574 lines
28 KiB
CSV
574 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,183100,6112750540,6070,6070,6070,6070,17675
|
|
20230824,183000,6112750540,6070,6070,6070,6070,0
|
|
20230824,182900,6112750540,6070,6070,6070,6070,0
|
|
20230824,182800,6112750540,6070,6070,6070,6070,0
|
|
20230824,182700,6112750540,6070,6070,6070,6070,0
|
|
20230824,182600,6112750540,6070,6070,6070,6070,0
|
|
20230824,182500,6112750540,6070,6070,6070,6070,0
|
|
20230824,182400,6112750540,6070,6070,6070,6070,0
|
|
20230824,182300,6112750540,6070,6070,6070,6070,0
|
|
20230824,182200,6112750540,6070,6070,6070,6070,0
|
|
20230824,182100,6112750540,6070,6070,6070,6070,0
|
|
20230824,182000,6112750540,6070,6070,6070,6070,0
|
|
20230824,181900,6112750540,6070,6070,6070,6070,0
|
|
20230824,181800,6112750540,6070,6070,6070,6070,0
|
|
20230824,181700,6112750540,6070,6070,6070,6070,0
|
|
20230824,181600,6112750540,6070,6070,6070,6070,0
|
|
20230824,181500,6112750540,6070,6070,6070,6070,0
|
|
20230824,181400,6112750540,6070,6070,6070,6070,0
|
|
20230824,181300,6112750540,6070,6070,6070,6070,0
|
|
20230824,181200,6112750540,6070,6070,6070,6070,0
|
|
20230824,181100,6112750540,6070,6070,6070,6070,0
|
|
20230824,181000,6112750540,6070,6070,6070,6070,0
|
|
20230824,180900,6112750540,6070,6070,6070,6070,0
|
|
20230824,180800,6112750540,6070,6070,6070,6070,0
|
|
20230824,180700,6112750540,6070,6070,6070,6070,0
|
|
20230824,180600,6112750540,6070,6070,6070,6070,0
|
|
20230824,180500,6112750540,6070,6070,6070,6070,0
|
|
20230824,180400,6112750540,6070,6070,6070,6070,0
|
|
20230824,180300,6112750540,6070,6070,6070,6070,0
|
|
20230824,180200,6112750540,6070,6070,6070,6070,0
|
|
20230824,180100,6112750540,6070,6070,6070,6070,17675
|
|
20230824,180000,6112750540,6070,6070,6070,6070,0
|
|
20230824,175900,6112750540,6070,6070,6070,6070,0
|
|
20230824,175800,6112750540,6070,6070,6070,6070,0
|
|
20230824,175700,6112750540,6070,6070,6070,6070,0
|
|
20230824,175600,6112750540,6070,6070,6070,6070,0
|
|
20230824,175500,6112750540,6070,6070,6070,6070,0
|
|
20230824,175400,6112750540,6070,6070,6070,6070,0
|
|
20230824,175300,6112750540,6070,6070,6070,6070,0
|
|
20230824,175200,6112750540,6070,6070,6070,6070,0
|
|
20230824,175100,6112750540,6070,6070,6070,6070,0
|
|
20230824,175000,6112750540,6070,6070,6070,6070,0
|
|
20230824,174900,6112750540,6070,6070,6070,6070,0
|
|
20230824,174800,6112750540,6070,6070,6070,6070,0
|
|
20230824,174700,6112750540,6070,6070,6070,6070,0
|
|
20230824,174600,6112750540,6070,6070,6070,6070,0
|
|
20230824,174500,6112750540,6070,6070,6070,6070,0
|
|
20230824,174400,6112750540,6070,6070,6070,6070,0
|
|
20230824,174300,6112750540,6070,6070,6070,6070,0
|
|
20230824,174200,6112750540,6070,6070,6070,6070,0
|
|
20230824,174100,6112750540,6070,6070,6070,6070,0
|
|
20230824,174000,6112750540,6070,6070,6070,6070,0
|
|
20230824,173900,6112750540,6070,6070,6070,6070,0
|
|
20230824,173800,6112750540,6070,6070,6070,6070,0
|
|
20230824,173700,6112750540,6070,6070,6070,6070,0
|
|
20230824,173600,6112750540,6070,6070,6070,6070,0
|
|
20230824,173500,6112750540,6070,6070,6070,6070,0
|
|
20230824,173400,6112750540,6070,6070,6070,6070,0
|
|
20230824,173300,6112750540,6070,6070,6070,6070,0
|
|
20230824,173200,6112750540,6070,6070,6070,6070,0
|
|
20230824,173100,6112750540,6070,6070,6070,6070,17675
|
|
20230824,173000,6112750540,6070,6070,6070,6070,0
|
|
20230824,172900,6112750540,6070,6070,6070,6070,0
|
|
20230824,172800,6112750540,6070,6070,6070,6070,0
|
|
20230824,172700,6112750540,6070,6070,6070,6070,0
|
|
20230824,172600,6112750540,6070,6070,6070,6070,0
|
|
20230824,172500,6112750540,6070,6070,6070,6070,0
|
|
20230824,172400,6112750540,6070,6070,6070,6070,0
|
|
20230824,172300,6112750540,6070,6070,6070,6070,0
|
|
20230824,172200,6112750540,6070,6070,6070,6070,0
|
|
20230824,172100,6112750540,6070,6070,6070,6070,0
|
|
20230824,172000,6112750540,6070,6070,6070,6070,0
|
|
