070,6080,6070,234
|
|
20230809,133400,2805893880,6090,6090,6090,6070,1263
|
|
20230809,133300,2798227210,6070,6080,6080,6070,410
|
|
20230809,133200,2795738480,6080,6080,6080,6080,938
|
|
20230809,133100,2790035440,6090,6080,6090,6080,223
|
|
20230809,133000,2788679250,6080,6070,6090,6070,9469
|
|
20230809,132900,2731077230,6080,6060,6080,6060,3819
|
|
20230809,132800,2707918690,6060,6060,6060,6060,843
|
|
20230809,132700,2702810110,6060,6060,6060,6060,1086
|
|
20230809,132600,2696228950,6050,6060,6060,6050,222
|
|
20230809,132500,2694885040,6070,6060,6070,6060,201
|
|
20230809,132400,2693664980,6040,6050,6050,6040,1906
|
|
20230809,132300,2682135480,6050,6050,6050,6050,1281
|
|
20230809,132200,2674385430,6050,6060,6060,6050,575
|
|
20230809,132100,2670903480,6070,6070,6070,6060,1218
|
|
20230809,132000,2663520220,6070,6070,6070,6060,870
|
|
20230809,131900,2658242270,6070,6070,6070,6030,754
|
|
20230809,131800,2653678770,6010,6080,6080,6010,18500
|
|
20230809,131700,2542074070,6090,6090,6090,6090,121
|
|
20230809,131600,2541337180,6090,6100,6100,6090,298
|
|
20230809,131500,2539521440,6090,6090,6090,6090,152
|
|
20230809,131400,2538595760,6090,6090,6090,6090,1442
|
|
20230809,131300,2529813980,6080,6070,6080,6070,917
|
|
20230809,131200,2524242830,6070,6080,6080,6070,7
|
|
20230809,131100,2524200320,6080,6080,6090,6070,2900
|
|
20230809,131000,2506570060,6090,6090,6090,6080,1951
|
|
20230809,130900,2494690680,6100,6090,6100,6090,362
|
|
20230809,130800,2492482500,6090,6100,6100,6090,508
|
|
20230809,130700,2489386050,6100,6100,6100,6100,428
|
|
20230809,130600,2486775250,6100,6100,6100,6100,1922
|
|
20230809,130500,2475051050,6100,6100,6100,6100,1445
|
|
20230809,130400,2466236550,6100,6100,6110,6100,1230
|
|
20230809,130300,2458733540,6100,6100,6110,6100,397
|
|
20230809,130200,2456311300,6110,6080,6110,6080,5570
|
|
20230809,130100,2422349510,6090,6080,6090,6080,2190
|
|
20230809,130000,2409019060,6090,6100,6100,6090,1250
|
|
20230809,125900,2401406520,6100,6100,6100,6090,31
|
|
20230809,125800,2401217660,6090,6090,6100,6090,597
|
|
20230809,125700,2397581730,6090,6090,6100,6090,395
|
|
20230809,125600,2395173180,6090,6100,6100,6090,371
|
|
20230809,125500,2392911280,6100,6100,6100,6080,5394
|
|
20230809,125400,2360042600,6110,6090,6110,6090,3424
|
|
20230809,125300,2339170570,6090,6080,6090,6080,324
|
|
20230809,125200,2337197460,6090,6090,6090,6090,622
|
|
20230809,125100,2333409480,6080,6090,6090,6080,226
|
|
20230809,125000,2332033700,6090,6080,6090,6080,261
|
|
20230809,124900,2330446420,6080,6100,6100,6080,5030
|
|
20230809,124800,2299815820,6090,6090,6100,6090,2533
|
|
20230809,124700,2284389360,6100,6090,6100,6090,8429
|
|
20230809,124600,2232987050,6090,6090,6090,6090,1149
|
|
20230809,124500,2225989640,6080,6090,6090,6080,5324
|
|
20230809,124400,2193601610,6090,6080,6090,6080,1657
|
|
20230809,124300,2183516200,6080,6080,6080,6080,871
|
|
20230809,124200,2178220520,6090,6070,6090,6070,2367
|
|
20230809,124100,2163833560,6070,6070,6080,6070,1755
|
|
