574 lines
28 KiB
CSV
574 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,183100,4435038160,6200,6200,6200,6200,15776
|
|
20230829,183000,4435038160,6200,6200,6200,6200,0
|
|
20230829,182900,4435038160,6200,6200,6200,6200,0
|
|
20230829,182800,4435038160,6200,6200,6200,6200,0
|
|
20230829,182700,4435038160,6200,6200,6200,6200,0
|
|
20230829,182600,4435038160,6200,6200,6200,6200,0
|
|
20230829,182500,4435038160,6200,6200,6200,6200,0
|
|
20230829,182400,4435038160,6200,6200,6200,6200,0
|
|
20230829,182300,4435038160,6200,6200,6200,6200,0
|
|
20230829,182200,4435038160,6200,6200,6200,6200,0
|
|
20230829,182100,4435038160,6200,6200,6200,6200,0
|
|
20230829,182000,4435038160,6200,6200,6200,6200,0
|
|
20230829,181900,4435038160,6200,6200,6200,6200,0
|
|
20230829,181800,4435038160,6200,6200,6200,6200,0
|
|
20230829,181700,4435038160,6200,6200,6200,6200,0
|
|
20230829,181600,4435038160,6200,6200,6200,6200,0
|
|
20230829,181500,4435038160,6200,6200,6200,6200,0
|
|
20230829,181400,4435038160,6200,6200,6200,6200,0
|
|
20230829,181300,4435038160,6200,6200,6200,6200,0
|
|
20230829,181200,4435038160,6200,6200,6200,6200,0
|
|
20230829,181100,4435038160,6200,6200,6200,6200,0
|
|
20230829,181000,4435038160,6200,6200,6200,6200,0
|
|
20230829,180900,4435038160,6200,6200,6200,6200,0
|
|
20230829,180800,4435038160,6200,6200,6200,6200,0
|
|
20230829,180700,4435038160,6200,6200,6200,6200,0
|
|
20230829,180600,4435038160,6200,6200,6200,6200,0
|
|
20230829,180500,4435038160,6200,6200,6200,6200,0
|
|
20230829,180400,4435038160,6200,6200,6200,6200,0
|
|
20230829,180300,4435038160,6200,6200,6200,6200,0
|
|
20230829,180200,4435038160,6200,6200,6200,6200,0
|
|
20230829,180100,4435038160,6200,6200,6200,6200,15776
|
|
20230829,180000,4435038160,6200,6200,6200,6200,0
|
|
20230829,175900,4435038160,6200,6200,6200,6200,0
|
|
20230829,175800,4435038160,6200,6200,6200,6200,0
|
|
20230829,175700,4435038160,6200,6200,6200,6200,0
|
|
20230829,175600,4435038160,6200,6200,6200,6200,0
|
|
20230829,175500,4435038160,6200,6200,6200,6200,0
|
|
20230829,175400,4435038160,6200,6200,6200,6200,0
|
|
20230829,175300,4435038160,6200,6200,6200,6200,0
|
|
20230829,175200,4435038160,6200,6200,6200,6200,0
|
|
20230829,175100,4435038160,6200,6200,6200,6200,0
|
|
20230829,175000,4435038160,6200,6200,6200,6200,0
|
|
20230829,174900,4435038160,6200,6200,6200,6200,0
|
|
20230829,174800,4435038160,6200,6200,6200,6200,0
|
|
20230829,174700,4435038160,6200,6200,6200,6200,0
|
|
20230829,174600,4435038160,6200,6200,6200,6200,0
|
|
20230829,174500,4435038160,6200,6200,6200,6200,0
|
|
20230829,174400,4435038160,6200,6200,6200,6200,0
|
|
20230829,174300,4435038160,6200,6200,6200,6200,0
|
|
20230829,174200,4435038160,6200,6200,6200,6200,0
|
|
20230829,174100,4435038160,6200,6200,6200,6200,0
|
|
20230829,174000,4435038160,6200,6200,6200,6200,0
|
|
20230829,173900,4435038160,6200,6200,6200,6200,0
|
|
20230829,173800,4435038160,6200,6200,6200,6200,0
|
|
20230829,173700,4435038160,6200,6200,6200,6200,0
|
|
20230829,173600,4435038160,6200,6200,6200,6200,0
|
|
20230829,173500,4435038160,6200,6200,6200,6200,0
|
|
20230829,173400,4435038160,6200,6200,6200,6200,0
|
|
20230829,173300,4435038160,6200,6200,6200,6200,0
|
|
20230829,173200,4435038160,6200,6200,6200,6200,0
|
|
20230829,173100,4435038160,6200,6200,6200,6200,15776
|
|
20230829,173000,4435038160,6200,6200,6200,6200,0
|
|
20230829,172900,4435038160,6200,6200,6200,6200,0
|
|
20230829,172800,4435038160,6200,6200,6200,6200,0
|
|
20230829,172700,4435038160,6200,6200,6200,6200,0
|
|
20230829,172600,4435038160,6200,6200,6200,6200,0
|
|
20230829,172500,4435038160,6200,6200,6200,6200,0
|
|
20230829,172400,4435038160,6200,6200,6200,6200,0
|
|
20230829,172300,4435038160,6200,6200,6200,6200,0
|
|
20230829,172200,4435038160,6200,6200,6200,6200,0
|
|
20230829,172100,4435038160,6200,6200,6200,6200,0
|
|
20230829,172000,4435038160,6200,6200,6200,6200,0
|
|