20230824,171900,6112750540,6070,6070,6070,6070,0
|
|
20230824,171800,6112750540,6070,6070,6070,6070,0
|
|
20230824,171700,6112750540,6070,6070,6070,6070,0
|
|
20230824,171600,6112750540,6070,6070,6070,6070,0
|
|
20230824,171500,6112750540,6070,6070,6070,6070,0
|
|
20230824,171400,6112750540,6070,6070,6070,6070,0
|
|
20230824,171300,6112750540,6070,6070,6070,6070,0
|
|
20230824,171200,6112750540,6070,6070,6070,6070,0
|
|
20230824,171100,6112750540,6070,6070,6070,6070,0
|
|
20230824,171000,6112750540,6070,6070,6070,6070,0
|
|
20230824,170900,6112750540,6070,6070,6070,6070,0
|
|
20230824,170800,6112750540,6070,6070,6070,6070,0
|
|
20230824,170700,6112750540,6070,6070,6070,6070,0
|
|
20230824,170600,6112750540,6070,6070,6070,6070,0
|
|
20230824,170500,6112750540,6070,6070,6070,6070,0
|
|
20230824,170400,6112750540,6070,6070,6070,6070,0
|
|
20230824,170300,6112750540,6070,6070,6070,6070,0
|
|
20230824,170200,6112750540,6070,6070,6070,6070,0
|
|
20230824,170100,6112750540,6070,6070,6070,6070,17675
|
|
20230824,170000,6112750540,6070,6070,6070,6070,0
|
|
20230824,165900,6112750540,6070,6070,6070,6070,0
|
|
20230824,165800,6112750540,6070,6070,6070,6070,0
|
|
20230824,165700,6112750540,6070,6070,6070,6070,0
|
|
20230824,165600,6112750540,6070,6070,6070,6070,0
|
|
20230824,165500,6112750540,6070,6070,6070,6070,0
|
|
20230824,165400,6112750540,6070,6070,6070,6070,0
|
|
20230824,165300,6112750540,6070,6070,6070,6070,0
|
|
20230824,165200,6112750540,6070,6070,6070,6070,0
|
|
20230824,165100,6112750540,6070,6070,6070,6070,0
|
|
20230824,165000,6112750540,6070,6070,6070,6070,0
|
|
20230824,164900,6112750540,6070,6070,6070,6070,0
|
|
20230824,164800,6112750540,6070,6070,6070,6070,0
|
|
20230824,164700,6112750540,6070,6070,6070,6070,0
|
|
20230824,164600,6112750540,6070,6070,6070,6070,0
|
|
20230824,164500,6112750540,6070,6070,6070,6070,0
|
|
20230824,164400,6112750540,6070,6070,6070,6070,0
|
|
20230824,164300,6112750540,6070,6070,6070,6070,0
|
|
20230824,164200,6112750540,6070,6070,6070,6070,0
|
|
20230824,164100,6112750540,6070,6070,6070,6070,0
|
|
20230824,164000,6112750540,6070,6070,6070,6070,0
|
|
20230824,163900,6112750540,6070,6070,6070,6070,0
|
|
20230824,163800,6112750540,6070,6070,6070,6070,0
|
|
20230824,163700,6112750540,6070,6070,6070,6070,0
|
|
20230824,163600,6112750540,6070,6070,6070,6070,0
|
|
20230824,163500,6112750540,6070,6070,6070,6070,0
|
|
20230824,163400,6112750540,6070,6070,6070,6070,0
|
|
20230824,163300,6112750540,6070,6070,6070,6070,0
|
|
20230824,163200,6112750540,6070,6070,6070,6070,0
|
|
20230824,163100,6112750540,6070,6070,6070,6070,17675
|
|
20230824,163000,6112750540,6070,6070,6070,6070,0
|
|
20230824,162900,6112750540,6070,6070,6070,6070,0
|
|
20230824,162800,6112750540,6070,6070,6070,6070,0
|
|
20230824,162700,6112750540,6070,6070,6070,6070,0
|
|
20230824,162600,6112750540,6070,6070,6070,6070,0
|
|
20230824,162500,6112750540,6070,6070,6070,6070,0
|
|
20230824,162400,6112750540,6070,6070,6070,6070,0
|
|
20230824,162300,6112750540,6070,6070,6070,6070,0
|
|
20230824,162200,6112750540,6070,6070,6070,6070,0
|
|
20230824,162100,6112750540,6070,6070,6070,6070,0
|
|
20230824,162000,6112750540,6070,6070,6070,6070,0
|
|
20230824,161900,6112750540,6070,6070,6070,6070,0
|
|
20230824,161800,6112750540,6070,6070,6070,6070,0
|
|
20230824,161700,6112750540,6070,6070,6070,6070,0
|
|
20230824,161600,6112750540,6070,6070,6070,6070,0
|
|
20230824,161500,6112750540,6070,6070,6070,6070,0
|
|
20230824,161400,6112750540,6070,6070,6070,6070,0
|
|
20230824,161300,6112750540,6070,6070,6070,6070,0
|
|
20230824,161200,6112750540,6070,6070,6070,6070,0
|
|
20230824,161100,6112750540,6070,6070,6070,6070,0
|
|
20230824,161000,6112750540,6070,6070,6070,6070,0
|
|
20230824,160900,6112750540,6070,6070,6070,6070,0
|
|
20230824,160800,6112750540,6070,6070,6070,6070,0
|
|
20230824,160700,6112750540,6070,6070,6070,6070,0
|
|
20230824,160600,6112750540,6070,6070,6070,6070,0
|
|
