574 lines
28 KiB
CSV
574 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,183100,3193318730,6010,6010,6010,6010,6301
|
|
20230823,183000,3193318730,6010,6010,6010,6010,0
|
|
20230823,182900,3193318730,6010,6010,6010,6010,0
|
|
20230823,182800,3193318730,6010,6010,6010,6010,0
|
|
20230823,182700,3193318730,6010,6010,6010,6010,0
|
|
20230823,182600,3193318730,6010,6010,6010,6010,0
|
|
20230823,182500,3193318730,6010,6010,6010,6010,0
|
|
20230823,182400,3193318730,6010,6010,6010,6010,0
|
|
20230823,182300,3193318730,6010,6010,6010,6010,0
|
|
20230823,182200,3193318730,6010,6010,6010,6010,0
|
|
20230823,182100,3193318730,6010,6010,6010,6010,0
|
|
20230823,182000,3193318730,6010,6010,6010,6010,0
|
|
20230823,181900,3193318730,6010,6010,6010,6010,0
|
|
20230823,181800,3193318730,6010,6010,6010,6010,0
|
|
20230823,181700,3193318730,6010,6010,6010,6010,0
|
|
20230823,181600,3193318730,6010,6010,6010,6010,0
|
|
20230823,181500,3193318730,6010,6010,6010,6010,0
|
|
20230823,181400,3193318730,6010,6010,6010,6010,0
|
|
20230823,181300,3193318730,6010,6010,6010,6010,0
|
|
20230823,181200,3193318730,6010,6010,6010,6010,0
|
|
20230823,181100,3193318730,6010,6010,6010,6010,0
|
|
20230823,181000,3193318730,6010,6010,6010,6010,0
|
|
20230823,180900,3193318730,6010,6010,6010,6010,0
|
|
20230823,180800,3193318730,6010,6010,6010,6010,0
|
|
20230823,180700,3193318730,6010,6010,6010,6010,0
|
|
20230823,180600,3193318730,6010,6010,6010,6010,0
|
|
20230823,180500,3193318730,6010,6010,6010,6010,0
|
|
20230823,180400,3193318730,6010,6010,6010,6010,0
|
|
20230823,180300,3193318730,6010,6010,6010,6010,0
|
|
20230823,180200,3193318730,6010,6010,6010,6010,0
|
|
20230823,180100,3193318730,6010,6010,6010,6010,6301
|
|
20230823,180000,3193318730,6010,6010,6010,6010,0
|
|
20230823,175900,3193318730,6010,6010,6010,6010,0
|
|
20230823,175800,3193318730,6010,6010,6010,6010,0
|
|
20230823,175700,3193318730,6010,6010,6010,6010,0
|
|
20230823,175600,3193318730,6010,6010,6010,6010,0
|
|
20230823,175500,3193318730,6010,6010,6010,6010,0
|
|
20230823,175400,3193318730,6010,6010,6010,6010,0
|
|
20230823,175300,3193318730,6010,6010,6010,6010,0
|
|
20230823,175200,3193318730,6010,6010,6010,6010,0
|
|
20230823,175100,3193318730,6010,6010,6010,6010,0
|
|
20230823,175000,3193318730,6010,6010,6010,6010,0
|
|
20230823,174900,3193318730,6010,6010,6010,6010,0
|
|
20230823,174800,3193318730,6010,6010,6010,6010,0
|
|
20230823,174700,3193318730,6010,6010,6010,6010,0
|
|
20230823,174600,3193318730,6010,6010,6010,6010,0
|
|
20230823,174500,3193318730,6010,6010,6010,6010,0
|
|
20230823,174400,3193318730,6010,6010,6010,6010,0
|
|
20230823,174300,3193318730,6010,6010,6010,6010,0
|
|
20230823,174200,3193318730,6010,6010,6010,6010,0
|
|
20230823,174100,3193318730,6010,6010,6010,6010,0
|
|
20230823,174000,3193318730,6010,6010,6010,6010,0
|
|
20230823,173900,3193318730,6010,6010,6010,6010,0
|
|
20230823,173800,3193318730,6010,6010,6010,6010,0
|
|
20230823,173700,3193318730,6010,6010,6010,6010,0
|
|
20230823,173600,3193318730,6010,6010,6010,6010,0
|
|
20230823,173500,3193318730,6010,6010,6010,6010,0
|
|
20230823,173400,3193318730,6010,6010,6010,6010,0
|
|
20230823,173300,3193318730,6010,6010,6010,6010,0
|
|
20230823,173200,3193318730,6010,6010,6010,6010,0
|
|
20230823,173100,3193318730,6010,6010,6010,6010,6301
|
|
20230823,173000,3193318730,6010,6010,6010,6010,0
|
|
20230823,172900,3193318730,6010,6010,6010,6010,0
|
|
20230823,172800,3193318730,6010,6010,6010,6010,0
|
|
20230823,172700,3193318730,6010,6010,6010,6010,0
|
|
20230823,172600,3193318730,6010,6010,6010,6010,0
|
|
20230823,172500,3193318730,6010,6010,6010,6010,0
|
|
20230823,172400,3193318730,6010,6010,6010,6010,0
|
|
20230823,172300,3193318730,6010,6010,6010,6010,0
|
|
20230823,172200,3193318730,6010,6010,6010,6010,0
|
|
20230823,172100,3193318730,6010,6010,6010,6010,0
|
|
20230823,172000,3193318730,6010,6010,6010,6010,0