20230809,124000,2153180700,6060,6060,6060,6060,16
|
|
20230809,123900,2153083740,6070,6080,6080,6070,1290
|
|
20230809,123800,2145241440,6080,6070,6080,6070,590
|
|
20230809,123700,2141657550,6070,6070,6070,6070,360
|
|
20230809,123600,2139472350,6070,6070,6070,6060,872
|
|
20230809,123500,2134180720,6060,6070,6070,6060,1471
|
|
20230809,123400,2125264460,6070,6060,6070,6050,143
|
|
20230809,123300,2124399060,6060,6070,6070,6050,10
|
|
20230809,123200,2124338510,6070,6040,6070,6040,773
|
|
20230809,123100,2119658980,6050,6060,6060,6050,801
|
|
20230809,123000,2114810220,6060,6060,6060,6050,2692
|
|
20230809,122900,2098498200,6060,6050,6060,6050,31
|
|
20230809,122800,2098310350,6060,6070,6070,6060,677
|
|
20230809,122700,2094204030,6070,6070,6070,6060,2400
|
|
20230809,122600,2079638030,6080,6070,6080,6070,4661
|
|
20230809,122500,2051320200,6060,6050,6060,6050,9814
|
|
20230809,122400,1991907070,6050,6050,6050,6040,652
|
|
20230809,122300,1987968660,6050,6040,6050,6040,626
|
|
20230809,122200,1984187510,6040,6040,6050,6040,551
|
|
20230809,122100,1980859360,6030,6030,6030,6030,2
|
|
20230809,122000,1980847300,6030,6020,6030,6020,32
|
|
20230809,121900,1980654470,6020,6020,6020,6020,1000
|
|
20230809,121800,1974634470,6040,6040,6040,6040,15
|
|
20230809,121700,1974543870,6040,6030,6040,6030,960
|
|
20230809,121600,1968755060,6020,6020,6020,6020,106
|
|
20230809,121500,1968116940,6020,6020,6020,6020,55
|
|
20230809,121400,1967785840,6020,6020,6020,6020,19
|
|
20230809,121300,1967671460,6030,6020,6030,6020,1031
|
|
20230809,121200,1961454830,6020,6020,6020,6020,0
|
|
20230809,121100,1961454830,6020,6040,6040,6020,2463
|
|
20230809,121000,1946615930,6040,6050,6050,6040,242
|
|
20230809,120900,1945153090,6050,6050,6050,6050,270
|
|
20230809,120800,1943519590,6050,6050,6050,6050,2
|
|
20230809,120700,1943507490,6050,6050,6050,6050,322
|
|
20230809,120600,1941559390,6050,6040,6050,6040,2654
|
|
20230809,120500,1925529220,6030,6030,6030,6030,2699
|
|
20230809,120400,1909254250,6020,6030,6030,6020,478
|
|
20230809,120300,1906376600,6030,6030,6030,6030,2214
|
|
20230809,120200,1893026180,6030,6030,6030,6030,0
|
|
20230809,120100,1893026180,6030,6020,6030,6020,52
|
|
20230809,120000,1892713130,6040,6040,6040,6040,1
|
|
20230809,115900,1892707090,6020,6020,6020,6010,713
|
|
20230809,115800,1888414900,6020,6030,6030,6010,756
|
|
20230809,115700,1883868270,6020,6030,6030,6020,1697
|
|
20230809,115600,1873640420,6030,6030,6040,6030,2864
|
|
20230809,115500,1856366800,6030,6040,6040,6030,617
|
|
20230809,115400,1852643130,6040,6030,6040,6020,656
|
|
20230809,115300,1848687500,6030,6040,6040,6030,79
|
|
20230809,115200,1848211120,6030,6030,6030,6030,357
|
|
20230809,115100,1846058410,6030,6040,6040,6030,127
|
|
20230809,115000,1845292530,6030,6040,6040,6030,1646
|
|
20230809,114900,1835352060,6040,6030,6040,6030,12
|
|
20230809,114800,1835279640,6030,6030,6040,6030,3277
|
|
20230809,114700,1815514630,6040,6030,6040,6030,185
|
|
20230809,114600,1814399050,6030,6030,6030,6030,2987
|
|