20230829,171900,4435038160,6200,6200,6200,6200,0
|
|
20230829,171800,4435038160,6200,6200,6200,6200,0
|
|
20230829,171700,4435038160,6200,6200,6200,6200,0
|
|
20230829,171600,4435038160,6200,6200,6200,6200,0
|
|
20230829,171500,4435038160,6200,6200,6200,6200,0
|
|
20230829,171400,4435038160,6200,6200,6200,6200,0
|
|
20230829,171300,4435038160,6200,6200,6200,6200,0
|
|
20230829,171200,4435038160,6200,6200,6200,6200,0
|
|
20230829,171100,4435038160,6200,6200,6200,6200,0
|
|
20230829,171000,4435038160,6200,6200,6200,6200,0
|
|
20230829,170900,4435038160,6200,6200,6200,6200,0
|
|
20230829,170800,4435038160,6200,6200,6200,6200,0
|
|
20230829,170700,4435038160,6200,6200,6200,6200,0
|
|
20230829,170600,4435038160,6200,6200,6200,6200,0
|
|
20230829,170500,4435038160,6200,6200,6200,6200,0
|
|
20230829,170400,4435038160,6200,6200,6200,6200,0
|
|
20230829,170300,4435038160,6200,6200,6200,6200,0
|
|
20230829,170200,4435038160,6200,6200,6200,6200,0
|
|
20230829,170100,4435038160,6200,6200,6200,6200,15776
|
|
20230829,170000,4435038160,6200,6200,6200,6200,0
|
|
20230829,165900,4435038160,6200,6200,6200,6200,0
|
|
20230829,165800,4435038160,6200,6200,6200,6200,0
|
|
20230829,165700,4435038160,6200,6200,6200,6200,0
|
|
20230829,165600,4435038160,6200,6200,6200,6200,0
|
|
20230829,165500,4435038160,6200,6200,6200,6200,0
|
|
20230829,165400,4435038160,6200,6200,6200,6200,0
|
|
20230829,165300,4435038160,6200,6200,6200,6200,0
|
|
20230829,165200,4435038160,6200,6200,6200,6200,0
|
|
20230829,165100,4435038160,6200,6200,6200,6200,0
|
|
20230829,165000,4435038160,6200,6200,6200,6200,0
|
|
20230829,164900,4435038160,6200,6200,6200,6200,0
|
|
20230829,164800,4435038160,6200,6200,6200,6200,0
|
|
20230829,164700,4435038160,6200,6200,6200,6200,0
|
|
20230829,164600,4435038160,6200,6200,6200,6200,0
|
|
20230829,164500,4435038160,6200,6200,6200,6200,0
|
|
20230829,164400,4435038160,6200,6200,6200,6200,0
|
|
20230829,164300,4435038160,6200,6200,6200,6200,0
|
|
20230829,164200,4435038160,6200,6200,6200,6200,0
|
|
20230829,164100,4435038160,6200,6200,6200,6200,0
|
|
20230829,164000,4435038160,6200,6200,6200,6200,0
|
|
20230829,163900,4435038160,6200,6200,6200,6200,0
|
|
20230829,163800,4435038160,6200,6200,6200,6200,0
|
|
20230829,163700,4435038160,6200,6200,6200,6200,0
|
|
20230829,163600,4435038160,6200,6200,6200,6200,0
|
|
20230829,163500,4435038160,6200,6200,6200,6200,0
|
|
20230829,163400,4435038160,6200,6200,6200,6200,0
|
|
20230829,163300,4435038160,6200,6200,6200,6200,0
|
|
20230829,163200,4435038160,6200,6200,6200,6200,0
|
|
20230829,163100,4435038160,6200,6200,6200,6200,15776
|
|
20230829,163000,4435038160,6200,6200,6200,6200,0
|
|
20230829,162900,4435038160,6200,6200,6200,6200,0
|
|
20230829,162800,4435038160,6200,6200,6200,6200,0
|
|
20230829,162700,4435038160,6200,6200,6200,6200,0
|
|
20230829,162600,4435038160,6200,6200,6200,6200,0
|
|
20230829,162500,4435038160,6200,6200,6200,6200,0
|
|
20230829,162400,4435038160,6200,6200,6200,6200,0
|
|
20230829,162300,4435038160,6200,6200,6200,6200,0
|
|
20230829,162200,4435038160,6200,6200,6200,6200,0
|
|
20230829,162100,4435038160,6200,6200,6200,6200,0
|
|
20230829,162000,4435038160,6200,6200,6200,6200,0
|
|
20230829,161900,4435038160,6200,6200,6200,6200,0
|
|
20230829,161800,4435038160,6200,6200,6200,6200,0
|
|
20230829,161700,4435038160,6200,6200,6200,6200,0
|
|
20230829,161600,4435038160,6200,6200,6200,6200,0
|
|
20230829,161500,4435038160,6200,6200,6200,6200,0
|
|
20230829,161400,4435038160,6200,6200,6200,6200,0
|
|
20230829,161300,4435038160,6200,6200,6200,6200,0
|
|
20230829,161200,4435038160,6200,6200,6200,6200,0
|
|
20230829,161100,4435038160,6200,6200,6200,6200,0
|
|
20230829,161000,4435038160,6200,6200,6200,6200,0
|
|
20230829,160900,4435038160,6200,6200,6200,6200,0
|
|
20230829,160800,4435038160,6200,6200,6200,6200,0
|
|
20230829,160700,4435038160,6200,6200,6200,6200,0
|
|
20230829,160600,4435038160,6200,6200,6200,6200,0
