574 lines
28 KiB
CSV
574 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,183100,5987608330,5980,5980,5980,5980,5103
|
|
20230822,183000,5987608330,5980,5980,5980,5980,0
|
|
20230822,182900,5987608330,5980,5980,5980,5980,0
|
|
20230822,182800,5987608330,5980,5980,5980,5980,0
|
|
20230822,182700,5987608330,5980,5980,5980,5980,0
|
|
20230822,182600,5987608330,5980,5980,5980,5980,0
|
|
20230822,182500,5987608330,5980,5980,5980,5980,0
|
|
20230822,182400,5987608330,5980,5980,5980,5980,0
|
|
20230822,182300,5987608330,5980,5980,5980,5980,0
|
|
20230822,182200,5987608330,5980,5980,5980,5980,0
|
|
20230822,182100,5987608330,5980,5980,5980,5980,0
|
|
20230822,182000,5987608330,5980,5980,5980,5980,0
|
|
20230822,181900,5987608330,5980,5980,5980,5980,0
|
|
20230822,181800,5987608330,5980,5980,5980,5980,0
|
|
20230822,181700,5987608330,5980,5980,5980,5980,0
|
|
20230822,181600,5987608330,5980,5980,5980,5980,0
|
|
20230822,181500,5987608330,5980,5980,5980,5980,0
|
|
20230822,181400,5987608330,5980,5980,5980,5980,0
|
|
20230822,181300,5987608330,5980,5980,5980,5980,0
|
|
20230822,181200,5987608330,5980,5980,5980,5980,0
|
|
20230822,181100,5987608330,5980,5980,5980,5980,0
|
|
20230822,181000,5987608330,5980,5980,5980,5980,0
|
|
20230822,180900,5987608330,5980,5980,5980,5980,0
|
|
20230822,180800,5987608330,5980,5980,5980,5980,0
|
|
20230822,180700,5987608330,5980,5980,5980,5980,0
|
|
20230822,180600,5987608330,5980,5980,5980,5980,0
|
|
20230822,180500,5987608330,5980,5980,5980,5980,0
|
|
20230822,180400,5987608330,5980,5980,5980,5980,0
|
|
20230822,180300,5987608330,5980,5980,5980,5980,0
|
|
20230822,180200,5987608330,5980,5980,5980,5980,0
|
|
20230822,180100,5987608330,5980,5980,5980,5980,5103
|
|
20230822,180000,5987608330,5980,5980,5980,5980,0
|
|
20230822,175900,5987608330,5980,5980,5980,5980,0
|
|
20230822,175800,5987608330,5980,5980,5980,5980,0
|
|
20230822,175700,5987608330,5980,5980,5980,5980,0
|
|
20230822,175600,5987608330,5980,5980,5980,5980,0
|
|
20230822,175500,5987608330,5980,5980,5980,5980,0
|
|
20230822,175400,5987608330,5980,5980,5980,5980,0
|
|
20230822,175300,5987608330,5980,5980,5980,5980,0
|
|
20230822,175200,5987608330,5980,5980,5980,5980,0
|
|
20230822,175100,5987608330,5980,5980,5980,5980,0
|
|
20230822,175000,5987608330,5980,5980,5980,5980,0
|
|
20230822,174900,5987608330,5980,5980,5980,5980,0
|
|
20230822,174800,5987608330,5980,5980,5980,5980,0
|
|
20230822,174700,5987608330,5980,5980,5980,5980,0
|
|
20230822,174600,5987608330,5980,5980,5980,5980,0
|
|
20230822,174500,5987608330,5980,5980,5980,5980,0
|
|
20230822,174400,5987608330,5980,5980,5980,5980,0
|
|
20230822,174300,5987608330,5980,5980,5980,5980,0
|
|
20230822,174200,5987608330,5980,5980,5980,5980,0
|
|
20230822,174100,5987608330,5980,5980,5980,5980,0
|
|
20230822,174000,5987608330,5980,5980,5980,5980,0
|
|
20230822,173900,5987608330,5980,5980,5980,5980,0
|
|
20230822,173800,5987608330,5980,5980,5980,5980,0
|
|
20230822,173700,5987608330,5980,5980,5980,5980,0
|
|
20230822,173600,5987608330,5980,5980,5980,5980,0
|
|
20230822,173500,5987608330,5980,5980,5980,5980,0
|
|
20230822,173400,5987608330,5980,5980,5980,5980,0
|
|
20230822,173300,5987608330,5980,5980,5980,5980,0
|
|
20230822,173200,5987608330,5980,5980,5980,5980,0
|
|
20230822,173100,5987608330,5980,5980,5980,5980,5103
|
|
20230822,173000,5987608330,5980,5980,5980,5980,0
|
|
20230822,172900,5987608330,5980,5980,5980,5980,0
|
|
20230822,172800,5987608330,5980,5980,5980,5980,0
|
|
20230822,172700,5987608330,5980,5980,5980,5980,0
|
|
20230822,172600,5987608330,5980,5980,5980,5980,0
|
|
20230822,172500,5987608330,5980,5980,5980,5980,0
|
|
20230822,172400,5987608330,5980,5980,5980,5980,0
|
|
20230822,172300,5987608330,5980,5980,5980,5980,0
|
|
20230822,172200,5987608330,5980,5980,5980,5980,0
|
|
20230822,172100,5987608330,5980,5980,5980,5980,0
|
|
20230822,172000,5987608330,5980,5980,5980,5980,0
|
|