20230809,114500,1796387440,6030,6020,6030,6020,702
|
|
20230809,114400,1792161390,6030,5990,6030,5990,1637
|
|
20230809,114300,1782306300,6020,6010,6020,6000,3120
|
|
20230809,114200,1763565420,6010,6000,6010,6000,1101
|
|
20230809,114100,1756948480,6010,6010,6010,6000,182
|
|
20230809,114000,1755856460,6010,6010,6010,5990,8
|
|
20230809,113900,1755808500,6010,5990,6010,5990,2
|
|
20230809,113800,1755796500,6000,6010,6010,6000,487
|
|
20230809,113700,1752874380,6010,6000,6010,6000,19
|
|
20230809,113600,1752760370,6010,6000,6010,6000,148
|
|
20230809,113500,1751872360,6000,6000,6000,6000,65
|
|
20230809,113400,1751482360,6000,6000,6000,5990,2754
|
|
20230809,113300,1734978380,6000,6000,6000,6000,585
|
|
20230809,113200,1731468380,6000,5990,6000,5990,53
|
|
20230809,113100,1731150750,6000,6000,6000,6000,5
|
|
20230809,113000,1731120750,6000,6000,6000,5990,70
|
|
20230809,112900,1730700810,6000,6000,6000,6000,110
|
|
20230809,112800,1730040810,6000,6000,6000,6000,1706
|
|
20230809,112700,1719804810,6010,6000,6010,6000,4242
|
|
20230809,112600,1694314100,5990,6000,6000,5990,102
|
|
20230809,112500,1693702170,6000,6010,6010,6000,131
|
|
20230809,112400,1692916080,6010,6000,6010,5990,4357
|
|
20230809,112300,1666792030,5990,6000,6000,5990,77
|
|
20230809,112200,1666330100,6000,5990,6000,5990,2162
|
|
20230809,112100,1653362110,5990,5990,5990,5990,576
|
|
20230809,112000,1649911870,5990,6000,6000,5990,516
|
|
20230809,111900,1646816530,6000,6000,6000,6000,540
|
|
20230809,111800,1643576530,6000,5990,6000,5990,840
|
|
20230809,111700,1638536700,6000,6000,6000,5990,1307
|
|
20230809,111600,1630707700,6000,5990,6000,5990,28
|
|
20230809,111500,1630539760,6000,5990,6000,5990,61
|
|
20230809,111400,1630174300,5990,6000,6000,5990,2156
|
|
20230809,111300,1617238360,6000,6000,6000,5990,534
|
|
20230809,111200,1614039430,6000,5970,6000,5970,2959
|
|
20230809,111100,1596332930,5980,5980,5980,5970,19
|
|
20230809,111000,1596219370,5980,5980,5980,5970,1688
|
|
20230809,110900,1586138710,5990,5990,5990,5980,13
|
|
20230809,110800,1586060900,5990,5980,5990,5980,9
|
|
20230809,110700,1586007060,5990,5980,5990,5980,21
|
|
20230809,110600,1585881450,5990,5980,5990,5970,309
|
|
20230809,110500,1584035680,5980,5970,5980,5960,557
|
|
20230809,110400,1580711660,5980,5980,5980,5970,2475
|
|
20230809,110300,1565934050,5980,5980,5980,5970,1031
|
|
20230809,110200,1559778870,5970,5980,5980,5970,1026
|
|
20230809,110100,1553653460,5980,5980,6000,5970,1811
|
|
20230809,110000,1542825580,6010,6000,6010,5980,2343
|
|
20230809,105900,1528771390,6000,5990,6000,5990,305
|
|
20230809,105800,1526944410,5990,5980,6000,5970,686
|
|
20230809,105700,1522843310,5980,5980,5980,5970,583
|
|
20230809,105600,1519357040,5980,5980,5980,5970,2566
|
|
20230809,105500,1504029960,5980,5990,6010,5980,6123
|
|
20230809,105400,1467409980,6010,5990,6010,5980,1882
|
|
20230809,105300,1456135770,6000,5990,6010,5990,149
|
|
20230809,105200,1455241770,6010,6000,6010,5990,1563
|
|
20230809,105100,1445867930,5990,5990,5990,5990,37
|
|
20230809,105000,1445646300,5990,6000,6000,5990,136