|
|
20230829,160500,4435038160,6200,6200,6200,6200,0
|
|
20230829,160400,4435038160,6200,6200,6200,6200,0
|
|
20230829,160300,4435038160,6200,6200,6200,6200,0
|
|
20230829,160200,4435038160,6200,6200,6200,6200,0
|
|
20230829,160100,4435038160,6200,6200,6200,6200,15776
|
|
20230829,160000,4435038160,6200,6200,6200,6200,0
|
|
20230829,155900,4435038160,6200,6200,6200,6200,0
|
|
20230829,155800,4435038160,6200,6200,6200,6200,0
|
|
20230829,155700,4435038160,6200,6200,6200,6200,0
|
|
20230829,155600,4435038160,6200,6200,6200,6200,0
|
|
20230829,155500,4435038160,6200,6200,6200,6200,0
|
|
20230829,155400,4435038160,6200,6200,6200,6200,0
|
|
20230829,155300,4435038160,6200,6200,6200,6200,0
|
|
20230829,155200,4435038160,6200,6200,6200,6200,0
|
|
20230829,155100,4435038160,6200,6200,6200,6200,0
|
|
20230829,155000,4435038160,6200,6200,6200,6200,0
|
|
20230829,154900,4435038160,6200,6200,6200,6200,0
|
|
20230829,154800,4435038160,6200,6200,6200,6200,0
|
|
20230829,154700,4435038160,6200,6200,6200,6200,0
|
|
20230829,154600,4435038160,6200,6200,6200,6200,0
|
|
20230829,154500,4435038160,6200,6200,6200,6200,0
|
|
20230829,154400,4435038160,6200,6200,6200,6200,0
|
|
20230829,154300,4435038160,6200,6200,6200,6200,0
|
|
20230829,154200,4435038160,6200,6200,6200,6200,0
|
|
20230829,154100,4435038160,6200,6200,6200,6200,0
|
|
20230829,154000,4435038160,6200,6200,6200,6200,0
|
|
20230829,153900,4435038160,6200,6200,6200,6200,0
|
|
20230829,153800,4435038160,6200,6200,6200,6200,0
|
|
20230829,153700,4435038160,6200,6200,6200,6200,0
|
|
20230829,153600,4435038160,6200,6200,6200,6200,0
|
|
20230829,153500,4435038160,6200,6200,6200,6200,0
|
|
20230829,153400,4435038160,6200,6200,6200,6200,0
|
|
20230829,153300,4435038160,6200,6200,6200,6200,0
|
|
20230829,153200,4435038160,6200,6200,6200,6200,0
|
|
20230829,153100,4435038160,6200,6200,6200,6200,15776
|
|
20230829,153000,4435038160,6200,6200,6200,6200,15776
|
|
20230829,152900,4337226960,6200,6200,6200,6200,0
|
|
20230829,152800,4337226960,6200,6200,6200,6200,0
|
|
20230829,152700,4337226960,6200,6200,6200,6200,0
|
|
20230829,152600,4337226960,6200,6200,6200,6200,0
|
|
20230829,152500,4337226960,6200,6200,6200,6200,0
|
|
20230829,152400,4337226960,6200,6200,6200,6200,0
|
|
20230829,152300,4337226960,6200,6200,6200,6200,0
|
|
20230829,152200,4337226960,6200,6200,6200,6200,0
|
|
20230829,152100,4337226960,6200,6200,6200,6200,0
|
|
20230829,152000,4337226960,6200,6200,6200,6200,0
|
|
20230829,151900,4337226960,6200,6200,6200,6190,511
|
|
20230829,151800,4334060570,6190,6190,6190,6190,2207
|
|
20230829,151700,4320399240,6190,6190,6190,6160,2542
|
|
20230829,151600,4304714930,6180,6180,6180,6170,428
|
|
20230829,151500,4302072510,6180,6170,6180,6170,2109
|
|
20230829,151400,4289048950,6180,6180,6180,6180,271
|
|
20230829,151300,4287374170,6190,6190,6190,6180,2243
|
|
20230829,151200,4273493790,6190,6180,6190,6180,110
|
|
20230829,151100,4272813690,6180,6200,6200,6180,3237
|
|
20230829,151000,4252774780,6200,6200,6200,6200,1449
|
|
20230829,150900,4243790980,6210,6210,6210,6200,4285
|
|
20230829,150800,4217212160,6210,6220,6220,6210,696
|
|
20230829,150700,4212888380,6220,6220,6220,6220,2097
|
|
20230829,150600,4199845040,6220,6220,6220,6220,2063
|
|
20230829,150500,4187013180,6210,6210,6210,6200,1150
|
|
20230829,150400,4179872430,6210,6210,6210,6210,60
|
|
20230829,150300,4179499830,6200,6200,6200,6200,1391
|
|
20230829,150200,4170875630,6210,6210,6210,6200,1089
|
|
20230829,150100,4164113100,6200,6210,6210,6200,146
|
|
20230829,150000,4163207750,6210,6210,6210,6210,459
|
|
20230829,145900,4160357360,6220,6220,6220,6220,13
|
|
20230829,145800,4160276500,6210,6210,6210,6210,15
|
|
20230829,145700,4160183350,6210,6210,6210,6210,1868
|
|
20230829,145600,4148583070,6210,6200,6210,6200,202
|
|
20230829,145500,4147330650,6200,6200,6200,6200,459
|
|
20230829,145400,4144484850,6190,6190,6190,6190,1230
|
|