20230822,171900,5987608330,5980,5980,5980,5980,0
|
|
20230822,171800,5987608330,5980,5980,5980,5980,0
|
|
20230822,171700,5987608330,5980,5980,5980,5980,0
|
|
20230822,171600,5987608330,5980,5980,5980,5980,0
|
|
20230822,171500,5987608330,5980,5980,5980,5980,0
|
|
20230822,171400,5987608330,5980,5980,5980,5980,0
|
|
20230822,171300,5987608330,5980,5980,5980,5980,0
|
|
20230822,171200,5987608330,5980,5980,5980,5980,0
|
|
20230822,171100,5987608330,5980,5980,5980,5980,0
|
|
20230822,171000,5987608330,5980,5980,5980,5980,0
|
|
20230822,170900,5987608330,5980,5980,5980,5980,0
|
|
20230822,170800,5987608330,5980,5980,5980,5980,0
|
|
20230822,170700,5987608330,5980,5980,5980,5980,0
|
|
20230822,170600,5987608330,5980,5980,5980,5980,0
|
|
20230822,170500,5987608330,5980,5980,5980,5980,0
|
|
20230822,170400,5987608330,5980,5980,5980,5980,0
|
|
20230822,170300,5987608330,5980,5980,5980,5980,0
|
|
20230822,170200,5987608330,5980,5980,5980,5980,0
|
|
20230822,170100,5987608330,5980,5980,5980,5980,5103
|
|
20230822,170000,5987608330,5980,5980,5980,5980,0
|
|
20230822,165900,5987608330,5980,5980,5980,5980,0
|
|
20230822,165800,5987608330,5980,5980,5980,5980,0
|
|
20230822,165700,5987608330,5980,5980,5980,5980,0
|
|
20230822,165600,5987608330,5980,5980,5980,5980,0
|
|
20230822,165500,5987608330,5980,5980,5980,5980,0
|
|
20230822,165400,5987608330,5980,5980,5980,5980,0
|
|
20230822,165300,5987608330,5980,5980,5980,5980,0
|
|
20230822,165200,5987608330,5980,5980,5980,5980,0
|
|
20230822,165100,5987608330,5980,5980,5980,5980,0
|
|
20230822,165000,5987608330,5980,5980,5980,5980,0
|
|
20230822,164900,5987608330,5980,5980,5980,5980,0
|
|
20230822,164800,5987608330,5980,5980,5980,5980,0
|
|
20230822,164700,5987608330,5980,5980,5980,5980,0
|
|
20230822,164600,5987608330,5980,5980,5980,5980,0
|
|
20230822,164500,5987608330,5980,5980,5980,5980,0
|
|
20230822,164400,5987608330,5980,5980,5980,5980,0
|
|
20230822,164300,5987608330,5980,5980,5980,5980,0
|
|
20230822,164200,5987608330,5980,5980,5980,5980,0
|
|
20230822,164100,5987608330,5980,5980,5980,5980,0
|
|
20230822,164000,5987608330,5980,5980,5980,5980,0
|
|
20230822,163900,5987608330,5980,5980,5980,5980,0
|
|
20230822,163800,5987608330,5980,5980,5980,5980,0
|
|
20230822,163700,5987608330,5980,5980,5980,5980,0
|
|
20230822,163600,5987608330,5980,5980,5980,5980,0
|
|
20230822,163500,5987608330,5980,5980,5980,5980,0
|
|
20230822,163400,5987608330,5980,5980,5980,5980,0
|
|
20230822,163300,5987608330,5980,5980,5980,5980,0
|
|
20230822,163200,5987608330,5980,5980,5980,5980,0
|
|
20230822,163100,5987608330,5980,5980,5980,5980,5103
|
|
20230822,163000,5987608330,5980,5980,5980,5980,0
|
|
20230822,162900,5987608330,5980,5980,5980,5980,0
|
|
20230822,162800,5987608330,5980,5980,5980,5980,0
|
|
20230822,162700,5987608330,5980,5980,5980,5980,0
|
|
20230822,162600,5987608330,5980,5980,5980,5980,0
|
|
20230822,162500,5987608330,5980,5980,5980,5980,0
|
|
20230822,162400,5987608330,5980,5980,5980,5980,0
|
|
20230822,162300,5987608330,5980,5980,5980,5980,0
|
|
20230822,162200,5987608330,5980,5980,5980,5980,0
|
|
20230822,162100,5987608330,5980,5980,5980,5980,0
|
|
20230822,162000,5987608330,5980,5980,5980,5980,0
|
|
20230822,161900,5987608330,5980,5980,5980,5980,0
|
|
20230822,161800,5987608330,5980,5980,5980,5980,0
|
|
20230822,161700,5987608330,5980,5980,5980,5980,0
|
|
20230822,161600,5987608330,5980,5980,5980,5980,0
|
|
20230822,161500,5987608330,5980,5980,5980,5980,0
|
|
20230822,161400,5987608330,5980,5980,5980,5980,0
|
|
20230822,161300,5987608330,5980,5980,5980,5980,0
|
|
20230822,161200,5987608330,5980,5980,5980,5980,0
|
|
20230822,161100,5987608330,5980,5980,5980,5980,0
|
|
20230822,161000,5987608330,5980,5980,5980,5980,0
|
|
20230822,160900,5987608330,5980,5980,5980,5980,0
|
|
20230822,160800,5987608330,5980,5980,5980,5980,0
|
|
20230822,160700,5987608330,5980,5980,5980,5980,0
|
|
20230822,160600,5987608330,5980,5980,5980,5980,0
|
|