|
|
20230809,104900,1444831570,5990,6000,6000,5990,270
|
|
20230809,104800,1443214260,5990,5990,5990,5980,2518
|
|
20230809,104700,1428144130,5990,5990,5990,5990,7
|
|
20230809,104600,1428102200,6010,5980,6010,5980,46
|
|
20230809,104500,1427825830,5980,6000,6000,5980,2861
|
|
20230809,104400,1410684120,5990,5990,5990,5990,523
|
|
20230809,104300,1407551350,6000,6000,6000,6000,313
|
|
20230809,104200,1405673350,5990,5990,5990,5990,197
|
|
20230809,104100,1404493320,5990,5980,5990,5980,1203
|
|
20230809,104000,1397287760,5980,5990,5990,5980,619
|
|
20230809,103900,1393585350,5990,5990,6010,5990,822
|
|
20230809,103800,1388661550,6010,5990,6010,5990,1022
|
|
20230809,103700,1382539530,6010,6000,6010,5990,1998
|
|
20230809,103600,1370557870,6010,6000,6010,6000,426
|
|
20230809,103500,1367999820,6010,6000,6010,5990,15
|
|
20230809,103400,1367909840,6000,6000,6000,6000,269
|
|
20230809,103300,1366295840,6000,6010,6010,5990,3828
|
|
20230809,103200,1343327710,6020,6010,6020,6010,361
|
|
20230809,103100,1341158080,6020,6020,6020,6010,68
|
|
20230809,103000,1340749350,6020,6000,6020,6000,54
|
|
20230809,102900,1340425290,6020,6010,6020,6010,51
|
|
20230809,102800,1340118770,6020,6020,6020,6000,13
|
|
20230809,102700,1340040680,6020,6000,6020,6000,581
|
|
20230809,102600,1336554480,6020,6000,6020,6000,1575
|
|
20230809,102500,1327103460,6000,6020,6020,6000,2442
|
|
20230809,102400,1312431430,6020,6020,6020,6010,57
|
|
20230809,102300,1312088790,6020,6010,6020,5990,2857
|
|
20230809,102200,1294933270,6020,6030,6030,6020,1964
|
|
20230809,102100,1283100520,6040,6040,6040,6020,1602
|
|
20230809,102000,1273436250,6020,6020,6040,6020,1462
|
|
20230809,101900,1264613540,6040,6020,6040,6020,1190
|
|
20230809,101800,1257434830,6030,6040,6040,6020,1376
|
|
20230809,101700,1249147540,6030,6030,6040,6030,994
|
|
20230809,101600,1243153710,6030,6030,6030,6020,902
|
|
20230809,101500,1237716140,6030,6040,6040,6020,1564
|
|
20230809,101400,1228295250,6030,6020,6040,6020,3631
|
|
20230809,101300,1206404800,6020,6020,6020,6010,898
|
|
20230809,101200,1201001340,6010,6010,6010,6010,209
|
|
20230809,101100,1199745250,6010,6010,6020,6000,706
|
|
20230809,101000,1195502200,6010,6000,6010,6000,1097
|
|
20230809,100900,1188915730,6000,6000,6000,6000,310
|
|
20230809,100800,1187055730,6000,5990,6000,5990,1148
|
|
20230809,100700,1180179010,6000,6000,6000,6000,1631
|
|
20230809,100600,1170393010,6000,6000,6000,6000,733
|
|
20230809,100500,1165995010,6000,6000,6000,6000,0
|
|
20230809,100400,1165995010,6000,6010,6010,6000,904
|
|
20230809,100300,1160562030,6010,6010,6020,6010,3037
|
|
20230809,100200,1142309560,6020,6010,6020,6010,8047
|
|
20230809,100100,1093866690,6010,5990,6010,5990,6514
|
|
20230809,100000,1054727670,5990,5990,5990,5980,4810
|
|
20230809,095900,1025916570,5990,5990,5990,5980,27
|
|
20230809,095800,1025754900,5980,5980,5980,5980,130
|
|
20230809,095700,1024977500,5990,5980,5990,5980,1107
|
|
20230809,095600,1018355170,5980,5970,5980,5970,10
|
|
20230809,095500,1018295440,5980,5980,5980,5970,1723