20230829,145300,4136871150,6190,6190,6190,6180,332
|
|
20230829,145200,4134817070,6190,6190,6190,6170,5834
|
|
20230829,145100,4098805680,6170,6210,6210,6170,5709
|
|
20230829,145000,4063495610,6190,6200,6220,6190,15252
|
|
20230829,144900,3968932320,6190,6190,6190,6190,442
|
|
20230829,144800,3966196340,6190,6190,6190,6190,0
|
|
20230829,144700,3966196340,6190,6170,6190,6160,1856
|
|
20230829,144600,3954751430,6190,6190,6220,6150,19189
|
|
20230829,144500,3836215250,6190,6190,6190,6160,7391
|
|
20230829,144400,3790600470,6200,6200,6200,6200,843
|
|
20230829,144300,3785373870,6200,6200,6200,6200,200
|
|
20230829,144200,3784133870,6200,6190,6200,6190,847
|
|
20230829,144100,3778890780,6200,6220,6220,6200,787
|
|
20230829,144000,3774011180,6220,6210,6220,6210,470
|
|
20230829,143900,3771092270,6210,6210,6210,6210,2
|
|
20230829,143800,3771079850,6210,6190,6210,6190,17
|
|
20230829,143700,3770974580,6190,6210,6210,6190,154
|
|
20230829,143600,3770018320,6190,6190,6200,6190,3557
|
|
20230829,143500,3747981130,6170,6190,6200,6170,12792
|
|
20230829,143400,3668994150,6190,6190,6200,6150,10729
|
|
20230829,143300,3602857370,6200,6210,6220,6150,20349
|
|
20230829,143200,3477319370,6210,6210,6210,6210,204
|
|
20230829,143100,3476052530,6200,6220,6220,6200,411
|
|
20230829,143000,3473500210,6220,6220,6220,6220,217
|
|
20230829,142900,3472150470,6210,6230,6230,6210,625
|
|
20230829,142800,3468260040,6230,6200,6230,6200,2955
|
|
20230829,142700,3449917580,6200,6190,6200,6190,7
|
|
20230829,142600,3449874240,6190,6210,6210,6190,120
|
|
20230829,142500,3449130040,6210,6200,6210,6190,1130
|
|
20230829,142400,3442121510,6200,6200,6200,6200,411
|
|
20230829,142300,3439573310,6200,6210,6210,6200,2025
|
|
20230829,142200,3427000130,6220,6220,6220,6220,1794
|
|
20230829,142100,3415841450,6220,6220,6220,6220,1392
|
|
20230829,142000,3407183210,6210,6200,6210,6200,284
|
|
20230829,141900,3405419580,6200,6200,6200,6200,205
|
|
20230829,141800,3404148580,6210,6200,6210,6200,1389
|
|
20230829,141700,3395535670,6200,6200,6200,6200,574
|
|
20230829,141600,3391976870,6200,6200,6200,6200,331
|
|
20230829,141500,3389924670,6200,6200,6200,6200,1809
|
|
20230829,141400,3378708870,6180,6190,6190,6180,1385
|
|
20230829,141300,3370142810,6190,6190,6190,6180,921
|
|
20230829,141200,3364447830,6180,6190,6190,6180,216
|
|
20230829,141100,3363110870,6190,6210,6210,6190,710
|
|
20230829,141000,3358707640,6210,6190,6210,6190,2487
|
|
20230829,140900,3343303830,6190,6200,6200,6190,3805
|
|
20230829,140800,3319744020,6200,6200,6210,6200,111
|
|
20230829,140700,3319055810,6200,6200,6200,6200,341
|
|
20230829,140600,3316941610,6190,6210,6210,6190,15
|
|
20230829,140500,3316848560,6190,6190,6190,6190,381
|
|
20230829,140400,3314490170,6190,6190,6190,6190,496
|
|
20230829,140300,3311419930,6190,6210,6210,6190,5507
|
|
20230829,140200,3277293300,6220,6220,6220,6220,186
|
|
20230829,140100,3276136380,6230,6230,6230,6230,5
|
|
20230829,140000,3276105230,6230,6230,6230,6220,885
|
|
20230829,135900,3270596680,6220,6220,6220,6220,75
|
|
20230829,135800,3270130180,6230,6230,6230,6230,153
|
|
20230829,135700,3269176990,6230,6230,6230,6230,65
|
|
20230829,135600,3268772040,6230,6230,6230,6230,399
|
|
20230829,135500,3266286270,6210,6220,6230,6210,2248
|
|
20230829,135400,3252293380,6220,6230,6230,6220,538
|
|
20230829,135300,3248946870,6220,6220,6220,6220,419
|
|
20230829,135200,3246340690,6220,6220,6220,6220,2376
|
|
20230829,135100,3231561970,6220,6200,6220,6200,556
|
|
20230829,135000,3228112690,6200,6220,6220,6200,90
|
|
20230829,134900,3227554490,6200,6210,6210,6200,1336
|
|
20230829,134800,3219267780,6210,6210,6210,6210,143
|
|
20230829,134700,3218379750,6210,6220,6220,6210,672
|
|
20230829,134600,3214206570,6220,6210,6220,6210,882
|
|
20230829,134500,3208728250,6200,6200,6220,6200,1867
|
|
20230829,134400,3197143880,6200,6200,6200,6200,1025
|
|
20230829,134300,3190788880,6200,6210,6210,6200,1031