20230822,160500,5987608330,5980,5980,5980,5980,0
|
|
20230822,160400,5987608330,5980,5980,5980,5980,0
|
|
20230822,160300,5987608330,5980,5980,5980,5980,0
|
|
20230822,160200,5987608330,5980,5980,5980,5980,0
|
|
20230822,160100,5987608330,5980,5980,5980,5980,5103
|
|
20230822,160000,5987608330,5980,5980,5980,5980,0
|
|
20230822,155900,5987608330,5980,5980,5980,5980,0
|
|
20230822,155800,5987608330,5980,5980,5980,5980,0
|
|
20230822,155700,5987608330,5980,5980,5980,5980,0
|
|
20230822,155600,5987608330,5980,5980,5980,5980,0
|
|
20230822,155500,5987608330,5980,5980,5980,5980,0
|
|
20230822,155400,5987608330,5980,5980,5980,5980,0
|
|
20230822,155300,5987608330,5980,5980,5980,5980,0
|
|
20230822,155200,5987608330,5980,5980,5980,5980,0
|
|
20230822,155100,5987608330,5980,5980,5980,5980,0
|
|
20230822,155000,5987608330,5980,5980,5980,5980,0
|
|
20230822,154900,5987608330,5980,5980,5980,5980,0
|
|
20230822,154800,5987608330,5980,5980,5980,5980,0
|
|
20230822,154700,5987608330,5980,5980,5980,5980,0
|
|
20230822,154600,5987608330,5980,5980,5980,5980,0
|
|
20230822,154500,5987608330,5980,5980,5980,5980,0
|
|
20230822,154400,5987608330,5980,5980,5980,5980,0
|
|
20230822,154300,5987608330,5980,5980,5980,5980,0
|
|
20230822,154200,5987608330,5980,5980,5980,5980,0
|
|
20230822,154100,5987608330,5980,5980,5980,5980,0
|
|
20230822,154000,5987608330,5980,5980,5980,5980,0
|
|
20230822,153900,5987608330,5980,5980,5980,5980,0
|
|
20230822,153800,5987608330,5980,5980,5980,5980,0
|
|
20230822,153700,5987608330,5980,5980,5980,5980,0
|
|
20230822,153600,5987608330,5980,5980,5980,5980,0
|
|
20230822,153500,5987608330,5980,5980,5980,5980,0
|
|
20230822,153400,5987608330,5980,5980,5980,5980,0
|
|
20230822,153300,5987608330,5980,5980,5980,5980,0
|
|
20230822,153200,5987608330,5980,5980,5980,5980,0
|
|
20230822,153100,5987608330,5980,5980,5980,5980,5103
|
|
20230822,153000,5987608330,5980,5980,5980,5980,5103
|
|
20230822,152900,5957092390,5960,5960,5960,5960,0
|
|
20230822,152800,5957092390,5960,5960,5960,5960,0
|
|
20230822,152700,5957092390,5960,5960,5960,5960,0
|
|
20230822,152600,5957092390,5960,5960,5960,5960,0
|
|
20230822,152500,5957092390,5960,5960,5960,5960,0
|
|
20230822,152400,5957092390,5960,5960,5960,5960,0
|
|
20230822,152300,5957092390,5960,5960,5960,5960,0
|
|
20230822,152200,5957092390,5960,5960,5960,5960,0
|
|
20230822,152100,5957092390,5960,5960,5960,5960,0
|
|
20230822,152000,5957092390,5960,5960,5960,5960,0
|
|
20230822,151900,5957092390,5960,5980,5980,5960,328
|
|
20230822,151800,5955133930,5970,5970,5970,5950,3151
|
|
20230822,151700,5936322900,5950,5970,5970,5950,5195
|
|
20230822,151600,5905352250,5970,5970,5980,5970,368
|
|
20230822,151500,5903153350,5970,5970,5980,5970,220
|
|
20230822,151400,5901839920,5970,5980,5980,5970,2873
|
|
20230822,151300,5884686230,5980,5980,5980,5970,5119
|
|
20230822,151200,5854094910,5980,5980,5980,5970,524
|
|
20230822,151100,5850961650,5980,5990,5990,5980,83
|
|
20230822,151000,5850465180,5980,5980,5980,5980,866
|
|
20230822,150900,5845286500,5980,5980,5980,5980,138
|
|
20230822,150800,5844461260,5980,5970,5980,5970,798
|
|
20230822,150700,5839691070,5980,5980,5980,5970,1104
|
|
20230822,150600,5833089300,5980,6000,6010,5980,1692
|
|
20230822,150500,5822958950,5980,5990,6000,5980,800
|
|
20230822,150400,5818172950,5990,5990,5990,5990,155
|
|
20230822,150300,5817244500,5990,6000,6010,5990,6807
|
|
20230822,150200,5776453820,6020,6010,6020,6000,1506
|
|
20230822,150100,5767402960,6010,6010,6010,6010,701
|
|
20230822,150000,5763189950,6010,6000,6010,5990,1657
|
|
20230822,145900,5753247950,6000,6000,6000,6000,472
|
|
20230822,145800,5750415950,5990,5990,6000,5990,59
|
|
20230822,145700,5750062140,5990,6000,6000,5990,182
|
|
20230822,145600,5748971420,6000,6000,6000,5990,871
|
|
20230822,145500,5743748290,6000,6000,6000,6000,4270
|
|
20230822,145400,5718128290,6010,6010,6010,6000,305
|
|
20230822,145300,5716296740,6000,6000,6000,6000,3