20230824,160500,6112750540,6070,6070,6070,6070,0
|
|
20230824,160400,6112750540,6070,6070,6070,6070,0
|
|
20230824,160300,6112750540,6070,6070,6070,6070,0
|
|
20230824,160200,6112750540,6070,6070,6070,6070,0
|
|
20230824,160100,6112750540,6070,6070,6070,6070,17675
|
|
20230824,160000,6112750540,6070,6070,6070,6070,0
|
|
20230824,155900,6112750540,6070,6070,6070,6070,0
|
|
20230824,155800,6112750540,6070,6070,6070,6070,0
|
|
20230824,155700,6112750540,6070,6070,6070,6070,0
|
|
20230824,155600,6112750540,6070,6070,6070,6070,0
|
|
20230824,155500,6112750540,6070,6070,6070,6070,0
|
|
20230824,155400,6112750540,6070,6070,6070,6070,0
|
|
20230824,155300,6112750540,6070,6070,6070,6070,0
|
|
20230824,155200,6112750540,6070,6070,6070,6070,0
|
|
20230824,155100,6112750540,6070,6070,6070,6070,0
|
|
20230824,155000,6112750540,6070,6070,6070,6070,0
|
|
20230824,154900,6112750540,6070,6070,6070,6070,0
|
|
20230824,154800,6112750540,6070,6070,6070,6070,0
|
|
20230824,154700,6112750540,6070,6070,6070,6070,0
|
|
20230824,154600,6112750540,6070,6070,6070,6070,0
|
|
20230824,154500,6112750540,6070,6070,6070,6070,0
|
|
20230824,154400,6112750540,6070,6070,6070,6070,0
|
|
20230824,154300,6112750540,6070,6070,6070,6070,0
|
|
20230824,154200,6112750540,6070,6070,6070,6070,0
|
|
20230824,154100,6112750540,6070,6070,6070,6070,0
|
|
20230824,154000,6112750540,6070,6070,6070,6070,0
|
|
20230824,153900,6112750540,6070,6070,6070,6070,0
|
|
20230824,153800,6112750540,6070,6070,6070,6070,0
|
|
20230824,153700,6112750540,6070,6070,6070,6070,0
|
|
20230824,153600,6112750540,6070,6070,6070,6070,0
|
|
20230824,153500,6112750540,6070,6070,6070,6070,0
|
|
20230824,153400,6112750540,6070,6070,6070,6070,0
|
|
20230824,153300,6112750540,6070,6070,6070,6070,0
|
|
20230824,153200,6112750540,6070,6070,6070,6070,0
|
|
20230824,153100,6112750540,6070,6070,6070,6070,17675
|
|
20230824,153000,6112750540,6070,6070,6070,6070,17675
|
|
20230824,152900,6005463290,6080,6080,6080,6080,0
|
|
20230824,152800,6005463290,6080,6080,6080,6080,0
|
|
20230824,152700,6005463290,6080,6080,6080,6080,0
|
|
20230824,152600,6005463290,6080,6080,6080,6080,0
|
|
20230824,152500,6005463290,6080,6080,6080,6080,0
|
|
20230824,152400,6005463290,6080,6080,6080,6080,0
|
|
20230824,152300,6005463290,6080,6080,6080,6080,0
|
|
20230824,152200,6005463290,6080,6080,6080,6080,0
|
|
20230824,152100,6005463290,6080,6080,6080,6080,0
|
|
20230824,152000,6005463290,6080,6080,6080,6080,0
|
|
20230824,151900,6005463290,6080,6090,6090,6080,4240
|
|
20230824,151800,5979675650,6090,6080,6090,6080,3160
|
|
20230824,151700,5960431650,6080,6090,6100,6080,2027
|
|
20230824,151600,5948096040,6090,6090,6090,6090,1972
|
|
20230824,151500,5936086560,6080,6090,6100,6080,1510
|
|
20230824,151400,5926888040,6090,6090,6090,6090,713
|
|
20230824,151300,5922545870,6090,6100,6100,6090,920
|
|
20230824,151200,5916939300,6080,6100,6100,6080,7636
|
|
20230824,151100,5870441930,6100,6090,6100,6090,1220
|
|
20230824,151000,5863008460,6090,6090,6090,6090,2658
|
|
20230824,150900,5846821240,6100,6100,6110,6090,2511
|
|
20230824,150800,5831523140,6100,6100,6100,6090,1849
|
|
20230824,150700,5820248640,6100,6100,6100,6100,260
|
|
20230824,150600,5818662640,6100,6100,6100,6090,417
|
|
20230824,150500,5816119040,6090,6100,6100,6090,266
|
|
20230824,150400,5814496740,6080,6100,6100,6080,557
|
|
20230824,150300,5811103000,6080,6080,6100,6080,593
|
|
20230824,150200,5807494940,6090,6080,6090,6080,1436
|
|
20230824,150100,5798760460,6090,6080,6090,6080,855
|
|
20230824,150000,5793560560,6070,6080,6080,6070,332
|
|
20230824,145900,5791542190,6080,6090,6090,6080,4457
|
|
20230824,145800,5764434060,6080,6090,6090,6080,448
|
|
20230824,145700,5761706640,6090,6100,6100,6090,1757
|
|
20230824,145600,5751005990,6100,6100,6100,6090,283
|
|
20230824,145500,5749280190,6100,6100,6100,6100,858
|
|
20230824,145400,5744046390,6090,6090,6090,6090,550
|
|
20230824,145300,5740696890,6090,6100,6100,6090,1478