|
|
20230823,171900,3193318730,6010,6010,6010,6010,0
|
|
20230823,171800,3193318730,6010,6010,6010,6010,0
|
|
20230823,171700,3193318730,6010,6010,6010,6010,0
|
|
20230823,171600,3193318730,6010,6010,6010,6010,0
|
|
20230823,171500,3193318730,6010,6010,6010,6010,0
|
|
20230823,171400,3193318730,6010,6010,6010,6010,0
|
|
20230823,171300,3193318730,6010,6010,6010,6010,0
|
|
20230823,171200,3193318730,6010,6010,6010,6010,0
|
|
20230823,171100,3193318730,6010,6010,6010,6010,0
|
|
20230823,171000,3193318730,6010,6010,6010,6010,0
|
|
20230823,170900,3193318730,6010,6010,6010,6010,0
|
|
20230823,170800,3193318730,6010,6010,6010,6010,0
|
|
20230823,170700,3193318730,6010,6010,6010,6010,0
|
|
20230823,170600,3193318730,6010,6010,6010,6010,0
|
|
20230823,170500,3193318730,6010,6010,6010,6010,0
|
|
20230823,170400,3193318730,6010,6010,6010,6010,0
|
|
20230823,170300,3193318730,6010,6010,6010,6010,0
|
|
20230823,170200,3193318730,6010,6010,6010,6010,0
|
|
20230823,170100,3193318730,6010,6010,6010,6010,6301
|
|
20230823,170000,3193318730,6010,6010,6010,6010,0
|
|
20230823,165900,3193318730,6010,6010,6010,6010,0
|
|
20230823,165800,3193318730,6010,6010,6010,6010,0
|
|
20230823,165700,3193318730,6010,6010,6010,6010,0
|
|
20230823,165600,3193318730,6010,6010,6010,6010,0
|
|
20230823,165500,3193318730,6010,6010,6010,6010,0
|
|
20230823,165400,3193318730,6010,6010,6010,6010,0
|
|
20230823,165300,3193318730,6010,6010,6010,6010,0
|
|
20230823,165200,3193318730,6010,6010,6010,6010,0
|
|
20230823,165100,3193318730,6010,6010,6010,6010,0
|
|
20230823,165000,3193318730,6010,6010,6010,6010,0
|
|
20230823,164900,3193318730,6010,6010,6010,6010,0
|
|
20230823,164800,3193318730,6010,6010,6010,6010,0
|
|
20230823,164700,3193318730,6010,6010,6010,6010,0
|
|
20230823,164600,3193318730,6010,6010,6010,6010,0
|
|
20230823,164500,3193318730,6010,6010,6010,6010,0
|
|
20230823,164400,3193318730,6010,6010,6010,6010,0
|
|
20230823,164300,3193318730,6010,6010,6010,6010,0
|
|
20230823,164200,3193318730,6010,6010,6010,6010,0
|
|
20230823,164100,3193318730,6010,6010,6010,6010,0
|
|
20230823,164000,3193318730,6010,6010,6010,6010,0
|
|
20230823,163900,3193318730,6010,6010,6010,6010,0
|
|
20230823,163800,3193318730,6010,6010,6010,6010,0
|
|
20230823,163700,3193318730,6010,6010,6010,6010,0
|
|
20230823,163600,3193318730,6010,6010,6010,6010,0
|
|
20230823,163500,3193318730,6010,6010,6010,6010,0
|
|
20230823,163400,3193318730,6010,6010,6010,6010,0
|
|
20230823,163300,3193318730,6010,6010,6010,6010,0
|
|
20230823,163200,3193318730,6010,6010,6010,6010,0
|
|
20230823,163100,3193318730,6010,6010,6010,6010,6301
|
|
20230823,163000,3193318730,6010,6010,6010,6010,0
|
|
20230823,162900,3193318730,6010,6010,6010,6010,0
|
|
20230823,162800,3193318730,6010,6010,6010,6010,0
|
|
20230823,162700,3193318730,6010,6010,6010,6010,0
|
|
20230823,162600,3193318730,6010,6010,6010,6010,0
|
|
20230823,162500,3193318730,6010,6010,6010,6010,0
|
|
20230823,162400,3193318730,6010,6010,6010,6010,0
|
|
20230823,162300,3193318730,6010,6010,6010,6010,0
|
|
20230823,162200,3193318730,6010,6010,6010,6010,0
|
|
20230823,162100,3193318730,6010,6010,6010,6010,0
|
|
20230823,162000,3193318730,6010,6010,6010,6010,0
|
|
20230823,161900,3193318730,6010,6010,6010,6010,0
|
|
20230823,161800,3193318730,6010,6010,6010,6010,0
|
|
20230823,161700,3193318730,6010,6010,6010,6010,0
|
|
20230823,161600,3193318730,6010,6010,6010,6010,0
|
|
20230823,161500,3193318730,6010,6010,6010,6010,0
|
|
20230823,161400,3193318730,6010,6010,6010,6010,0
|
|
20230823,161300,3193318730,6010,6010,6010,6010,0
|
|
20230823,161200,3193318730,6010,6010,6010,6010,0
|
|
20230823,161100,3193318730,6010,6010,6010,6010,0
|
|
20230823,161000,3193318730,6010,6010,6010,6010,0
|
|
20230823,160900,3193318730,6010,6010,6010,6010,0
|
|
20230823,160800,3193318730,6010,6010,6010,6010,0
|
|
20230823,160700,3193318730,6010,6010,6010,6010,0
|
|