|
|
20230822,145200,5716278740,6000,6010,6010,6000,644
|
|
20230822,145100,5712412310,6010,6010,6010,6010,117
|
|
20230822,145000,5711709140,6000,6000,6000,6000,1085
|
|
20230822,144900,5705199140,5990,6000,6000,5990,298
|
|
20230822,144800,5703413940,5990,6000,6000,5990,1016
|
|
20230822,144700,5697325440,6000,6000,6000,5990,608
|
|
20230822,144600,5693677940,5990,6000,6000,5990,745
|
|
20230822,144500,5689209700,6000,6000,6000,6000,284
|
|
20230822,144400,5687505700,6000,6000,6000,5990,326
|
|
20230822,144300,5685551690,6000,6000,6000,6000,0
|
|
20230822,144200,5685551690,6000,6010,6010,5990,1027
|
|
20230822,144100,5679390130,6010,6000,6010,6000,1430
|
|
20230822,144000,5670808710,6000,5990,6000,5990,1055
|
|
20230822,143900,5664483260,6000,5990,6000,5990,581
|
|
20230822,143800,5661002870,5990,5980,5990,5980,492
|
|
20230822,143700,5658055930,5980,5980,5980,5980,13
|
|
20230822,143600,5657978190,5980,5980,5980,5970,646
|
|
20230822,143500,5654115120,5970,5970,5970,5970,705
|
|
20230822,143400,5649906270,5960,5970,5970,5960,1160
|
|
20230822,143300,5642990440,5960,5960,5960,5950,613
|
|
20230822,143200,5639338360,5980,5950,5980,5950,1123
|
|
20230822,143100,5632643880,5950,5950,5950,5950,163
|
|
20230822,143000,5631674030,5950,5960,5970,5950,2254
|
|
20230822,142900,5618251400,5970,5970,5970,5970,46
|
|
20230822,142800,5617976780,5970,5960,5970,5960,432
|
|
20230822,142700,5615401060,5960,5970,5970,5960,1302
|
|
20230822,142600,5607639910,5970,5980,5980,5970,9849
|
|
20230822,142500,5548787980,5980,5980,5980,5980,690
|
|
20230822,142400,5544661780,5990,5980,5990,5980,866
|
|
20230822,142300,5539479440,5980,5980,5990,5980,2590
|
|
20230822,142200,5523986000,5980,5990,6000,5980,3235
|
|
20230822,142100,5504607520,6000,6000,6000,6000,593
|
|
20230822,142000,5501049520,6000,6000,6000,5990,199
|
|
20230822,141900,5499855530,6000,6000,6000,6000,398
|
|
20230822,141800,5497467530,6000,6000,6020,5990,5478
|
|
20230822,141700,5464596320,5990,6000,6000,5990,440
|
|
20230822,141600,5461956830,6010,6000,6010,6000,140
|
|
20230822,141500,5461116820,6000,6010,6010,6000,1195
|
|
20230822,141400,5453946020,6010,6010,6030,6010,1262
|
|
20230822,141300,5446359350,6010,6010,6030,6010,1648
|
|
20230822,141200,5436432030,6010,6000,6010,5990,530
|
|
20230822,141100,5433252220,6000,6000,6000,6000,2
|
|
20230822,141000,5433240220,6010,6010,6010,5990,6534
|
|
20230822,140900,5394085580,6020,6020,6020,6010,2640
|
|
20230822,140800,5378204550,6020,6020,6020,6000,804
|
|
20230822,140700,5373378330,6020,6020,6020,6010,1193
|
|
20230822,140600,5366199240,6020,6000,6020,6000,1537
|
|
20230822,140500,5356966760,6000,6010,6020,6000,2241
|
|
20230822,140400,5343517400,6020,6020,6020,6010,1855
|
|
20230822,140300,5332358960,6020,6020,6020,6010,92
|
|
20230822,140200,5331805240,6020,6010,6020,6010,1603
|
|
20230822,140100,5322169510,6010,6010,6030,6010,2699
|
|
20230822,140000,5305914700,6020,6010,6020,6010,477
|
|
20230822,135900,5303044960,6010,6020,6020,6010,312
|
|
20230822,135800,5301169440,6020,6010,6020,6000,2237
|
|
20230822,135700,5287716600,6000,6000,6000,6000,92
|
|
20230822,135600,5287164600,6000,6000,6000,5990,911
|
|
20230822,135500,5281699600,6000,5990,6000,5990,1229
|
|
20230822,135400,5274325810,5990,5990,5990,5980,530
|
|
20230822,135300,5271152310,5990,5980,5990,5980,1751
|
|
20230822,135200,5260669830,5990,5990,5990,5980,1072
|
|
20230822,135100,5254249130,5990,6010,6010,5990,215
|
|
20230822,135000,5252959740,6010,6000,6010,6000,308
|
|
20230822,134900,5251111720,6000,6000,6000,5990,567
|
|
20230822,134800,5247714830,5990,6000,6000,5990,330
|
|
20230822,134700,5245737100,6000,6000,6000,5990,1099
|
|
20230822,134600,5239152870,6000,6000,6000,5990,1174
|
|
20230822,134500,5232112250,6000,5990,6000,5980,3496
|
|
20230822,134400,5211187990,5990,6000,6010,5990,1533
|
|
20230822,134300,5201990960,6000,6000,6010,6000,254
|
|
20230822,134200,5200466950,6000,6010,6010,5990,3505