|
|
20230829,134200,3184388520,6210,6210,6210,6210,1634
|
|
20230829,134100,3174241380,6220,6240,6240,6210,17812
|
|
20230829,134000,3063429990,6260,6250,6260,6250,59
|
|
20230829,133900,3063061190,6250,6260,6260,6250,1568
|
|
20230829,133800,3053259130,6260,6260,6260,6260,351
|
|
20230829,133700,3051061870,6270,6270,6270,6270,90
|
|
20230829,133600,3050497570,6250,6250,6260,6250,1312
|
|
20230829,133500,3042286030,6270,6250,6270,6250,1191
|
|
20230829,133400,3034833680,6250,6250,6250,6250,370
|
|
20230829,133300,3032521180,6250,6240,6250,6240,1984
|
|
20230829,133200,3020140990,6240,6240,6240,6240,142
|
|
20230829,133100,3019254910,6240,6240,6240,6240,1819
|
|
20230829,133000,3007904350,6250,6240,6250,6240,379
|
|
20230829,132900,3005535900,6240,6250,6250,6240,40
|
|
20230829,132800,3005286200,6250,6250,6250,6250,3489
|
|
20230829,132700,2983479950,6250,6260,6260,6250,1212
|
|
20230829,132600,2975898830,6250,6260,6260,6250,1051
|
|
20230829,132500,2969329880,6250,6260,6260,6250,621
|
|
20230829,132400,2965448430,6260,6260,6270,6260,665
|
|
20230829,132300,2961283930,6260,6260,6260,6250,775
|
|
20230829,132200,2956435730,6250,6260,6260,6250,563
|
|
20230829,132100,2952914880,6260,6260,6260,6260,1001
|
|
20230829,132000,2946648620,6260,6270,6270,6260,4444
|
|
20230829,131900,2918813500,6270,6260,6270,6260,2168
|
|
20230829,131800,2905238330,6260,6270,6270,6260,809
|
|
20230829,131700,2900167220,6270,6270,6270,6270,455
|
|
20230829,131600,2897314370,6270,6270,6280,6270,3685
|
|
20230829,131500,2874194590,6270,6280,6280,6270,1027
|
|
20230829,131400,2867745530,6280,6290,6290,6280,253
|
|
20230829,131300,2866156480,6290,6290,6290,6290,292
|
|
20230829,131200,2864319800,6290,6290,6290,6270,1575
|
|
20230829,131100,2854432330,6280,6290,6290,6280,539
|
|
20230829,131000,2851047320,6290,6290,6290,6280,195
|
|
20230829,130900,2849821420,6290,6290,6300,6280,3049
|
|
20230829,130800,2830662010,6290,6290,6290,6280,2485
|
|
20230829,130700,2815032170,6280,6290,6290,6280,2993
|
|
20230829,130600,2796206990,6290,6280,6290,6280,2953
|
|
20230829,130500,2777648030,6280,6280,6290,6280,2287
|
|
20230829,130400,2763271870,6290,6290,6290,6280,262
|
|
20230829,130300,2761624310,6290,6260,6290,6260,10172
|
|
20230829,130200,2697787560,6260,6270,6270,6260,456
|
|
20230829,130100,2694930810,6270,6260,6270,6260,2160
|
|
20230829,130000,2681397690,6260,6270,6270,6260,513
|
|
20230829,125900,2678183280,6260,6270,6270,6260,214
|
|
20230829,125800,2676841620,6270,6270,6270,6270,49
|
|
20230829,125700,2676534390,6270,6260,6270,6260,797
|
|
20230829,125600,2671541680,6250,6260,6260,6250,1789
|
|
20230829,125500,2660342590,6260,6260,6260,6250,864
|
|
20230829,125400,2654934050,6260,6250,6270,6250,3055
|
|
20230829,125300,2635806560,6260,6260,6260,6260,20
|
|
20230829,125200,2635681360,6260,6260,6260,6250,286
|
|
20230829,125100,2633891910,6260,6260,6260,6260,50
|
|
20230829,125000,2633578910,6250,6240,6260,6240,5704
|
|
20230829,124900,2597962400,6230,6230,6230,6230,60
|
|
20230829,124800,2597588600,6230,6240,6240,6230,635
|
|
20230829,124700,2593631550,6230,6230,6230,6230,105
|
|
20230829,124600,2592977400,6240,6230,6240,6230,641
|
|
20230829,124500,2588980480,6230,6230,6240,6230,125
|
|
20230829,124400,2588201650,6240,6240,6240,6240,2
|
|
20230829,124300,2588189170,6230,6240,6240,6230,485
|
|
20230829,124200,2585162820,6240,6240,6240,6220,28
|
|
20230829,124100,2584988360,6240,6230,6240,6230,1014
|
|
20230829,124000,2578669970,6220,6230,6230,6220,767
|
|
20230829,123900,2573892160,6230,6240,6240,6230,1154
|
|
20230829,123800,2566697530,6230,6240,6240,6230,37
|
|
20230829,123700,2566467000,6230,6230,6240,6230,345
|
|
20230829,123600,2564317110,6230,6240,6240,6230,524
|
|
20230829,123500,2561052580,6240,6230,6240,6230,1369
|
|
20230829,123400,2552520200,6240,6230,6240,6230,493
|
|
20230829,123300,2549448800,6230,6240,6240,6230,1470
|
|