20230823,160600,3193318730,6010,6010,6010,6010,0
|
|
20230823,160500,3193318730,6010,6010,6010,6010,0
|
|
20230823,160400,3193318730,6010,6010,6010,6010,0
|
|
20230823,160300,3193318730,6010,6010,6010,6010,0
|
|
20230823,160200,3193318730,6010,6010,6010,6010,0
|
|
20230823,160100,3193318730,6010,6010,6010,6010,6301
|
|
20230823,160000,3193318730,6010,6010,6010,6010,0
|
|
20230823,155900,3193318730,6010,6010,6010,6010,0
|
|
20230823,155800,3193318730,6010,6010,6010,6010,0
|
|
20230823,155700,3193318730,6010,6010,6010,6010,0
|
|
20230823,155600,3193318730,6010,6010,6010,6010,0
|
|
20230823,155500,3193318730,6010,6010,6010,6010,0
|
|
20230823,155400,3193318730,6010,6010,6010,6010,0
|
|
20230823,155300,3193318730,6010,6010,6010,6010,0
|
|
20230823,155200,3193318730,6010,6010,6010,6010,0
|
|
20230823,155100,3193318730,6010,6010,6010,6010,0
|
|
20230823,155000,3193318730,6010,6010,6010,6010,0
|
|
20230823,154900,3193318730,6010,6010,6010,6010,0
|
|
20230823,154800,3193318730,6010,6010,6010,6010,0
|
|
20230823,154700,3193318730,6010,6010,6010,6010,0
|
|
20230823,154600,3193318730,6010,6010,6010,6010,0
|
|
20230823,154500,3193318730,6010,6010,6010,6010,0
|
|
20230823,154400,3193318730,6010,6010,6010,6010,0
|
|
20230823,154300,3193318730,6010,6010,6010,6010,0
|
|
20230823,154200,3193318730,6010,6010,6010,6010,0
|
|
20230823,154100,3193318730,6010,6010,6010,6010,0
|
|
20230823,154000,3193318730,6010,6010,6010,6010,0
|
|
20230823,153900,3193318730,6010,6010,6010,6010,0
|
|
20230823,153800,3193318730,6010,6010,6010,6010,0
|
|
20230823,153700,3193318730,6010,6010,6010,6010,0
|
|
20230823,153600,3193318730,6010,6010,6010,6010,0
|
|
20230823,153500,3193318730,6010,6010,6010,6010,0
|
|
20230823,153400,3193318730,6010,6010,6010,6010,0
|
|
20230823,153300,3193318730,6010,6010,6010,6010,0
|
|
20230823,153200,3193318730,6010,6010,6010,6010,0
|
|
20230823,153100,3193318730,6010,6010,6010,6010,6301
|
|
20230823,153000,3193318730,6010,6010,6010,6010,6301
|
|
20230823,152900,3155449720,6030,6030,6030,6030,0
|
|
20230823,152800,3155449720,6030,6030,6030,6030,0
|
|
20230823,152700,3155449720,6030,6030,6030,6030,0
|
|
20230823,152600,3155449720,6030,6030,6030,6030,0
|
|
20230823,152500,3155449720,6030,6030,6030,6030,0
|
|
20230823,152400,3155449720,6030,6030,6030,6030,0
|
|
20230823,152300,3155449720,6030,6030,6030,6030,0
|
|
20230823,152200,3155449720,6030,6030,6030,6030,0
|
|
20230823,152100,3155449720,6030,6030,6030,6030,0
|
|
20230823,152000,3155449720,6030,6030,6030,6030,0
|
|
20230823,151900,3155449720,6030,6000,6030,6000,9896
|
|
20230823,151800,3096046840,6010,5960,6010,5960,8546
|
|
20230823,151700,3044801710,5960,5970,5980,5960,3309
|
|
20230823,151600,3025045490,5960,5970,5980,5960,875
|
|
20230823,151500,3019820580,5960,5970,5980,5960,2295
|
|
20230823,151400,3006118540,5970,5970,5970,5960,1408
|
|
20230823,151300,2997715260,5970,5970,5980,5970,3649
|
|
20230823,151200,2975929670,5970,5970,5980,5970,746
|
|
20230823,151100,2971475590,5970,5980,5980,5970,1808
|
|
20230823,151000,2960673010,5980,5990,5990,5970,339
|
|
20230823,150900,2958643620,5990,5990,5990,5970,94
|
|
20230823,150800,2958080860,5970,5980,5990,5970,1266
|
|
20230823,150700,2950516280,5970,5990,5990,5970,360
|
|
20230823,150600,2948363230,5990,5980,6000,5970,2429
|
|
20230823,150500,2933828310,5980,5990,6000,5980,3169
|
|
20230823,150400,2914841860,5990,5990,5990,5990,448
|
|
20230823,150300,2912158340,5990,5980,5990,5980,775
|
|
20230823,150200,2907518580,5990,5990,5990,5980,1869
|
|
20230823,150100,2896333270,5990,5990,5990,5990,8
|
|
20230823,150000,2896285350,5990,5980,6000,5980,705
|
|
20230823,145900,2892055510,6000,5980,6000,5980,3658
|
|
20230823,145800,2870151620,5990,5990,5990,5980,3594
|
|
20230823,145700,2848650450,5990,5990,5990,5990,678
|
|
20230823,145600,2844589230,5990,5980,5990,5980,639
|
|
20230823,145500,2840761970,5990,5990,5990,5970,8402
|
|