|
|
20230822,134100,5179469530,6010,6000,6010,6000,1624
|
|
20230822,134000,5169725520,6010,6010,6010,6000,176
|
|
20230822,133900,5168667980,6010,6010,6010,6010,47
|
|
20230822,133800,5168385510,6010,6010,6010,6010,40
|
|
20230822,133700,5168145110,6010,6010,6010,6000,282
|
|
20230822,133600,5166450960,6010,6010,6010,6010,250
|
|
20230822,133500,5164948460,6010,6010,6010,6000,687
|
|
20230822,133400,5160825180,6010,6010,6020,6000,1357
|
|
20230822,133300,5152679620,6000,6000,6010,6000,131
|
|
20230822,133200,5151892620,6000,6000,6000,6000,3
|
|
20230822,133100,5151874620,6010,6010,6010,6000,382
|
|
20230822,133000,5149580750,6010,6010,6010,6000,2422
|
|
20230822,132900,5135045240,6020,6010,6020,6010,2522
|
|
20230822,132800,5119885020,6020,6010,6020,6010,269
|
|
20230822,132700,5118267750,6010,5990,6010,5990,723
|
|
20230822,132600,5113928740,5990,6000,6000,5990,45
|
|
20230822,132500,5113658890,6000,5990,6000,5990,325
|
|
20230822,132400,5111710590,5990,5990,5990,5980,432
|
|
20230822,132300,5109125020,5990,5990,5990,5980,785
|
|
20230822,132200,5104427690,5990,6000,6000,5990,298
|
|
20230822,132100,5102641870,6000,5990,6000,5990,180
|
|
20230822,132000,5101562670,5990,6000,6000,5990,2210
|
|
20230822,131900,5088324020,6000,6020,6020,5990,10418
|
|
20230822,131800,5025835300,6010,6010,6010,6000,3305
|
|
20230822,131700,5005976900,6010,6030,6030,6000,8840
|
|
20230822,131600,4952851580,6030,6050,6050,6030,1901
|
|
20230822,131500,4941376420,6050,6050,6050,6040,935
|
|
20230822,131400,4935722830,6050,6050,6060,6050,1197
|
|
20230822,131300,4928480880,6050,6040,6060,6040,1555
|
|
20230822,131200,4919072520,6040,6040,6040,6040,521
|
|
20230822,131100,4915925680,6060,6060,6060,6050,3254
|
|
20230822,131000,4896237450,6050,6060,6060,6050,396
|
|
20230822,130900,4893841360,6070,6070,6070,6060,2717
|
|
20230822,130800,4877375020,6060,6080,6080,6060,1769
|
|
20230822,130700,4866636200,6070,6080,6080,6070,372
|
|
20230822,130600,4864376860,6080,6080,6080,6070,3400
|
|
20230822,130500,4843721010,6080,6080,6080,6080,165
|
|
20230822,130400,4842717810,6080,6070,6080,6070,190
|
|
20230822,130300,4841563010,6070,6070,6080,6070,490
|
|
20230822,130200,4838586070,6070,6080,6080,6070,1435
|
|
20230822,130100,4829874840,6080,6080,6080,6080,137
|
|
20230822,130000,4829041880,6080,6070,6080,6070,506
|
|
20230822,125900,4825969400,6080,6080,6080,6080,559
|
|
20230822,125800,4822570680,6080,6070,6080,6070,1072
|
|
20230822,125700,4816063260,6080,6070,6080,6070,865
|
|
20230822,125600,4810811110,6070,6070,6080,6070,437
|
|
20230822,125500,4808156060,6070,6070,6080,6070,5164
|
|
20230822,125400,4776809580,6060,6050,6060,6050,4524
|
|
20230822,125300,4749408290,6050,6050,6050,6050,714
|
|
20230822,125200,4745088590,6050,6070,6070,6050,670
|
|
20230822,125100,4741032600,6070,6060,6070,6050,342
|
|
20230822,125000,4738960020,6050,6050,6050,6050,91
|
|
20230822,124900,4738409470,6050,6050,6050,6050,745
|
|
20230822,124800,4733902220,6050,6060,6060,6050,2684
|
|
20230822,124700,4717659550,6060,6070,6070,6060,476
|
|
20230822,124600,4714771380,6060,6060,6060,6060,49
|
|
20230822,124500,4714474440,6060,6070,6070,6060,524
|
|
20230822,124400,4711298000,6060,6060,6070,6060,1067
|
|
20230822,124300,4704828670,6060,6080,6080,6060,3216
|
|
20230822,124200,4685308220,6080,6070,6080,6070,1207
|
|
20230822,124100,4677979450,6070,6070,6070,6070,751
|
|
20230822,124000,4673420880,6070,6060,6070,6050,1148
|
|
20230822,123900,4666460800,6060,6050,6060,6040,928
|
|
20230822,123800,4660847350,6060,6070,6070,6060,459
|
|
20230822,123700,4658061780,6060,6060,6080,6060,4061
|
|
20230822,123600,4633399870,6060,6060,6060,6060,100
|
|
20230822,123500,4632793870,6060,6060,6060,6040,2046
|
|
20230822,123400,4620422720,6050,6070,6070,6050,1201
|
|
20230822,123300,4613146880,6070,6070,6070,6070,264
|
|
20230822,123200,4611544400,6070,6060,6070,6060,56
|
|