|
|
20230824,145200,5731695660,6100,6100,6100,6100,357
|
|
20230824,145100,5729517960,6100,6100,6100,6100,89
|
|
20230824,145000,5728975060,6090,6110,6110,6090,1020
|
|
20230824,144900,5722756660,6100,6110,6110,6100,1054
|
|
20230824,144800,5716327250,6100,6110,6120,6100,3062
|
|
20230824,144700,5697606720,6100,6100,6120,6100,3090
|
|
20230824,144600,5678727520,6100,6080,6100,6080,697
|
|
20230824,144500,5674476220,6080,6090,6090,6080,538
|
|
20230824,144400,5671199870,6080,6090,6090,6080,381
|
|
20230824,144300,5668879600,6090,6080,6090,6070,3124
|
|
20230824,144200,5649891610,6080,6110,6110,6080,4532
|
|
20230824,144100,5622279500,6100,6110,6120,6100,4860
|
|
20230824,144000,5592625360,6110,6110,6110,6110,2833
|
|
20230824,143900,5575315730,6120,6110,6120,6110,2450
|
|
20230824,143800,5560336160,6110,6120,6120,6110,905
|
|
20230824,143700,5554803040,6110,6110,6120,6110,26
|
|
20230824,143600,5554644100,6120,6120,6120,6110,5966
|
|
20230824,143500,5518144920,6120,6110,6120,6110,736
|
|
20230824,143400,5513645300,6110,6100,6110,6100,407
|
|
20230824,143300,5511159030,6100,6110,6110,6100,171
|
|
20230824,143200,5510114230,6110,6110,6110,6090,2092
|
|
20230824,143100,5497348770,6100,6110,6110,6100,3525
|
|
20230824,143000,5475826280,6100,6100,6100,6100,66
|
|
20230824,142900,5475423680,6100,6110,6110,6100,379
|
|
20230824,142800,5473108110,6110,6110,6110,6110,32
|
|
20230824,142700,5472912590,6100,6100,6100,6100,367
|
|
20230824,142600,5470673890,6090,6090,6090,6090,102
|
|
20230824,142500,5470052710,6100,6100,6110,6100,593
|
|
20230824,142400,5466431830,6100,6100,6100,6100,393
|
|
20230824,142300,5464034530,6100,6110,6120,6100,3981
|
|
20230824,142200,5439729710,6120,6110,6120,6110,611
|
|
20230824,142100,5435995100,6110,6100,6110,6100,12
|
|
20230824,142000,5435921890,6100,6090,6100,6090,358
|
|
20230824,141900,5433738100,6090,6090,6090,6090,50
|
|
20230824,141800,5433433600,6090,6090,6100,6090,766
|
|
20230824,141700,5428765080,6090,6090,6090,6090,351
|
|
20230824,141600,5426627490,6090,6090,6090,6090,554
|
|
20230824,141500,5423253630,6090,6090,6090,6090,465
|
|
20230824,141400,5420421780,6090,6090,6090,6090,200
|
|
20230824,141300,5419203780,6070,6080,6080,6070,2518
|
|
20230824,141200,5403911360,6080,6080,6090,6080,3632
|
|
20230824,141100,5381827800,6080,6090,6090,6080,789
|
|
20230824,141000,5377025050,6080,6080,6080,6080,2050
|
|
20230824,140900,5364561050,6090,6090,6090,6070,11457
|
|
20230824,140800,5294981850,6080,6100,6100,6080,12062
|
|
20230824,140700,5221553960,6090,6100,6100,6090,803
|
|
20230824,140600,5216662540,6100,6110,6110,6100,4154
|
|
20230824,140500,5191315640,6100,6110,6120,6100,1858
|
|
20230824,140400,5179972260,6110,6120,6120,6110,2784
|
|
20230824,140300,5162945100,6120,6120,6120,6120,131
|
|
20230824,140200,5162143380,6120,6110,6120,6110,657
|
|
20230824,140100,5158124540,6110,6090,6110,6090,2184
|
|
20230824,140000,5144801600,6090,6100,6100,6090,2771
|
|
20230824,135900,5127902790,6100,6100,6100,6100,555
|
|
20230824,135800,5124517290,6090,6100,6100,6090,200
|
|
20230824,135700,5123298290,6100,6100,6100,6100,1368
|
|
20230824,135600,5114953490,6100,6090,6100,6090,3354
|
|
20230824,135500,5094526990,6090,6100,6100,6090,2622
|
|
20230824,135400,5078550150,6100,6100,6100,6100,1649
|
|
20230824,135300,5068491250,6120,6120,6120,6100,6106
|
|
20230824,135200,5031205140,6120,6120,6130,6120,1235
|
|
20230824,135100,5023644370,6120,6120,6130,6110,2374
|
|
20230824,135000,5009105950,6130,6110,6130,6110,3155
|
|
20230824,134900,4989813000,6110,6120,6120,6110,2026
|
|
20230824,134800,4977432750,6120,6100,6120,6100,2636
|
|
20230824,134700,4961321650,6100,6090,6100,6090,1458
|
|
20230824,134600,4952428350,6090,6090,6100,6090,457
|
|
20230824,134500,4949641650,6090,6080,6110,6080,1844
|
|
20230824,134400,4938396090,6100,6080,6100,6080,626
|
|
20230824,134300,4934579540,6090,6080,6090,6080,533
|
|