20230823,145400,2790507050,5990,6000,6000,5990,1137
|
|
20230823,145300,2783685070,6000,6000,6000,6000,4
|
|
20230823,145200,2783661070,6000,6010,6010,6000,214
|
|
20230823,145100,2782375010,6000,6000,6000,6000,113
|
|
20230823,145000,2781697010,6000,6000,6010,6000,1043
|
|
20230823,144900,2775431280,6000,6000,6000,6000,265
|
|
20230823,144800,2773841280,6010,6000,6010,5990,3848
|
|
20230823,144700,2750733330,6000,6010,6030,6000,1266
|
|
20230823,144600,2743113630,6010,6010,6010,6010,3
|
|
20230823,144500,2743095600,6010,6020,6020,6010,2320
|
|
20230823,144400,2729148770,6020,6020,6050,6010,3416
|
|
20230823,144300,2708504380,6020,6020,6030,6020,1297
|
|
20230823,144200,2700688340,6020,6020,6030,6020,3607
|
|
20230823,144100,2678947200,6020,6030,6030,6020,32
|
|
20230823,144000,2678754400,6020,6020,6020,6020,9
|
|
20230823,143900,2678700220,6020,6030,6030,6020,103
|
|
20230823,143800,2678080130,6020,6010,6020,6010,763
|
|
20230823,143700,2673494220,5990,6030,6030,5990,1133
|
|
20230823,143600,2666688500,6020,6020,6020,6020,53
|
|
20230823,143500,2666369440,6020,6030,6030,6010,9727
|
|
20230823,143400,2607824090,6040,6040,6040,6030,362
|
|
20230823,143300,2605637680,6040,6040,6040,6040,7
|
|
20230823,143200,2605595400,6040,6040,6040,6040,222
|
|
20230823,143100,2604254520,6050,6060,6060,6050,1256
|
|
20230823,143000,2596645030,6070,6070,6080,6060,1257
|
|
20230823,142900,2589015410,6070,6070,6070,6060,778
|
|
20230823,142800,2584292990,6080,6040,6080,6040,9237
|
|
20230823,142700,2528354690,6030,6030,6030,6020,1655
|
|
20230823,142600,2518377230,6030,6020,6030,6020,338
|
|
20230823,142500,2516339690,6020,6040,6040,6020,1935
|
|
20230823,142400,2504685860,6030,6020,6030,6020,216
|
|
20230823,142300,2503384380,6030,6030,6030,6030,335
|
|
20230823,142200,2501364330,6030,6030,6030,6030,51
|
|
20230823,142100,2501056800,6030,6030,6030,6030,30
|
|
20230823,142000,2500875900,6030,6030,6030,6030,90
|
|
20230823,141900,2500333200,6030,6030,6030,6030,631
|
|
20230823,141800,2496528270,6020,6020,6030,6020,657
|
|
20230823,141700,2492572140,6020,6020,6020,6020,297
|
|
20230823,141600,2490784200,6020,6020,6020,6020,101
|
|
20230823,141500,2490176180,6020,6020,6020,6020,49
|
|
20230823,141400,2489881200,6010,6020,6020,6010,350
|
|
20230823,141300,2487774230,6020,6000,6020,6000,1072
|
|
20230823,141200,2481341910,6000,6000,6000,6000,1668
|
|
20230823,141100,2471333910,5990,5990,5990,5990,522
|
|
20230823,141000,2468207130,5990,6010,6010,5990,2455
|
|
20230823,140900,2453498490,6000,6000,6000,6000,0
|
|
20230823,140800,2453498490,6000,6000,6000,6000,600
|
|
20230823,140700,2449898490,6000,6000,6010,6000,617
|
|
20230823,140600,2446192540,6000,6000,6000,6000,0
|
|
20230823,140500,2446192540,6000,6000,6000,6000,431
|
|
20230823,140400,2443606540,6000,6000,6000,6000,300
|
|
20230823,140300,2441806540,6000,6010,6010,6000,304
|
|
20230823,140200,2439982370,6010,6020,6020,6010,1059
|
|
20230823,140100,2433614450,6030,6030,6030,6030,834
|
|
20230823,140000,2428585430,6030,6040,6040,6030,234
|
|
20230823,135900,2427174070,6040,6040,6040,6040,12
|
|
20230823,135800,2427101590,6050,6030,6050,6030,1608
|
|
20230823,135700,2417395010,6030,6020,6030,6020,667
|
|
20230823,135600,2413374000,6020,6020,6020,6020,300
|
|
20230823,135500,2411568000,6000,6000,6000,6000,424
|
|
20230823,135400,2409024000,6000,6000,6000,6000,139
|
|
20230823,135300,2408190000,6000,6020,6020,6000,226
|
|
20230823,135200,2406829500,6020,6010,6020,6010,2500
|
|
20230823,135100,2391779670,6000,6020,6020,6000,114
|
|
20230823,135000,2391095570,6020,6020,6020,6020,200
|
|
20230823,134900,2389891570,5990,6000,6000,5980,965
|
|
20230823,134800,2384114500,6000,6010,6010,6000,1133
|
|
20230823,134700,2377314890,6000,6000,6010,6000,215
|
|
20230823,134600,2376024660,5980,5980,5980,5980,1733
|
|
20230823,134500,2365661320,6000,6000,6000,6000,252
|
|
20230823,134400,2364149320,6000,6000,6000,6000,59
|
|
