574 lines
28 KiB
CSV
574 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,183100,2357415840,6010,6010,6010,6010,6297
|
|
20230904,183000,2357415840,6010,6010,6010,6010,0
|
|
20230904,182900,2357415840,6010,6010,6010,6010,0
|
|
20230904,182800,2357415840,6010,6010,6010,6010,0
|
|
20230904,182700,2357415840,6010,6010,6010,6010,0
|
|
20230904,182600,2357415840,6010,6010,6010,6010,0
|
|
20230904,182500,2357415840,6010,6010,6010,6010,0
|
|
20230904,182400,2357415840,6010,6010,6010,6010,0
|
|
20230904,182300,2357415840,6010,6010,6010,6010,0
|
|
20230904,182200,2357415840,6010,6010,6010,6010,0
|
|
20230904,182100,2357415840,6010,6010,6010,6010,0
|
|
20230904,182000,2357415840,6010,6010,6010,6010,0
|
|
20230904,181900,2357415840,6010,6010,6010,6010,0
|
|
20230904,181800,2357415840,6010,6010,6010,6010,0
|
|
20230904,181700,2357415840,6010,6010,6010,6010,0
|
|
20230904,181600,2357415840,6010,6010,6010,6010,0
|
|
20230904,181500,2357415840,6010,6010,6010,6010,0
|
|
20230904,181400,2357415840,6010,6010,6010,6010,0
|
|
20230904,181300,2357415840,6010,6010,6010,6010,0
|
|
20230904,181200,2357415840,6010,6010,6010,6010,0
|
|
20230904,181100,2357415840,6010,6010,6010,6010,0
|
|
20230904,181000,2357415840,6010,6010,6010,6010,0
|
|
20230904,180900,2357415840,6010,6010,6010,6010,0
|
|
20230904,180800,2357415840,6010,6010,6010,6010,0
|
|
20230904,180700,2357415840,6010,6010,6010,6010,0
|
|
20230904,180600,2357415840,6010,6010,6010,6010,0
|
|
20230904,180500,2357415840,6010,6010,6010,6010,0
|
|
20230904,180400,2357415840,6010,6010,6010,6010,0
|
|
20230904,180300,2357415840,6010,6010,6010,6010,0
|
|
20230904,180200,2357415840,6010,6010,6010,6010,0
|
|
20230904,180100,2357415840,6010,6010,6010,6010,6297
|
|
20230904,180000,2357415840,6010,6010,6010,6010,0
|
|
20230904,175900,2357415840,6010,6010,6010,6010,0
|
|
20230904,175800,2357415840,6010,6010,6010,6010,0
|
|
20230904,175700,2357415840,6010,6010,6010,6010,0
|
|
20230904,175600,2357415840,6010,6010,6010,6010,0
|
|
20230904,175500,2357415840,6010,6010,6010,6010,0
|
|
20230904,175400,2357415840,6010,6010,6010,6010,0
|
|
20230904,175300,2357415840,6010,6010,6010,6010,0
|
|
20230904,175200,2357415840,6010,6010,6010,6010,0
|
|
20230904,175100,2357415840,6010,6010,6010,6010,0
|
|
20230904,175000,2357415840,6010,6010,6010,6010,0
|
|
20230904,174900,2357415840,6010,6010,6010,6010,0
|
|
20230904,174800,2357415840,6010,6010,6010,6010,0
|
|
20230904,174700,2357415840,6010,6010,6010,6010,0
|
|
20230904,174600,2357415840,6010,6010,6010,6010,0
|
|
20230904,174500,2357415840,6010,6010,6010,6010,0
|
|
20230904,174400,2357415840,6010,6010,6010,6010,0
|
|
20230904,174300,2357415840,6010,6010,6010,6010,0
|
|
20230904,174200,2357415840,6010,6010,6010,6010,0
|
|
20230904,174100,2357415840,6010,6010,6010,6010,0
|
|
20230904,174000,2357415840,6010,6010,6010,6010,0
|
|
20230904,173900,2357415840,6010,6010,6010,6010,0
|
|
20230904,173800,2357415840,6010,6010,6010,6010,0
|
|
20230904,173700,2357415840,6010,6010,6010,6010,0
|
|
20230904,173600,2357415840,6010,6010,6010,6010,0
|
|
20230904,173500,2357415840,6010,6010,6010,6010,0
|
|
20230904,173400,2357415840,6010,6010,6010,6010,0
|
|
20230904,173300,2357415840,6010,6010,6010,6010,0
|
|
20230904,173200,2357415840,6010,6010,6010,6010,0
|
|
20230904,173100,2357415840,6010,6010,6010,6010,6297
|
|
20230904,173000,2357415840,6010,6010,6010,6010,0
|
|
20230904,172900,2357415840,6010,6010,6010,6010,0
|
|
20230904,172800,2357415840,6010,6010,6010,6010,0
|
|
20230904,172700,2357415840,6010,6010,6010,6010,0
|
|
20230904,172600,2357415840,6010,6010,6010,6010,0
|
|
20230904,172500,2357415840,6010,6010,6010,6010,0
|
|
20230904,172400,2357415840,6010,6010,6010,6010,0
|
|
20230904,172300,2357415840,6010,6010,6010,6010,0
|
|
20230904,172200,2357415840,6010,6010,6010,6010,0
|
|