20230824,134200,4931333930,6090,6090,6090,6080,692
|
|
20230824,134100,4927125840,6090,6090,6090,6090,358
|
|
20230824,134000,4924945620,6080,6080,6080,6080,649
|
|
20230824,133900,4920999700,6070,6080,6080,6070,4146
|
|
20230824,133800,4895817820,6080,6090,6090,6080,1000
|
|
20230824,133700,4889734250,6090,6090,6090,6080,951
|
|
20230824,133600,4883948160,6090,6090,6090,6090,1202
|
|
20230824,133500,4876627980,6100,6090,6100,6090,327
|
|
20230824,133400,4874636280,6090,6080,6090,6080,824
|
|
20230824,133300,4869622160,6080,6090,6090,6080,3109
|
|
20230824,133200,4850704930,6090,6090,6100,6090,2380
|
|
20230824,133100,4836207160,6090,6100,6100,6090,375
|
|
20230824,133000,4833919760,6100,6100,6100,6100,0
|
|
20230824,132900,4833919760,6100,6100,6100,6080,468
|
|
20230824,132800,4831064980,6100,6100,6100,6100,10
|
|
20230824,132700,4831003980,6100,6080,6100,6080,1107
|
|
20230824,132600,4824268840,6080,6100,6100,6060,5329
|
|
20230824,132500,4791879110,6100,6110,6110,6070,10759
|
|
20230824,132400,4726412240,6110,6110,6110,6110,399
|
|
20230824,132300,4723974350,6130,6120,6130,6120,2649
|
|
20230824,132200,4707758900,6120,6120,6130,6120,1442
|
|
20230824,132100,4698922060,6120,6120,6130,6120,2557
|
|
20230824,132000,4683258410,6120,6130,6130,6110,2343
|
|
20230824,131900,4668914480,6130,6130,6130,6120,856
|
|
20230824,131800,4663667220,6130,6130,6130,6120,395
|
|
20230824,131700,4661245880,6120,6120,6120,6120,920
|
|
20230824,131600,4655615480,6120,6110,6120,6110,463
|
|
20230824,131500,4652782260,6100,6110,6110,6100,359
|
|
20230824,131400,4650588790,6090,6100,6100,6090,1300
|
|
20230824,131300,4642661690,6110,6120,6120,6110,1799
|
|
20230824,131200,4631654750,6120,6110,6120,6110,1914
|
|
20230824,131100,4619943850,6110,6090,6110,6090,860
|
|
20230824,131000,4614691680,6090,6090,6090,6090,439
|
|
20230824,130900,4612018170,6090,6090,6090,6090,2360
|
|
20230824,130800,4597645770,6090,6090,6120,6090,614
|
|
20230824,130700,4593905610,6080,6100,6100,6080,8152
|
|
20230824,130600,4544220540,6100,6100,6110,6100,837
|
|
20230824,130500,4539111260,6110,6110,6110,6110,5200
|
|
20230824,130400,4507339260,6120,6120,6120,6110,1292
|
|
20230824,130300,4499439990,6100,6110,6110,6100,370
|
|
20230824,130200,4497179330,6120,6120,6120,6110,1959
|
|
20230824,130100,4485205690,6120,6120,6120,6110,826
|
|
20230824,130000,4480153700,6110,6120,6120,6110,466
|
|
20230824,125900,4477306430,6120,6120,6120,6120,389
|
|
20230824,125800,4474925750,6110,6110,6120,6110,828
|
|
20230824,125700,4469866660,6110,6120,6120,6110,893
|
|
20230824,125600,4464404800,6120,6120,6120,6110,131
|
|
20230824,125500,4463603090,6120,6110,6120,6110,407
|
|
20230824,125400,4461112750,6100,6120,6120,6100,5449
|
|
20230824,125300,4427830530,6120,6120,6120,6110,714
|
|
20230824,125200,4423463660,6120,6130,6130,6120,3169
|
|
20230824,125100,4404059860,6130,6140,6140,6120,3099
|
|
20230824,125000,4385075760,6140,6130,6140,6120,1605
|
|
20230824,124900,4375247790,6130,6140,6140,6130,3224
|
|
20230824,124800,4355482410,6140,6140,6140,6140,1304
|
|
20230824,124700,4347475850,6140,6150,6150,6140,849
|
|
20230824,124600,4342262980,6140,6150,6150,6140,634
|
|
20230824,124500,4338366970,6150,6140,6150,6140,1567
|
|
20230824,124400,4328739920,6130,6130,6130,6130,17
|
|
20230824,124300,4328635710,6130,6130,6150,6130,1085
|
|
20230824,124200,4321977920,6130,6140,6140,6130,1212
|
|
20230824,124100,4314536890,6140,6150,6150,6140,1900
|
|
20230824,124000,4302853970,6160,6150,6160,6150,648
|
|
20230824,123900,4298863900,6150,6150,6150,6140,1151
|
|
20230824,123800,4291791140,6150,6150,6150,6150,1310
|
|
20230824,123700,4283734640,6150,6150,6150,6150,700
|
|
20230824,123600,4279429640,6150,6150,6160,6140,2994
|
|
20230824,123500,4261008460,6150,6140,6150,6140,226
|
|
20230824,123400,4259620740,6140,6150,6160,6140,2694
|
|
20230824,123300,4243062110,6150,6150,6150,6150,7
|
|
20230824,123200,4243019060,6140,6140,6150,6140,967
|
|