20230822,123100,4611204500,6060,6070,6070,6060,152
|
|
20230822,123000,4610282380,6070,6070,6080,6070,12
|
|
20230822,122900,4610209530,6080,6080,6080,6080,298
|
|
20230822,122800,4608397690,6060,6080,6080,6060,692
|
|
20230822,122700,4604199950,6090,6080,6090,6080,288
|
|
20230822,122600,4602448690,6080,6070,6080,6060,102
|
|
20230822,122500,4601830260,6070,6090,6090,6070,1006
|
|
20230822,122400,4595714310,6080,6070,6080,6070,654
|
|
20230822,122300,4591739520,6070,6080,6080,6070,801
|
|
20230822,122200,4586876180,6080,6070,6080,6060,747
|
|
20230822,122100,4582342980,6080,6080,6080,6080,3160
|
|
20230822,122000,4563130180,6080,6070,6080,6060,4
|
|
20230822,121900,4563105910,6070,6070,6070,6050,3639
|
|
20230822,121800,4541055020,6090,6070,6090,6070,1295
|
|
20230822,121700,4533188580,6070,6080,6080,6070,1633
|
|
20230822,121600,4523261640,6080,6080,6080,6080,121
|
|
20230822,121500,4522525960,6070,6070,6070,6070,1189
|
|
20230822,121400,4515308730,6070,6070,6070,6060,1155
|
|
20230822,121300,4508304380,6080,6080,6080,6080,956
|
|
20230822,121200,4502491900,6090,6090,6090,6090,155
|
|
20230822,121100,4501547950,6090,6090,6090,6090,373
|
|
20230822,121000,4499276380,6090,6080,6090,6070,349
|
|
20230822,120900,4497154020,6080,6080,6080,6080,91
|
|
20230822,120800,4496600740,6080,6100,6100,6080,1154
|
|
20230822,120700,4489573170,6100,6090,6100,6090,13
|
|
20230822,120600,4489493990,6100,6080,6100,6070,2839
|
|
20230822,120500,4472204060,6080,6080,6080,6070,662
|
|
20230822,120400,4468182090,6090,6080,6090,6080,1282
|
|
20230822,120300,4460376670,6080,6070,6080,6060,882
|
|
20230822,120200,4455016430,6070,6070,6070,6060,122
|
|
20230822,120100,4454275900,6060,6060,6060,6060,209
|
|
20230822,120000,4453009360,6060,6060,6080,6060,2304
|
|
20230822,115900,4439041440,6060,6070,6070,6060,570
|
|
20230822,115800,4435581600,6070,6080,6080,6070,301
|
|
20230822,115700,4433751530,6080,6070,6090,6070,175
|
|
20230822,115600,4432686740,6070,6070,6080,6070,952
|
|
20230822,115500,4426907100,6080,6080,6080,6070,9918
|
|
20230822,115400,4366675460,6080,6090,6090,6080,2001
|
|
20230822,115300,4354489760,6090,6100,6100,6080,3850
|
|
20230822,115200,4331061400,6100,6120,6120,6090,3303
|
|
20230822,115100,4310893550,6120,6120,6120,6100,4593
|
|
20230822,115000,4282821380,6120,6100,6120,6090,4663
|
|
20230822,114900,4254384800,6100,6110,6110,6100,2633
|
|
20230822,114800,4238323410,6110,6100,6110,6090,320
|
|
20230822,114700,4236370960,6100,6100,6110,6090,3106
|
|
20230822,114600,4217442500,6090,6110,6110,6090,1477
|
|
20230822,114500,4208438650,6100,6100,6110,6090,4569
|
|
20230822,114400,4180567460,6100,6070,6100,6070,1106
|
|
20230822,114300,4173833250,6070,6090,6090,6070,2692
|
|
20230822,114200,4157475520,6080,6090,6100,6080,616
|
|
20230822,114100,4153724270,6090,6080,6090,6080,643
|
|
20230822,114000,4149811550,6080,6080,6090,6080,637
|
|
20230822,113900,4145936700,6090,6090,6090,6080,641
|
|
20230822,113800,4142035010,6090,6080,6100,6080,404
|
|
20230822,113700,4139572710,6080,6090,6100,6080,2530
|
|
20230822,113600,4124173340,6100,6090,6100,6090,886
|
|
20230822,113500,4118775970,6080,6090,6090,6080,6075
|
|
20230822,113400,4081807790,6090,6100,6120,6090,6507
|
|
20230822,113300,4042083800,6090,6080,6100,6080,2612
|
|
20230822,113200,4026183150,6080,6090,6090,6080,989
|
|
20230822,113100,4020168440,6080,6080,6090,6080,1990
|
|
20230822,113000,4008065440,6060,6070,6120,6060,37645
|
|
20230822,112900,3778794090,6070,6070,6070,6060,2072
|
|
20230822,112800,3766237630,6070,6070,6070,6070,1643
|
|
20230822,112700,3756264620,6070,6070,6070,6070,552
|
|
20230822,112600,3752913980,6070,6050,6070,6040,1619
|
|
20230822,112500,3743105030,6060,6060,6060,6060,0
|
|
20230822,112400,3743105030,6060,6040,6060,6040,579
|
|
20230822,112300,3739596770,6060,6060,6060,6040,156
|
|
20230822,112200,3738651450,6060,6050,6060,6050,1942
|
|
20230822,112100,3726897020,6050,6040,6050,6040,31
|
|