20230823,134300,2363795320,5990,5980,5990,5980,948
|
|
20230823,134200,2358126180,5980,5980,5980,5980,900
|
|
20230823,134100,2352744180,5980,6000,6000,5980,686
|
|
20230823,134000,2348630180,6000,5990,6000,5980,1512
|
|
20230823,133900,2339574860,5980,6000,6000,5980,1034
|
|
20230823,133800,2333389720,6000,5980,6000,5980,199
|
|
20230823,133700,2332196060,5980,6000,6000,5980,1436
|
|
20230823,133600,2323606780,6000,6000,6000,6000,68
|
|
20230823,133500,2323198780,5980,5980,5980,5980,0
|
|
20230823,133400,2323198780,5980,5980,5980,5970,3637
|
|
20230823,133300,2301472190,5980,5990,6000,5980,2130
|
|
20230823,133200,2288712870,5950,6000,6000,5950,19000
|
|
20230823,133100,2175180680,6010,6000,6010,6000,2747
|
|
20230823,133000,2158698660,6000,6000,6000,6000,0
|
|
20230823,132900,2158698660,6000,6010,6010,6000,14
|
|
20230823,132800,2158614600,6010,6020,6020,6000,737
|
|
20230823,132700,2154190220,6010,6000,6010,6000,1200
|
|
20230823,132600,2146988220,6000,5990,6000,5990,3814
|
|
20230823,132500,2124142350,6000,6020,6020,6000,2606
|
|
20230823,132400,2108504210,6020,6020,6020,6020,5
|
|
20230823,132300,2108474110,6000,6010,6010,6000,5500
|
|
20230823,132200,2075471420,6010,6020,6020,6010,1469
|
|
20230823,132100,2066638540,6020,6020,6030,6020,1302
|
|
20230823,132000,2058800490,6020,6040,6040,6020,5854
|
|
20230823,131900,2023517800,6040,6040,6040,6030,162
|
|
20230823,131800,2022540320,6040,6050,6050,6040,449
|
|
20230823,131700,2019825800,6060,6050,6060,6050,611
|
|
20230823,131600,2016128420,6050,6050,6050,6050,3126
|
|
20230823,131500,1997216120,6050,6050,6050,6040,2918
|
|
20230823,131400,1979567220,6040,6040,6040,6040,21
|
|
20230823,131300,1979440380,6040,6040,6040,6040,100
|
|
20230823,131200,1978836380,6040,6030,6040,6030,843
|
|
20230823,131100,1973744670,6030,6030,6030,6030,50
|
|
20230823,131000,1973443170,6030,6030,6030,6030,274
|
|
20230823,130900,1971790950,6030,6030,6030,6030,1998
|
|
20230823,130800,1959743010,6030,6040,6040,6030,501
|
|
20230823,130700,1956716980,6040,6030,6040,6030,659
|
|
20230823,130600,1952743200,6030,6040,6040,6030,615
|
|
20230823,130500,1949029810,6040,6040,6040,6030,2326
|
|
20230823,130400,1934996930,6040,6040,6050,6030,917
|
|
20230823,130300,1929457320,6050,6030,6050,6030,2123
|
|
20230823,130200,1916644080,6020,6020,6020,6020,0
|
|
20230823,130100,1916644080,6020,6050,6050,6020,2763
|
|
20230823,130000,1899990310,6050,6050,6050,6050,11
|
|
20230823,125900,1899923760,6050,6050,6050,6050,1
|
|
20230823,125800,1899917710,6050,6060,6060,6050,242
|
|
20230823,125700,1898453600,6060,6060,6060,6050,2719
|
|
20230823,125600,1881976500,6060,6030,6060,6030,4459
|
|
20230823,125500,1854972740,6030,6030,6030,6030,530
|
|
20230823,125400,1851776840,6030,6040,6040,6030,627
|
|
20230823,125300,1847989830,6040,6040,6040,6040,5
|
|
20230823,125200,1847959630,6040,6050,6050,6040,579
|
|
20230823,125100,1844462400,6040,6060,6060,6040,2047
|
|
20230823,125000,1832077820,6060,6060,6060,6060,51
|
|
20230823,124900,1831768760,6060,6050,6060,6050,1467
|
|
20230823,124800,1822892810,6050,6050,6050,6050,647
|
|
20230823,124700,1818978460,6050,6050,6050,6050,558
|
|
20230823,124600,1815602560,6040,6040,6060,6040,4258
|
|
20230823,124500,1789849230,6040,6040,6040,6040,1
|
|
20230823,124400,1789843190,6030,6030,6030,6030,57
|
|
20230823,124300,1789499480,6030,6040,6040,6030,2012
|
|
20230823,124200,1777364870,6040,6040,6040,6040,230
|
|
20230823,124100,1775975670,6040,6030,6040,6030,520
|
|
20230823,124000,1772837970,6030,6030,6040,6030,1287
|
|
20230823,123900,1765071940,6030,6030,6030,6030,101
|
|
20230823,123800,1764462910,6030,6030,6030,6030,1927
|
|
20230823,123700,1752843100,6030,6030,6030,6030,209
|
|
20230823,123600,1751582830,6030,6030,6030,6030,209
|
|
20230823,123500,1750322560,6020,6010,6020,6010,360
|
|
20230823,123400,1748156380,6010,6010,6020,6010,334
|
|
20230823,123300,1746145970,6010,6010,6010,6010,2