20230829,123200,2540285000,6240,6240,6240,6240,980
|
|
20230829,123100,2534169800,6240,6240,6240,6240,92
|
|
20230829,123000,2533595720,6240,6240,6240,6240,1156
|
|
20230829,122900,2526382280,6240,6250,6250,6240,23
|
|
20230829,122800,2526238740,6250,6250,6250,6250,349
|
|
20230829,122700,2524057490,6240,6240,6240,6240,160
|
|
20230829,122600,2523059090,6240,6240,6240,6240,356
|
|
20230829,122500,2520837650,6240,6240,6240,6240,134
|
|
20230829,122400,2520001490,6240,6230,6240,6230,358
|
|
20230829,122300,2517770940,6240,6240,6240,6240,1503
|
|
20230829,122200,2508392220,6240,6240,6240,6240,67
|
|
20230829,122100,2507974140,6240,6250,6250,6240,851
|
|
20230829,122000,2502658400,6240,6250,6250,6240,230
|
|
20230829,121900,2501221140,6240,6240,6240,6240,21
|
|
20230829,121800,2501090100,6240,6250,6250,6240,909
|
|
20230829,121700,2495410820,6260,6250,6260,6250,467
|
|
20230829,121600,2492488470,6250,6250,6250,6250,144
|
|
20230829,121500,2491588470,6250,6240,6250,6240,1005
|
|
20230829,121400,2485315060,6240,6240,6240,6240,30
|
|
20230829,121300,2485127860,6250,6250,6250,6240,665
|
|
20230829,121200,2480973510,6250,6250,6250,6250,156
|
|
20230829,121100,2479998510,6250,6250,6250,6250,477
|
|
20230829,121000,2477017260,6250,6240,6250,6240,612
|
|
20230829,120900,2473192270,6250,6260,6260,6250,1266
|
|
20230829,120800,2465278150,6260,6260,6260,6250,654
|
|
20230829,120700,2461185060,6250,6250,6250,6250,411
|
|
20230829,120600,2458616310,6250,6260,6260,6250,444
|
|
20230829,120500,2455837800,6250,6250,6250,6250,731
|
|
20230829,120400,2451269050,6250,6240,6250,6240,863
|
|
20230829,120300,2445875400,6240,6250,6250,6240,76
|
|
20230829,120200,2445400890,6260,6250,6260,6240,1039
|
|
20230829,120100,2438908480,6250,6260,6260,6250,169
|
|
20230829,120000,2437850940,6250,6260,6260,6250,688
|
|
20230829,115900,2433547060,6260,6260,6260,6260,390
|
|
20230829,115800,2431105660,6260,6250,6260,6250,465
|
|
20230829,115700,2428197100,6250,6260,6260,6250,245
|
|
20230829,115600,2426665350,6250,6250,6250,6250,50
|
|
20230829,115500,2426352850,6260,6260,6260,6240,4362
|
|
20230829,115400,2399048730,6260,6250,6260,6250,2960
|
|
20230829,115300,2380548680,6240,6240,6240,6230,113
|
|
20230829,115200,2379843620,6240,6240,6240,6240,67
|
|
20230829,115100,2379425540,6240,6240,6240,6230,621
|
|
20230829,115000,2375552890,6230,6230,6230,6230,180
|
|
20230829,114900,2374431490,6230,6240,6240,6230,31
|
|
20230829,114800,2374238350,6230,6240,6240,6230,1001
|
|
20230829,114700,2367994120,6240,6240,6240,6240,0
|
|
20230829,114600,2367994120,6240,6240,6240,6240,210
|
|
20230829,114500,2366683720,6240,6240,6240,6240,100
|
|
20230829,114400,2366059720,6240,6240,6250,6240,950
|
|
20230829,114300,2360128220,6240,6250,6250,6240,26
|
|
20230829,114200,2359965780,6250,6250,6250,6240,443
|
|
20230829,114100,2357199490,6250,6250,6250,6250,8
|
|
20230829,114000,2357149490,6250,6240,6250,6230,1237
|
|
20230829,113900,2349435990,6240,6240,6250,6240,1147
|
|
20230829,113800,2342277010,6240,6240,6240,6240,416
|
|
20230829,113700,2339681170,6240,6240,6240,6240,367
|
|
20230829,113600,2337391090,6240,6250,6250,6240,713
|
|
20230829,113500,2332935030,6250,6250,6260,6250,586
|
|
20230829,113400,2329272310,6250,6260,6260,6220,3682
|
|
20230829,113300,2306320850,6250,6260,6260,6250,644
|
|
20230829,113200,2302291420,6250,6250,6250,6250,1854
|
|
20230829,113100,2290703920,6240,6240,6250,6240,1385
|
|
20230829,113000,2282058250,6240,6230,6240,6230,358
|
|
20230829,112900,2279827840,6230,6230,6230,6230,868
|
|
20230829,112800,2274420200,6230,6230,6230,6230,2185
|
|
20230829,112700,2260807650,6240,6240,6240,6230,662
|
|
20230829,112600,2256677070,6250,6250,6250,6250,1317
|
|
20230829,112500,2248445820,6240,6240,6240,6240,554
|
|
20230829,112400,2244988860,6240,6240,6240,6240,30
|
|
20230829,112300,2244801660,6250,6250,6250,6250,12
|
|
20230829,112200,2244726660,6250,6240,6250,6240,1373
|
|
20230829,112100,2236153780,6240,6230,6240,6230,230