20230822,112000,3726709770,6050,6050,6050,6040,300
|
|
20230822,111900,3724894840,6030,6050,6050,6030,540
|
|
20230822,111800,3721629690,6050,6040,6050,6030,690
|
|
20230822,111700,3717463000,6050,6040,6050,6040,713
|
|
20230822,111600,3713156430,6050,6050,6050,6050,1166
|
|
20230822,111500,3706102130,6060,6050,6060,6040,3318
|
|
20230822,111400,3686033390,6050,6040,6050,6040,923
|
|
20230822,111300,3680457640,6040,6030,6040,6030,302
|
|
20230822,111200,3678633780,6040,6030,6040,6020,809
|
|
20230822,111100,3673759500,6030,6020,6030,6020,1292
|
|
20230822,111000,3665979340,6020,6020,6020,6010,2821
|
|
20230822,110900,3649020470,6010,6010,6020,6010,1899
|
|
20230822,110800,3637607470,6010,6020,6020,6010,877
|
|
20230822,110700,3632331030,6010,6010,6020,6010,309
|
|
20230822,110600,3630473410,6010,6020,6020,6010,275
|
|
20230822,110500,3628819560,6020,6010,6020,6010,201
|
|
20230822,110400,3627611540,6020,6030,6030,6020,1394
|
|
20230822,110300,3619216920,6030,6030,6030,6030,7
|
|
20230822,110200,3619174710,6030,6030,6030,6020,299
|
|
20230822,110100,3617373720,6010,6000,6010,6000,2236
|
|
20230822,110000,3603943270,5990,5990,6000,5990,99
|
|
20230822,105900,3603350240,6000,6010,6010,6000,507
|
|
20230822,105800,3600307590,6010,6000,6010,6000,315
|
|
20230822,105700,3598414480,6010,6000,6010,6000,592
|
|
20230822,105600,3594861470,6000,6010,6010,6000,692
|
|
20230822,105500,3590708390,6010,5990,6010,5990,624
|
|
20230822,105400,3586966090,6000,6020,6020,5990,7164
|
|
20230822,105300,3543982130,6020,6030,6030,6020,430
|
|
20230822,105200,3541392430,6030,6030,6030,6010,773
|
|
20230822,105100,3536731320,6030,6000,6030,6000,927
|
|
20230822,105000,3531147930,6000,6010,6020,6000,725
|
|
20230822,104900,3526790720,6010,6000,6010,5990,632
|
|
20230822,104800,3522999760,6000,5990,6020,5990,100
|
|
20230822,104700,3522398000,6010,6000,6010,6000,601
|
|
20230822,104600,3518789660,6000,6010,6020,6000,3427
|
|
20230822,104500,3498222930,6010,6020,6020,6010,273
|
|
20230822,104400,3496582100,6010,6010,6030,6010,1373
|
|
20230822,104300,3488324760,6020,6010,6020,6000,3795
|
|
20230822,104200,3465536900,6010,6030,6030,6010,366
|
|
20230822,104100,3463333490,6030,6050,6050,6020,2636
|
|
20230822,104000,3447428600,6050,6040,6050,6040,369
|
|
20230822,103900,3445199260,6040,6050,6060,6040,1514
|
|
20230822,103800,3436038600,6050,6060,6070,6050,2300
|
|
20230822,103700,3422098900,6070,6080,6080,6070,5323
|
|
20230822,103600,3389750180,6080,6060,6080,6050,1181
|
|
20230822,103500,3382590290,6060,6070,6070,6050,1122
|
|
20230822,103400,3375789390,6070,6050,6070,6030,2040
|
|
20230822,103300,3363439920,6060,6070,6080,6060,12399
|
|
20230822,103200,3288154690,6070,6070,6080,6070,9139
|
|
20230822,103100,3232598640,6060,6060,6070,6060,742
|
|
20230822,103000,3228101050,6050,6060,6070,6050,3090
|
|
20230822,102900,3209404440,6060,6070,6080,6060,5540
|
|
20230822,102800,3175776890,6070,6050,6070,6050,8344
|
|
20230822,102700,3125167470,6050,6050,6060,6050,2190
|
|
20230822,102600,3111911310,6040,6020,6060,6020,4976
|
|
20230822,102500,3081833020,6010,6030,6050,6010,6550
|
|
20230822,102400,3042406950,6030,6040,6050,6030,2213
|
|
20230822,102300,3029040790,6020,6030,6040,6010,2003
|
|
20230822,102200,3016964420,6030,6030,6030,6030,1164
|
|
20230822,102100,3009945500,6030,6030,6030,6010,2085
|
|
20230822,102000,2997374350,6030,6020,6030,6010,3486
|
|
20230822,101900,2976389790,6020,6020,6030,6010,4069
|
|
20230822,101800,2951893010,6010,6010,6010,6010,1221
|
|
20230822,101700,2944554800,6010,6000,6020,6000,4558
|
|
20230822,101600,2917191740,5990,5990,6000,5990,2320
|
|
20230822,101500,2903284930,5990,5990,5990,5980,743
|
|
20230822,101400,2898834420,5980,5970,5990,5970,704
|
|
20230822,101300,2894618540,5990,5970,5990,5970,106
|
|
20230822,101200,2893983700,5970,5990,5990,5960,7342
|
|
20230822,101100,2850176140,5990,5990,6010,5990,836
|
|
20230822,101000,2845166170,5980,5980,5980,5970,861