|
|
20230823,123200,1746133950,6010,6010,6010,6010,25
|
|
20230823,123100,1745983700,6010,6010,6010,6010,56
|
|
20230823,123000,1745647140,6010,6000,6010,6000,532
|
|
20230823,122900,1742450020,6000,6000,6000,6000,870
|
|
20230823,122800,1737230020,6010,6010,6010,6010,523
|
|
20230823,122700,1734086790,6010,6010,6010,6010,305
|
|
20230823,122600,1732253740,6000,6000,6000,6000,0
|
|
20230823,122500,1732253740,6000,6000,6000,6000,0
|
|
20230823,122400,1732253740,6000,6000,6000,6000,331
|
|
20230823,122300,1730267740,6000,6000,6000,6000,133
|
|
20230823,122200,1729469740,6000,6000,6000,6000,300
|
|
20230823,122100,1727669740,5990,5990,5990,5990,778
|
|
20230823,122000,1723009520,5990,5990,5990,5980,328
|
|
20230823,121900,1721047620,5990,5990,5990,5990,5134
|
|
20230823,121800,1690294960,5990,5990,5990,5990,494
|
|
20230823,121700,1687335900,5990,5990,5990,5990,95
|
|
20230823,121600,1686766850,6000,6000,6000,6000,2
|
|
20230823,121500,1686754850,6000,6000,6000,5990,361
|
|
20230823,121400,1684590350,6000,5990,6000,5990,497
|
|
20230823,121300,1681608490,5990,5980,5990,5980,11
|
|
20230823,121200,1681542610,5980,5990,5990,5980,316
|
|
20230823,121100,1679650140,5990,5990,5990,5990,84
|
|
20230823,121000,1679146980,5980,5980,5980,5980,28
|
|
20230823,120900,1678979540,5980,5980,5980,5980,0
|
|
20230823,120800,1678979540,5980,5980,5980,5980,0
|
|
20230823,120700,1678979540,5980,5980,5980,5980,0
|
|
20230823,120600,1678979540,5980,5980,5980,5980,281
|
|
20230823,120500,1677299160,5980,5980,5980,5980,5
|
|
20230823,120400,1677269260,6000,6000,6000,5980,40
|
|
20230823,120300,1677029280,6000,5980,6000,5980,163
|
|
20230823,120200,1676051300,5970,5970,5970,5970,0
|
|
20230823,120100,1676051300,5970,5970,5970,5970,92
|
|
20230823,120000,1675502060,5950,5960,5960,5950,730
|
|
20230823,115900,1671158260,5950,5950,5950,5950,0
|
|
20230823,115800,1671158260,5950,5960,5960,5950,2150
|
|
20230823,115700,1658359260,5960,5960,5960,5960,630
|
|
20230823,115600,1654604460,5960,5960,5960,5960,5
|
|
20230823,115500,1654574660,5950,5950,5950,5950,10
|
|
20230823,115400,1654515160,5970,5970,5970,5970,8
|
|
20230823,115300,1654467400,5970,5970,5970,5970,3
|
|
20230823,115200,1654449490,5970,5970,5970,5970,1
|
|
20230823,115100,1654443520,5960,5960,5960,5960,210
|
|
20230823,115000,1653191920,5960,5960,5960,5960,0
|
|
20230823,114900,1653191920,5960,5960,5960,5960,1808
|
|
20230823,114800,1642416240,5960,5970,5970,5960,919
|
|
20230823,114700,1636930040,5980,5980,5980,5980,318
|
|
20230823,114600,1635028400,5980,5980,5980,5980,225
|
|
20230823,114500,1633682900,5980,5980,5980,5980,348
|
|
20230823,114400,1631601860,5980,5980,5980,5980,0
|
|
20230823,114300,1631601860,5980,5980,5980,5970,3219
|
|
20230823,114200,1612352910,5970,5970,5970,5970,70
|
|
20230823,114100,1611935010,5980,5980,5980,5980,52
|
|
20230823,114000,1611624050,5980,5970,5980,5970,243
|
|
20230823,113900,1610171250,5970,5960,5970,5960,1210
|
|
20230823,113800,1602948400,5960,5960,5960,5960,180
|
|
20230823,113700,1601875600,5970,5960,5970,5960,211
|
|
20230823,113600,1600617930,5960,5960,5960,5960,10
|
|
20230823,113500,1600558330,5960,5960,5960,5960,575
|
|
20230823,113400,1597131330,5960,5960,5960,5960,200
|
|
20230823,113300,1595939330,5950,5960,5960,5950,780
|
|
20230823,113200,1591290730,5960,5960,5960,5960,52
|
|
20230823,113100,1590980810,5970,5970,5970,5970,10
|
|
20230823,113000,1590921110,5960,5960,5960,5960,568
|
|
20230823,112900,1587535830,5960,5960,5960,5960,100
|
|
20230823,112800,1586939830,5960,5970,5970,5960,184
|
|
20230823,112700,1585841360,5960,5980,5980,5960,21
|
|
20230823,112600,1585716180,5980,5970,5980,5960,2273
|
|
20230823,112500,1572155090,5960,5960,5960,5960,0
|
|
20230823,112400,1572155090,5960,5960,5960,5960,0
|
|
20230823,112300,1572155090,5960,5960,5960,5960,400
|
|
20230823,112200,1569771090,5950,5950,5960,5950,255
|
|