20230824,123100,4237077110,6140,6140,6150,6140,605
|
|
20230824,123000,4233362380,6140,6140,6140,6140,2789
|
|
20230824,122900,4216237920,6140,6170,6180,6140,11622
|
|
20230824,122800,4144713810,6170,6180,6180,6170,131
|
|
20230824,122700,4143904860,6180,6160,6180,6160,1427
|
|
20230824,122600,4135108410,6160,6180,6180,6160,2323
|
|
20230824,122500,4120779650,6180,6190,6190,6170,4574
|
|
20230824,122400,4092527570,6190,6190,6190,6190,840
|
|
20230824,122300,4087327970,6190,6180,6200,6180,1854
|
|
20230824,122200,4075853380,6180,6190,6190,6180,1194
|
|
20230824,122100,4068462980,6180,6180,6190,6180,1785
|
|
20230824,122000,4057416440,6190,6180,6190,6180,1012
|
|
20230824,121900,4051153510,6180,6170,6180,6170,2258
|
|
20230824,121800,4037201690,6160,6190,6200,6160,10038
|
|
20230824,121700,3975223950,6200,6200,6210,6200,1919
|
|
20230824,121600,3963325850,6200,6190,6200,6190,2248
|
|
20230824,121500,3949399870,6190,6170,6190,6170,6100
|
|
20230824,121400,3911667270,6180,6200,6200,6180,7146
|
|
20230824,121300,3867444910,6210,6190,6210,6190,4476
|
|
20230824,121200,3839704760,6190,6180,6190,6170,7323
|
|
20230824,121100,3794454920,6180,6190,6190,6170,9169
|
|
20230824,121000,3737799690,6190,6150,6230,6150,75838
|
|
20230824,120900,3268333810,6160,6150,6160,6140,7420
|
|
20230824,120800,3222705120,6150,6150,6150,6150,1695
|
|
20230824,120700,3212280870,6150,6120,6150,6120,15270
|
|
20230824,120600,3118661510,6130,6120,6130,6120,561
|
|
20230824,120500,3115228130,6120,6110,6130,6110,2287
|
|
20230824,120400,3101229530,6120,6120,6120,6120,1097
|
|
20230824,120300,3094515890,6120,6120,6120,6120,1469
|
|
20230824,120200,3085525610,6120,6110,6120,6110,785
|
|
20230824,120100,3080725580,6120,6130,6130,6120,2345
|
|
20230824,120000,3066370670,6130,6120,6130,6120,3543
|
|
20230824,115900,3044683440,6120,6110,6120,6110,841
|
|
20230824,115800,3039541360,6120,6120,6120,6110,79
|
|
20230824,115700,3039057970,6120,6120,6120,6120,358
|
|
20230824,115600,3036867010,6110,6110,6120,6110,411
|
|
20230824,115500,3034353170,6120,6100,6120,6100,990
|
|
20230824,115400,3028302890,6110,6110,6110,6110,2522
|
|
20230824,115300,3012893470,6110,6120,6120,6110,1108
|
|
20230824,115200,3006114140,6120,6120,6120,6110,771
|
|
20230824,115100,3001397120,6120,6120,6130,6110,2501
|
|
20230824,115000,2986091970,6120,6130,6130,6120,2237
|
|
20230824,114900,2972389210,6130,6120,6130,6120,1877
|
|
20230824,114800,2960901740,6120,6120,6130,6120,3380
|
|
20230824,114700,2940215580,6120,6100,6120,6100,3872
|
|
20230824,114600,2916559940,6110,6110,6110,6100,817
|
|
20230824,114500,2911570070,6100,6110,6110,6100,2516
|
|
20230824,114400,2896210080,6100,6090,6100,6060,8380
|
|
20230824,114300,2845174080,6090,6100,6100,6060,6424
|
|
20230824,114200,2806169630,6090,6090,6090,6090,711
|
|
20230824,114100,2801839640,6090,6100,6100,6080,3004
|
|
20230824,114000,2783543920,6090,6100,6100,6090,278
|
|
20230824,113900,2781850120,6100,6090,6100,6090,627
|
|
20230824,113800,2778025920,6100,6090,6100,6090,346
|
|
20230824,113700,2775916730,6090,6090,6090,6090,300
|
|
20230824,113600,2774089730,6100,6100,6100,6100,366
|
|
20230824,113500,2771857130,6090,6100,6100,6090,428
|
|
20230824,113400,2769249610,6100,6090,6100,6090,129
|
|
20230824,113300,2768463900,6080,6080,6080,6080,488
|
|
20230824,113200,2765496860,6100,6100,6100,6100,406
|
|
20230824,113100,2763020260,6100,6100,6100,6100,0
|
|
20230824,113000,2763020260,6100,6090,6100,6080,10834
|
|
20230824,112900,2697100190,6100,6100,6100,6090,1677
|
|
20230824,112800,2686880730,6090,6080,6090,6080,1810
|
|
20230824,112700,2675870210,6080,6090,6090,6080,875
|
|
20230824,112600,2670541590,6090,6080,6090,6080,65
|
|
20230824,112500,2670145790,6080,6070,6080,6070,2108
|
|
20230824,112400,2657335560,6070,6070,6070,6070,1
|
|
20230824,112300,2657329490,6070,6060,6070,6060,352
|
|
20230824,112200,2655192860,6070,6060,6070,6060,1423
|
|
20230824,112100,2646561910,6060,6060,6060,6060,80