|
|
20230829,112000,2234718880,6240,6230,6240,6220,1436
|
|
20230829,111900,2225769050,6220,6240,6240,6220,1473
|
|
20230829,111800,2216592570,6240,6240,6240,6240,1237
|
|
20230829,111700,2208873690,6240,6240,6240,6240,942
|
|
20230829,111600,2202995610,6250,6250,6250,6250,10
|
|
20230829,111500,2202933110,6250,6250,6260,6250,1285
|
|
20230829,111400,2194900860,6250,6240,6250,6240,368
|
|
20230829,111300,2192603390,6250,6240,6250,6240,3112
|
|
20230829,111200,2173168400,6240,6240,6240,6230,556
|
|
20230829,111100,2169699460,6230,6240,6240,6230,548
|
|
20230829,111000,2166281130,6230,6230,6230,6230,371
|
|
20230829,110900,2163969800,6240,6230,6240,6230,747
|
|
20230829,110800,2159315890,6230,6240,6240,6230,876
|
|
20230829,110700,2153850090,6250,6260,6260,6250,2250
|
|
20230829,110600,2139787400,6260,6260,6260,6260,882
|
|
20230829,110500,2134266080,6260,6260,6270,6260,845
|
|
20230829,110400,2128975460,6260,6250,6270,6250,2817
|
|
20230829,110300,2111342050,6250,6270,6270,6250,2192
|
|
20230829,110200,2097619530,6260,6260,6270,6250,5352
|
|
20230829,110100,2064140120,6270,6260,6270,6250,7665
|
|
20230829,110000,2016139060,6260,6230,6270,6230,16246
|
|
20230829,105900,1914592450,6230,6220,6230,6220,191
|
|
20230829,105800,1913402980,6230,6230,6230,6230,124
|
|
20230829,105700,1912630460,6230,6230,6230,6230,494
|
|
20230829,105600,1909552840,6230,6230,6240,6230,48
|
|
20230829,105500,1909253650,6240,6240,6240,6230,1534
|
|
20230829,105400,1899694660,6240,6240,6250,6240,2929
|
|
20230829,105300,1881413610,6230,6230,6240,6230,1140
|
|
20230829,105200,1874311370,6230,6220,6230,6220,518
|
|
20230829,105100,1871089190,6220,6220,6220,6220,6
|
|
20230829,105000,1871051870,6210,6220,6220,6210,180
|
|
20230829,104900,1869933670,6210,6220,6220,6210,384
|
|
20230829,104800,1867545390,6220,6210,6220,6210,54
|
|
20230829,104700,1867210010,6210,6220,6220,6210,284
|
|
20230829,104600,1865444330,6210,6210,6210,6210,349
|
|
20230829,104500,1863277040,6200,6200,6200,6200,22
|
|
20230829,104400,1863140640,6200,6200,6220,6200,150
|
|
20230829,104300,1862208640,6220,6220,6220,6190,2177
|
|
20230829,104200,1848705100,6220,6200,6220,6200,644
|
|
20230829,104100,1844704720,6200,6200,6210,6200,162
|
|
20230829,104000,1843700310,6200,6200,6200,6200,862
|
|
20230829,103900,1838355910,6200,6200,6200,6200,477
|
|
20230829,103800,1835398510,6200,6200,6210,6200,626
|
|
20230829,103700,1831513660,6200,6210,6210,6200,1835
|
|
20230829,103600,1820120740,6210,6210,6210,6210,530
|
|
20230829,103500,1816829440,6230,6220,6230,6220,542
|
|
20230829,103400,1813458000,6210,6210,6210,6210,275
|
|
20230829,103300,1811750250,6210,6220,6220,6210,223
|
|
20230829,103200,1810363220,6220,6210,6220,6210,607
|
|
20230829,103100,1806587980,6210,6220,6230,6210,865
|
|
20230829,103000,1801210710,6220,6220,6220,6220,800
|
|
20230829,102900,1796234710,6220,6230,6230,6220,412
|
|
20230829,102800,1793672050,6230,6230,6230,6230,1136
|
|
20230829,102700,1786594770,6230,6210,6230,6200,2494
|
|
20230829,102600,1771102280,6200,6210,6210,6200,73
|
|
20230829,102500,1770649650,6210,6210,6210,6210,140
|
|
20230829,102400,1769780250,6220,6230,6230,6210,4576
|
|
20230829,102300,1741347410,6230,6240,6250,6230,870
|
|
20230829,102200,1735924290,6250,6250,6260,6250,1916
|
|
20230829,102100,1723934680,6260,6220,6260,6220,3539
|
|
20230829,102000,1701867190,6220,6210,6230,6180,6795
|
|
20230829,101900,1659735270,6210,6220,6220,6210,236
|
|
20230829,101800,1658267650,6220,6200,6220,6200,2568
|
|
20230829,101700,1642328690,6200,6180,6200,6180,1398
|
|
20230829,101600,1633668240,6180,6210,6220,6180,4926
|
|
20230829,101500,1603195850,6200,6200,6200,6190,2315
|
|
20230829,101400,1588844360,6190,6190,6190,6190,634
|
|
20230829,101300,1584919900,6190,6220,6230,6190,4856
|
|
20230829,101200,1554765350,6220,6210,6220,6210,1448
|
|
20230829,101100,1545760190,6210,6220,6220,6210,834
|
|