20230823,112100,1568251510,5950,5960,5960,5950,31
|
|
20230823,112000,1568067050,5960,5960,5960,5960,0
|
|
20230823,111900,1568067050,5960,5960,5960,5950,622
|
|
20230823,111800,1564365440,5960,5960,5960,5950,1015
|
|
20230823,111700,1558323250,5950,5960,5960,5950,714
|
|
20230823,111600,1554074660,5970,5970,5970,5970,0
|
|
20230823,111500,1554074660,5970,5970,5970,5970,20
|
|
20230823,111400,1553955260,5960,5960,5960,5950,163
|
|
20230823,111300,1552983790,5960,5970,5970,5960,258
|
|
20230823,111200,1551443550,5950,5950,5950,5950,0
|
|
20230823,111100,1551443550,5950,5950,5970,5950,498
|
|
20230823,111000,1548480010,5940,5940,5940,5940,334
|
|
20230823,110900,1546496050,5940,5940,5940,5940,3
|
|
20230823,110800,1546478230,5940,5940,5940,5940,4
|
|
20230823,110700,1546454470,5940,5950,5960,5940,1608
|
|
20230823,110600,1536878300,5950,5950,5950,5950,475
|
|
20230823,110500,1534052050,5940,5950,5950,5930,3950
|
|
20230823,110400,1510590690,5950,5960,5960,5950,1254
|
|
20230823,110300,1503129180,5960,5960,5960,5960,472
|
|
20230823,110200,1500316060,5960,5940,5970,5940,4076
|
|
20230823,110100,1476061910,5940,5930,5940,5920,3059
|
|
20230823,110000,1457919470,5930,5960,5960,5920,6830
|
|
20230823,105900,1417366050,5960,5970,5970,5960,1725
|
|
20230823,105800,1407081700,5970,5970,5970,5970,947
|
|
20230823,105700,1401428110,5980,5980,5990,5980,3233
|
|
20230823,105600,1382079760,5980,5980,5980,5980,202
|
|
20230823,105500,1380871800,5980,5980,5980,5980,13
|
|
20230823,105400,1380794060,5980,5980,5980,5980,218
|
|
20230823,105300,1379490420,5990,6000,6000,5990,42
|
|
20230823,105200,1379238720,6000,5980,6000,5980,358
|
|
20230823,105100,1377094880,5980,5980,5980,5980,551
|
|
20230823,105000,1373799900,5980,5980,5980,5980,513
|
|
20230823,104900,1370732160,5980,6000,6000,5980,4212
|
|
20230823,104800,1345515550,6000,6000,6020,6000,701
|
|
20230823,104700,1341305550,6000,6000,6000,6000,100
|
|
20230823,104600,1340705550,6000,6010,6010,6000,2302
|
|
20230823,104500,1326893540,6010,6010,6010,6010,393
|
|
20230823,104400,1324531610,6010,6010,6010,6010,580
|
|
20230823,104300,1321045810,6020,6020,6020,6020,348
|
|
20230823,104200,1318950850,6010,6020,6040,6010,1990
|
|
20230823,104100,1306969070,6020,6060,6060,6020,6444
|
|
20230823,104000,1268161020,6050,6050,6060,6050,3350
|
|
20230823,103900,1247860400,6050,6050,6050,6050,409
|
|
20230823,103800,1245385950,6050,6050,6050,6050,9
|
|
20230823,103700,1245331500,6040,6050,6050,6040,1539
|
|
20230823,103600,1236035850,6040,6050,6050,6040,37
|
|
20230823,103500,1235812360,6050,6050,6050,6050,133
|
|
20230823,103400,1235007710,6050,6050,6050,6050,550
|
|
20230823,103300,1231680210,6050,6040,6050,6030,437
|
|
20230823,103200,1229037500,6040,6040,6040,6040,197
|
|
20230823,103100,1227847620,6030,6020,6030,6020,295
|
|
20230823,103000,1226070380,6020,6030,6030,6020,117
|
|
20230823,102900,1225365030,6030,6030,6030,6030,27
|
|
20230823,102800,1225202220,6030,6030,6030,6030,20
|
|
20230823,102700,1225081620,6030,6030,6030,6030,60
|
|
20230823,102600,1224719820,6010,6030,6030,6010,1123
|
|
20230823,102500,1217965800,6030,6030,6030,6030,0
|
|
20230823,102400,1217965800,6030,6020,6030,6020,162
|
|
20230823,102300,1216988970,6010,6010,6010,6000,918
|
|
20230823,102200,1211480030,6000,6030,6030,6000,2641
|
|
20230823,102100,1195616380,6020,6020,6020,6020,579
|
|
20230823,102000,1192130800,6020,6020,6030,6020,1235
|
|
20230823,101900,1184694100,6020,6030,6030,6020,5070
|
|
20230823,101800,1154166400,6030,6030,6030,6030,0
|
|
20230823,101700,1154166400,6030,6030,6030,6030,100
|
|
20230823,101600,1153563400,6020,6030,6030,6020,1453
|
|
20230823,101500,1144801900,6030,6040,6040,6030,83
|
|
20230823,101400,1144301010,6040,6040,6040,6030,253
|
|
20230823,101300,1142774990,6040,6030,6040,6030,1240
|
|
20230823,101200,1135297690,6030,6050,6050,6030,1825
|
|
20230823,101100,1124274740,6050,6050,6050,6050,391
|