|
|
20230824,112000,2646077110,6060,6050,6060,6050,383
|
|
20230824,111900,2643756180,6060,6060,6070,6060,157
|
|
20230824,111800,2642804740,6060,6060,6070,6040,1462
|
|
20230824,111700,2633953400,6070,6080,6080,6070,1080
|
|
20230824,111600,2627397600,6070,6040,6070,6040,2192
|
|
20230824,111500,2614117370,6050,6060,6060,6050,1021
|
|
20230824,111400,2607936750,6050,6050,6050,6050,163
|
|
20230824,111300,2606950600,6060,6060,6060,6060,547
|
|
20230824,111200,2603635780,6050,6060,6060,6050,608
|
|
20230824,111100,2599954850,6060,6060,6060,6060,207
|
|
20230824,111000,2598700430,6060,6050,6060,6050,7094
|
|
20230824,110900,2555718170,6040,6050,6050,6040,853
|
|
20230824,110800,2550562480,6050,6040,6050,6040,1673
|
|
20230824,110700,2540452500,6050,6050,6050,6050,432
|
|
20230824,110600,2537838900,6050,6040,6050,6040,1359
|
|
20230824,110500,2529616960,6040,6040,6040,6040,601
|
|
20230824,110400,2525986920,6040,6060,6060,6040,3858
|
|
20230824,110300,2502674690,6050,6050,6050,6050,2
|
|
20230824,110200,2502662590,6050,6050,6050,6040,5347
|
|
20230824,110100,2470323450,6050,6050,6050,6050,41
|
|
20230824,110000,2470075400,6060,6060,6060,6060,408
|
|
20230824,105900,2467602920,6050,6050,6060,6050,409
|
|
20230824,105800,2465124890,6060,6060,6060,6060,1154
|
|
20230824,105700,2458131650,6060,6050,6060,6050,1605
|
|
20230824,105600,2448417660,6060,6060,6060,6060,93
|
|
20230824,105500,2447854080,6060,6060,6060,6040,669
|
|
20230824,105400,2443800440,6060,6050,6060,6050,1662
|
|
20230824,105300,2433745220,6060,6050,6060,6040,646
|
|
20230824,105200,2429834670,6050,6050,6050,6050,2889
|
|
20230824,105100,2412356220,6050,6070,6070,6050,1190
|
|
20230824,105000,2405156680,6050,6060,6070,6050,876
|
|
20230824,104900,2399840580,6050,6050,6050,6050,110
|
|
20230824,104800,2399175080,6050,6050,6060,6050,2366
|
|
20230824,104700,2384857210,6080,6080,6080,6040,3319
|
|
20230824,104600,2364795970,6060,6060,6060,6060,464
|
|
20230824,104500,2361984130,6050,6080,6080,6050,5151
|
|
20230824,104400,2330783560,6070,6080,6080,6070,533
|
|
20230824,104300,2327546640,6080,6070,6080,6060,523
|
|
20230824,104200,2324370860,6070,6070,6070,6060,267
|
|
20230824,104100,2322751560,6070,6080,6080,6060,5930
|
|
20230824,104000,2286757220,6090,6110,6110,6090,15960
|
|
20230824,103900,2189513720,6110,6120,6120,6100,2791
|
|
20230824,103800,2172452900,6120,6120,6120,6110,231
|
|
20230824,103700,2171041180,6120,6120,6120,6110,3223
|
|
20230824,103600,2151334410,6130,6110,6130,6110,4832
|
|
20230824,103500,2121789080,6110,6090,6110,6090,2961
|
|
20230824,103400,2103736800,6090,6090,6090,6080,458
|
|
20230824,103300,2100947590,6090,6100,6100,6090,8679
|
|
20230824,103200,2048051470,6100,6090,6100,6090,3922
|
|
20230824,103100,2024146130,6090,6090,6090,6090,6886
|
|
20230824,103000,1982210390,6090,6090,6090,6080,1038
|
|
20230824,102900,1975889020,6090,6080,6090,6070,1087
|
|
20230824,102800,1969280310,6080,6070,6080,6070,2637
|
|
20230824,102700,1953269020,6070,6070,6070,6070,407
|
|
20230824,102600,1950798530,6060,6060,6060,6050,3641
|
|
20230824,102500,1928754070,6060,6070,6070,6060,1835
|
|
20230824,102400,1917633940,6070,6070,6080,6070,1167
|
|
20230824,102300,1910545540,6070,6070,6070,6060,1308
|
|
20230824,102200,1902606080,6070,6070,6070,6060,1665
|
|
20230824,102100,1892511010,6070,6080,6080,6070,1954
|
|
20230824,102000,1880648060,6080,6070,6080,6070,3870
|
|
20230824,101900,1857125770,6070,6060,6080,6060,4346
|
|
20230824,101800,1830764870,6060,6070,6070,6060,3531
|
|
20230824,101700,1809361430,6070,6070,6070,6070,3553
|
|
20230824,101600,1787794720,6070,6050,6080,6050,17004
|
|
20230824,101500,1684634340,6040,6040,6040,6040,451
|
|
20230824,101400,1681910300,6040,6040,6040,6030,536
|
|
20230824,101300,1678674620,6040,6040,6040,6030,600
|
|
20230824,101200,1675051420,6040,6040,6040,6040,275
|
|
20230824,101100,1673390420,6040,6030,6050,6030,2287
|
|