20230829,101000,1540578660,6220,6230,6230,6220,504
|
|
20230829,100900,1537442280,6220,6220,6230,6220,1484
|
|
20230829,100800,1528202050,6220,6220,6230,6220,254
|
|
20230829,100700,1526622150,6220,6230,6230,6220,1632
|
|
20230829,100600,1516471060,6220,6230,6230,6220,1629
|
|
20230829,100500,1506335720,6230,6220,6240,6220,4093
|
|
20230829,100400,1480832900,6220,6240,6250,6220,5657
|
|
20230829,100300,1445620060,6230,6240,6240,6230,2741
|
|
20230829,100200,1428535180,6240,6260,6270,6240,2610
|
|
20230829,100100,1412188970,6270,6250,6280,6250,2776
|
|
20230829,100000,1394784480,6260,6220,6270,6220,7020
|
|
20230829,095900,1350876420,6230,6240,6240,6220,2819
|
|
20230829,095800,1333320000,6230,6230,6240,6230,1248
|
|
20230829,095700,1325540620,6230,6250,6250,6230,6005
|
|
20230829,095600,1288057300,6250,6260,6260,6250,2076
|
|
20230829,095500,1275066190,6250,6240,6260,6240,5603
|
|
20230829,095400,1240046940,6240,6240,6250,6230,8709
|
|
20230829,095300,1185728420,6250,6230,6250,6230,3847
|
|
20230829,095200,1161717550,6240,6220,6240,6220,1213
|
|
20230829,095100,1154166550,6220,6200,6220,6190,1480
|
|
20230829,095000,1144993170,6200,6210,6210,6200,5523
|
|
20230829,094900,1110711850,6220,6220,6250,6210,9515
|
|
20230829,094800,1051496830,6220,6220,6220,6200,2977
|
|
20230829,094700,1032998200,6210,6210,6220,6200,4326
|
|
20230829,094600,1006134840,6200,6180,6210,6180,3551
|
|
20230829,094500,984142020,6190,6190,6190,6190,1809
|
|
20230829,094400,972944310,6190,6190,6200,6190,3304
|
|
20230829,094300,952492070,6190,6180,6200,6180,4006
|
|
20230829,094200,927682500,6180,6180,6180,6160,1585
|
|
20230829,094100,917899310,6180,6180,6180,6180,526
|
|
20230829,094000,914648630,6180,6160,6190,6150,7112
|
|
20230829,093900,870780370,6160,6140,6160,6140,5817
|
|
20230829,093800,835014550,6150,6150,6150,6150,257
|
|
20230829,093700,833434000,6150,6140,6150,6140,671
|
|
20230829,093600,829313950,6130,6140,6140,6130,676
|
|
20230829,093500,825166390,6140,6120,6140,6110,3035
|
|
20230829,093400,806552060,6120,6130,6140,6100,12724
|
|
20230829,093300,728824670,6140,6150,6150,6140,991
|
|
20230829,093200,722734430,6160,6150,6160,6150,1278
|
|
20230829,093100,714874720,6150,6130,6160,6130,6501
|
|
20230829,093000,674961390,6130,6120,6130,6120,3278
|
|
20230829,092900,654881300,6120,6130,6130,6120,1221
|
|
20230829,092800,647401870,6130,6140,6140,6120,1317
|
|
20230829,092700,639328720,6140,6130,6140,6130,25
|
|
20230829,092600,639175460,6120,6140,6140,6120,1348
|
|
20230829,092500,630915370,6150,6150,6150,6140,1812
|
|
20230829,092400,619785120,6140,6130,6140,6130,3268
|
|
20230829,092300,599720150,6130,6120,6140,6120,7628
|
|
20230829,092200,553001840,6120,6120,6130,6120,1017
|
|
20230829,092100,546774210,6140,6130,6140,6120,4702
|
|
20230829,092000,517938030,6130,6130,6150,6120,3006
|
|
20230829,091900,499517390,6120,6130,6130,6120,1751
|
|
20230829,091800,488800120,6130,6140,6140,6130,614
|
|
20230829,091700,485032760,6130,6150,6150,6130,1215
|
|
20230829,091600,477572290,6150,6150,6150,6140,576
|
|
20230829,091500,474034410,6150,6150,6150,6140,446
|
|
20230829,091400,471292510,6150,6130,6150,6130,4019
|
|
20230829,091300,446632750,6140,6140,6150,6140,5239
|
|
20230829,091200,414465280,6140,6120,6160,6120,7220
|
|
20230829,091100,370159720,6130,6100,6130,6090,6163
|
|
20230829,091000,332476090,6100,6070,6100,6070,4756
|
|
20230829,090900,303559890,6070,6070,6070,6070,1327
|
|
20230829,090800,295505000,6070,6070,6080,6060,3034
|
|
20230829,090700,277087650,6070,6070,6070,6070,3534
|
|
20230829,090600,255636270,6070,6060,6080,6060,12435
|
|
20230829,090500,180220130,6060,6060,6060,6060,1603
|
|
20230829,090400,170505950,6060,6070,6070,6060,724
|
|
20230829,090300,166114760,6070,6070,6070,6050,10537
|
|
20230829,090200,102332760,6070,6070,6070,6070,3864
|
|
20230829,090100,78878280,6040,6070,6070,6040,3090
|
|
20230829,090000,60155750,6080,6030,6100,6030,9822
|