|
20230823,101000,1121909190,6050,6050,6050,6050,316
|
|
20230823,100900,1119997390,6050,6060,6060,6040,386
|
|
20230823,100800,1117665040,6060,6030,6060,6030,6428
|
|
20230823,100700,1078794960,6030,6020,6030,6010,2716
|
|
20230823,100600,1062434560,6020,6000,6020,6000,687
|
|
20230823,100500,1058302050,6000,6000,6000,6000,0
|
|
20230823,100400,1058302050,6000,6010,6010,6000,365
|
|
20230823,100300,1056108450,6010,6010,6010,6000,223
|
|
20230823,100200,1054768330,6010,6020,6020,6010,2
|
|
20230823,100100,1054756300,6020,6010,6020,6000,701
|
|
20230823,100000,1050546860,6000,6010,6010,6000,1400
|
|
20230823,095900,1042144470,6020,6020,6020,6020,72
|
|
20230823,095800,1041711030,6020,6020,6030,6020,526
|
|
20230823,095700,1038541320,6030,6030,6030,6030,17
|
|
20230823,095600,1038438810,6010,6030,6030,6010,633
|
|
20230823,095500,1034623820,6030,6030,6030,6030,130
|
|
20230823,095400,1033839920,6030,6020,6030,6020,1596
|
|
20230823,095300,1024230290,6030,6010,6030,6010,1525
|
|
20230823,095200,1015059800,6010,6020,6020,6010,371
|
|
20230823,095100,1012829550,6020,6010,6020,6000,2114
|
|
20230823,095000,1000126420,6010,6010,6010,6010,263
|
|
20230823,094900,998545790,6010,6010,6030,6010,423
|
|
20230823,094800,996001920,6030,6040,6040,6030,298
|
|
20230823,094700,994204920,6050,6040,6050,6040,2778
|
|
20230823,094600,977413260,6040,6040,6040,6030,4018
|
|
20230823,094500,953164010,6030,6030,6030,6030,2695
|
|
20230823,094400,936913160,6030,6020,6030,6020,2010
|
|
20230823,094300,924796740,6030,5990,6030,5990,700
|
|
20230823,094200,920600240,6000,6010,6010,5990,5881
|
|
20230823,094100,885296180,6010,6020,6020,6010,1257
|
|
20230823,094000,877735480,6030,6020,6030,6020,1795
|
|
20230823,093900,866912600,6020,6030,6030,6020,177
|
|
20230823,093800,865845330,6040,6030,6040,6030,1280
|
|
20230823,093700,858123830,6050,6060,6060,6040,375
|
|
20230823,093600,855857840,6060,6050,6060,6030,4700
|
|
20230823,093500,827471860,6060,6050,6060,6050,366
|
|
20230823,093400,825257400,6050,6060,6060,6050,578
|
|
20230823,093300,821757040,6060,6070,6070,6060,624
|
|
20230823,093200,817973630,6070,6050,6080,6050,2997
|
|
20230823,093100,799803840,6050,6060,6060,6050,396
|
|
20230823,093000,797408010,6060,6070,6070,6060,4096
|
|
20230823,092900,772585150,6060,6070,6080,6060,1863
|
|
20230823,092800,761276510,6080,6080,6080,6060,2248
|
|
20230823,092700,747620800,6080,6050,6100,6040,25962
|
|
20230823,092600,590092500,6050,6020,6050,6020,4801
|
|
20230823,092500,561117050,6030,6030,6030,6030,1642
|
|
20230823,092400,551215790,6040,6030,6040,6030,438
|
|
20230823,092300,548571790,6040,6030,6040,6030,394
|
|
20230823,092200,546195530,6040,6050,6050,6030,1678
|
|
20230823,092100,536055790,6060,6070,6070,6040,5059
|
|
20230823,092000,505470200,6070,6070,6070,6050,4957
|
|
20230823,091900,475429300,6070,6060,6070,6040,895
|
|
20230823,091800,470011640,6060,6080,6080,6050,2267
|
|
20230823,091700,456277040,6080,6060,6080,6040,7198
|
|
20230823,091600,412626960,6060,6040,6070,6040,3929
|
|
20230823,091500,388831380,6040,6060,6060,6030,3356
|
|
20230823,091400,368553250,6050,6030,6050,6030,2159
|
|
20230823,091300,355517570,6030,6000,6030,6000,2412
|
|
20230823,091200,341032770,6000,6000,6000,5990,3184
|
|
20230823,091100,321930270,6000,6010,6020,6000,1795
|
|
20230823,091000,311150740,6010,6000,6010,6000,508
|
|
20230823,090900,308102530,6020,6000,6020,5990,790
|
|
20230823,090800,303354900,6000,5990,6000,5990,927
|
|
20230823,090700,297795650,5990,5960,5990,5950,3296
|
|
20230823,090600,278114940,5950,5920,5950,5910,3204
|
|
20230823,090500,259144090,5920,5930,5930,5920,1952
|
|
20230823,090400,247573160,5940,5940,5950,5940,850
|
|
20230823,090300,242521760,5940,5930,5950,5910,2524
|
|
20230823,090200,227536780,5930,5940,5950,5900,16999
|
|
20230823,090100,127011880,5940,5960,5970,5930,4806
|
|
20230823,090000,98388300,5960,5980,5980,5960,16454
|