|
|
20230822,100900,2840017910,5980,6000,6010,5980,1172
|
|
20230822,100800,2832996840,6010,6000,6020,6000,566
|
|
20230822,100700,2829600430,6010,5970,6020,5970,12007
|
|
20230822,100600,2757566020,5970,5960,5990,5960,1166
|
|
20230822,100500,2750601280,5960,5990,5990,5960,2676
|
|
20230822,100400,2734617380,5990,5970,5990,5970,6286
|
|
20230822,100300,2697017030,5980,5960,5980,5950,6134
|
|
20230822,100200,2660420560,5960,5950,5960,5940,2021
|
|
20230822,100100,2648389960,5960,5960,5970,5950,2529
|
|
20230822,100000,2633328910,5950,5970,5970,5950,3886
|
|
20230822,095900,2610140020,5980,5990,5990,5980,823
|
|
20230822,095800,2605215360,5990,5990,6000,5980,98
|
|
20230822,095700,2604628350,5990,5990,5990,5980,1422
|
|
20230822,095600,2596118220,5990,5980,5990,5980,2563
|
|
20230822,095500,2580787160,5980,6020,6020,5970,3665
|
|
20230822,095400,2558840620,6020,6030,6030,6000,1323
|
|
20230822,095300,2550880240,6030,6040,6040,6000,2716
|
|
20230822,095200,2534530960,6040,6020,6050,5990,9318
|
|
20230822,095100,2478326330,6020,6030,6040,6020,1581
|
|
20230822,095000,2468797090,6030,6030,6040,6020,2192
|
|
20230822,094900,2455576730,6030,6010,6030,6010,3692
|
|
20230822,094800,2433361690,6010,5990,6010,5990,3713
|
|
20230822,094700,2411087510,6000,5990,6000,5990,1641
|
|
20230822,094600,2401251490,5980,5980,5990,5970,2530
|
|
20230822,094500,2386125930,5980,5980,5980,5960,1261
|
|
20230822,094400,2378585290,5940,5980,5980,5940,7918
|
|
20230822,094300,2331431820,5980,6000,6000,5980,751
|
|
20230822,094200,2326927930,6000,5990,6010,5980,1862
|
|
20230822,094100,2315776830,6010,5990,6020,5970,7164
|
|
20230822,094000,2272866430,5980,5990,5990,5970,2839
|
|
20230822,093900,2255882590,5990,5960,5990,5960,1726
|
|
20230822,093800,2245594270,5960,5980,5990,5950,2350
|
|
20230822,093700,2231575100,5990,5970,5990,5960,2338
|
|
20230822,093600,2217616180,5990,5970,5990,5970,1916
|
|
20230822,093500,2206173780,5990,5990,5990,5960,1004
|
|
20230822,093400,2200181900,5980,5980,5990,5970,1113
|
|
20230822,093300,2193526180,5990,5980,6000,5980,3362
|
|
20230822,093200,2173393500,6000,5960,6000,5960,3779
|
|
20230822,093100,2150794890,5960,5970,5980,5960,4958
|
|
20230822,093000,2121194450,5970,5930,5980,5930,2549
|
|
20230822,092900,2106007040,5940,5950,5950,5930,5341
|
|
20230822,092800,2074292950,5950,5970,5970,5950,11578
|
|
20230822,092700,2005334430,5970,5970,5980,5960,1783
|
|
20230822,092600,1994696360,5970,5980,5990,5960,9348
|
|
20230822,092500,1938841520,5980,6030,6030,5970,14903
|
|
20230822,092400,1849406360,6030,6040,6060,6030,5129
|
|
20230822,092300,1818408900,6030,6020,6040,6020,5976
|
|
20230822,092200,1782407700,6030,6040,6060,6020,6325
|
|
20230822,092100,1744221630,6050,6060,6080,6030,23905
|
|
20230822,092000,1599669040,6070,6090,6120,6060,30887
|
|
20230822,091900,1411476190,6090,6080,6150,6060,19210
|
|
20230822,091800,1294368690,6080,6060,6170,6040,51765
|
|
20230822,091700,978125060,6070,6030,6080,6000,16030
|
|
20230822,091600,881292070,6010,6000,6020,6000,6307
|
|
20230822,091500,843370930,6010,6020,6030,5990,10054
|
|
20230822,091400,782983720,6030,6030,6040,6000,7868
|
|
20230822,091300,735595410,6030,6070,6070,6020,20876
|
|
20230822,091200,609471240,6070,6000,6070,5990,27263
|
|
20230822,091100,445124870,6000,5960,6000,5960,3703
|
|
20230822,091000,422990270,5950,5980,5990,5950,5004
|
|
20230822,090900,393138550,5980,5940,5990,5940,6022
|
|
20230822,090800,357243670,5940,5950,5950,5940,370
|
|
20230822,090700,355042320,5950,5950,5950,5910,5873
|
|
20230822,090600,320217330,5950,5920,5950,5900,4886
|
|
20230822,090500,291285150,5930,5930,5940,5910,1520
|
|
20230822,090400,282283810,5930,5920,5930,5920,1432
|
|
20230822,090300,273804980,5920,5990,6010,5920,14799
|
|
20230822,090200,185339190,5990,5960,5990,5930,18597
|
|
20230822,090100,74417930,5960,5890,5980,5890,7462
|
|
20230822,090000,30022480,5890,5860,5900,5860,5019
|