20230824,101000,1659583670,6040,6050,6050,6040,922
|
|
20230824,100900,1654014690,6040,6040,6040,6040,436
|
|
20230824,100800,1651381250,6040,6040,6040,6040,27
|
|
20230824,100700,1651218170,6040,6020,6040,6020,867
|
|
20230824,100600,1645988960,6030,6020,6040,6020,1758
|
|
20230824,100500,1635397460,6020,6050,6050,6020,4325
|
|
20230824,100400,1609344170,6060,6040,6060,6030,1437
|
|
20230824,100300,1600665810,6050,6050,6050,6050,1
|
|
20230824,100200,1600659760,6050,6040,6050,6030,464
|
|
20230824,100100,1597854190,6040,6040,6040,6040,12
|
|
20230824,100000,1597781710,6040,6030,6040,6030,359
|
|
20230824,095900,1595613360,6020,6040,6040,6020,1444
|
|
20230824,095800,1586908580,6040,6050,6050,6040,570
|
|
20230824,095700,1583465680,6050,6040,6050,6040,369
|
|
20230824,095600,1581233350,6040,6040,6040,6040,1143
|
|
20230824,095500,1574329630,6040,6060,6060,6040,2894
|
|
20230824,095400,1556835190,6050,6050,6050,6040,1302
|
|
20230824,095300,1548970510,6060,6050,6060,6050,1419
|
|
20230824,095200,1540385260,6050,6060,6070,6050,2251
|
|
20230824,095100,1526752400,6060,6050,6060,6040,470
|
|
20230824,095000,1523905360,6050,6050,6050,6050,1544
|
|
20230824,094900,1514564160,6050,6040,6050,6040,2916
|
|
20230824,094800,1496949380,6040,6070,6070,6040,542
|
|
20230824,094700,1493671000,6060,6060,6080,6050,9240
|
|
20230824,094600,1437690750,6050,6010,6050,6010,4732
|
|
20230824,094500,1409101600,6020,6030,6040,6020,3670
|
|
20230824,094400,1386989010,6040,6030,6040,6030,1936
|
|
20230824,094300,1375310720,6040,6040,6040,6020,1168
|
|
20230824,094200,1368256870,6040,6040,6050,6040,1946
|
|
20230824,094100,1356495240,6050,6050,6060,6050,1753
|
|
20230824,094000,1345889340,6050,6050,6050,6040,760
|
|
20230824,093900,1341293840,6050,6020,6050,6020,3942
|
|
20230824,093800,1317512510,6020,6020,6020,6010,774
|
|
20230824,093700,1312855030,6020,6010,6020,6010,728
|
|
20230824,093600,1308474230,5990,6010,6010,5990,1355
|
|
20230824,093500,1300334880,6010,6010,6020,5980,2426
|
|
20230824,093400,1285798220,6010,6010,6010,5980,3305
|
|
20230824,093300,1265977630,6010,6020,6020,6010,75
|
|
20230824,093200,1265526870,6020,6000,6020,5990,2458
|
|
20230824,093100,1250741670,6000,5990,6000,5990,2177
|
|
20230824,093000,1237681780,5990,5980,6000,5980,2129
|
|
20230824,092900,1224935290,5970,5980,5980,5970,876
|
|
20230824,092800,1219699020,5970,5970,5980,5970,6905
|
|
20230824,092700,1178439300,5970,5960,5970,5960,8867
|
|
20230824,092600,1125554310,5980,5980,5980,5960,6688
|
|
20230824,092500,1085662110,5980,5980,5980,5980,458
|
|
20230824,092400,1082923270,5970,5970,5980,5970,802
|
|
20230824,092300,1078135010,5970,5990,5990,5970,10398
|
|
20230824,092200,1016033200,6000,6010,6010,5990,1998
|
|
20230824,092100,1004061030,6020,6020,6020,6000,11293
|
|
20230824,092000,936148910,6020,6040,6040,6020,789
|
|
20230824,091900,931387350,6020,6030,6040,6020,2331
|
|
20230824,091800,917353830,6040,6040,6050,6020,2292
|
|
20230824,091700,903521670,6030,6050,6060,6030,7688
|
|
20230824,091600,857085760,6060,6030,6060,6030,6897
|
|
20230824,091500,815364650,6030,6050,6090,6030,13636
|
|
20230824,091400,732932330,6050,6010,6060,6010,4683
|
|
20230824,091300,704702940,6000,6020,6020,5990,3399
|
|
20230824,091200,684313080,6020,6020,6020,6000,625
|
|
20230824,091100,680561930,5990,5990,6000,5980,2609
|
|
20230824,091000,664923870,5990,5980,5990,5950,5102
|
|
20230824,090900,634424960,5960,5960,5980,5960,3097
|
|
20230824,090800,615937680,5960,5970,5970,5940,8240
|
|
20230824,090700,566886920,5960,5980,5980,5960,4082
|
|
20230824,090600,542542180,5960,5950,5960,5940,1841
|
|
20230824,090500,531577630,5950,5940,5950,5940,4612
|
|
20230824,090400,504155780,5940,5980,5990,5930,15332
|
|
20230824,090300,412815040,5950,5970,5980,5950,4454
|
|
20230824,090200,386260220,5970,6010,6010,5970,1143
|
|
20230824,090100,379414030,6000,6020,6020,5990,7608
|
|
20230824,090000,333793540,6010,6000,6030,5950,54393
|