|
|
20230809,095400,1008008780,5980,5970,5980,5970,228
|
|
20230809,095300,1006647610,5970,5980,5980,5970,1158
|
|
20230809,095200,999722790,5990,5980,5990,5980,4881
|
|
20230809,095100,970534380,5990,5990,5990,5980,664
|
|
20230809,095000,966560460,5990,6000,6000,5990,1142
|
|
20230809,094900,959719850,5990,6000,6000,5990,1168
|
|
20230809,094800,952723080,6000,6000,6000,5980,214
|
|
20230809,094700,951443100,6000,5970,6000,5970,360
|
|
20230809,094600,949291740,5970,6000,6000,5970,2026
|
|
20230809,094500,937185190,5990,5980,6010,5980,409
|
|
20230809,094400,934739020,5970,6000,6000,5970,2323
|
|
20230809,094300,920855790,5990,6000,6020,5990,3096
|
|
20230809,094200,902275130,6020,6020,6020,6000,407
|
|
20230809,094100,899831060,6010,6010,6010,6000,3631
|
|
20230809,094000,878032880,6010,5990,6010,5990,8
|
|
20230809,093900,877984920,5990,5980,6010,5980,2111
|
|
20230809,093800,865331120,5980,5980,5980,5960,761
|
|
20230809,093700,860783730,5980,5980,5980,5960,1697
|
|
20230809,093600,850663600,5980,5970,5980,5960,689
|
|
20230809,093500,846552280,5960,5960,5960,5950,648
|
|
20230809,093400,842691460,5960,5970,5970,5960,1641
|
|
20230809,093300,832910910,5970,5980,5980,5970,631
|
|
20230809,093200,829143830,5970,5980,5990,5970,509
|
|
20230809,093100,826105050,5970,5960,5990,5950,2609
|
|
20230809,093000,810515090,5950,5970,5970,5940,11943
|
|
20230809,092900,739366040,5970,5990,5990,5970,1298
|
|
20230809,092800,731600330,5990,6000,6000,5990,891
|
|
20230809,092700,726257930,6000,5990,6000,5990,392
|
|
20230809,092600,723906770,5990,6000,6000,5990,599
|
|
20230809,092500,720314190,6010,6010,6010,5990,951
|
|
20230809,092400,714598820,6010,6020,6020,5990,231
|
|
20230809,092300,713208480,6020,6000,6020,5990,23895
|
|
20230809,092200,569817060,5990,5980,5990,5980,497
|
|
20230809,092100,566844000,5990,5960,5990,5960,4516
|
|
20230809,092000,539865470,5960,5970,5970,5960,152
|
|
20230809,091900,538959540,5960,5960,5970,5950,994
|
|
20230809,091800,533036090,5960,5960,5960,5950,822
|
|
20230809,091700,528139850,5950,5970,5970,5950,1939
|
|
20230809,091600,516582910,5970,5960,5970,5950,403
|
|
20230809,091500,514177990,5950,5970,5970,5940,10170
|
|
20230809,091400,453672070,5960,5990,5990,5960,3748
|
|
20230809,091300,431319750,5990,6000,6000,5990,489
|
|
20230809,091200,428388890,6010,6010,6010,6000,2330
|
|
20230809,091100,414390600,6010,5970,6010,5970,18441
|
|
20230809,091000,304064600,5960,5970,5980,5960,2817
|
|
20230809,090900,287253170,5980,5980,5990,5980,3225
|
|
20230809,090800,267960980,5980,5970,6000,5970,2778
|
|
20230809,090700,251333930,5970,5990,5990,5960,4117
|
|
20230809,090600,226755830,6010,6010,6010,5990,803
|
|
20230809,090500,221935680,6000,6020,6020,6000,12254
|
|
20230809,090400,148404290,6010,6020,6020,6000,2295
|
|
20230809,090300,134618970,6020,6040,6040,6010,450
|
|
20230809,090200,131908560,6040,6030,6040,6030,1221
|
|
20230809,090100,124534430,6010,6030,6070,6010,3588
|
|
20230809,090000,102908980,6060,6040,6150,6030,16091
|