20230904,172100,2357415840,6010,6010,6010,6010,0
|
|
20230904,172000,2357415840,6010,6010,6010,6010,0
|
|
20230904,171900,2357415840,6010,6010,6010,6010,0
|
|
20230904,171800,2357415840,6010,6010,6010,6010,0
|
|
20230904,171700,2357415840,6010,6010,6010,6010,0
|
|
20230904,171600,2357415840,6010,6010,6010,6010,0
|
|
20230904,171500,2357415840,6010,6010,6010,6010,0
|
|
20230904,171400,2357415840,6010,6010,6010,6010,0
|
|
20230904,171300,2357415840,6010,6010,6010,6010,0
|
|
20230904,171200,2357415840,6010,6010,6010,6010,0
|
|
20230904,171100,2357415840,6010,6010,6010,6010,0
|
|
20230904,171000,2357415840,6010,6010,6010,6010,0
|
|
20230904,170900,2357415840,6010,6010,6010,6010,0
|
|
20230904,170800,2357415840,6010,6010,6010,6010,0
|
|
20230904,170700,2357415840,6010,6010,6010,6010,0
|
|
20230904,170600,2357415840,6010,6010,6010,6010,0
|
|
20230904,170500,2357415840,6010,6010,6010,6010,0
|
|
20230904,170400,2357415840,6010,6010,6010,6010,0
|
|
20230904,170300,2357415840,6010,6010,6010,6010,0
|
|
20230904,170200,2357415840,6010,6010,6010,6010,0
|
|
20230904,170100,2357415840,6010,6010,6010,6010,6297
|
|
20230904,170000,2357415840,6010,6010,6010,6010,0
|
|
20230904,165900,2357415840,6010,6010,6010,6010,0
|
|
20230904,165800,2357415840,6010,6010,6010,6010,0
|
|
20230904,165700,2357415840,6010,6010,6010,6010,0
|
|
20230904,165600,2357415840,6010,6010,6010,6010,0
|
|
20230904,165500,2357415840,6010,6010,6010,6010,0
|
|
20230904,165400,2357415840,6010,6010,6010,6010,0
|
|
20230904,165300,2357415840,6010,6010,6010,6010,0
|
|
20230904,165200,2357415840,6010,6010,6010,6010,0
|
|
20230904,165100,2357415840,6010,6010,6010,6010,0
|
|
20230904,165000,2357415840,6010,6010,6010,6010,0
|
|
20230904,164900,2357415840,6010,6010,6010,6010,0
|
|
20230904,164800,2357415840,6010,6010,6010,6010,0
|
|
20230904,164700,2357415840,6010,6010,6010,6010,0
|
|
20230904,164600,2357415840,6010,6010,6010,6010,0
|
|
20230904,164500,2357415840,6010,6010,6010,6010,0
|
|
20230904,164400,2357415840,6010,6010,6010,6010,0
|
|
20230904,164300,2357415840,6010,6010,6010,6010,0
|
|
20230904,164200,2357415840,6010,6010,6010,6010,0
|
|
20230904,164100,2357415840,6010,6010,6010,6010,0
|
|
20230904,164000,2357415840,6010,6010,6010,6010,0
|
|
20230904,163900,2357415840,6010,6010,6010,6010,0
|
|
20230904,163800,2357415840,6010,6010,6010,6010,0
|
|
20230904,163700,2357415840,6010,6010,6010,6010,0
|
|
20230904,163600,2357415840,6010,6010,6010,6010,0
|
|
20230904,163500,2357415840,6010,6010,6010,6010,0
|
|
20230904,163400,2357415840,6010,6010,6010,6010,0
|
|
20230904,163300,2357415840,6010,6010,6010,6010,0
|
|
20230904,163200,2357415840,6010,6010,6010,6010,0
|
|
20230904,163100,2357415840,6010,6010,6010,6010,6297
|
|
20230904,163000,2357415840,6010,6010,6010,6010,0
|
|
20230904,162900,2357415840,6010,6010,6010,6010,0
|
|
20230904,162800,2357415840,6010,6010,6010,6010,0
|
|
20230904,162700,2357415840,6010,6010,6010,6010,0
|
|
20230904,162600,2357415840,6010,6010,6010,6010,0
|
|
20230904,162500,2357415840,6010,6010,6010,6010,0
|
|
20230904,162400,2357415840,6010,6010,6010,6010,0
|
|
20230904,162300,2357415840,6010,6010,6010,6010,0
|
|
20230904,162200,2357415840,6010,6010,6010,6010,0
|
|
20230904,162100,2357415840,6010,6010,6010,6010,0
|
|
20230904,162000,2357415840,6010,6010,6010,6010,0
|
|
20230904,161900,2357415840,6010,6010,6010,6010,0
|
|
20230904,161800,2357415840,6010,6010,6010,6010,0
|
|
20230904,161700,2357415840,6010,6010,6010,6010,0
|
|
20230904,161600,2357415840,6010,6010,6010,6010,0
|
|
20230904,161500,2357415840,6010,6010,6010,6010,0
|
|
20230904,161400,2357415840,6010,6010,6010,6010,0
|
|
20230904,161300,2357415840,6010,6010,6010,6010,0
|
|
20230904,161200,2357415840,6010,6010,6010,6010,0
|
|
20230904,161100,2357415840,6010,6010,6010,6010,0
|
|
20230904,161000,2357415840,6010,6010,6010,6010,0
|
|
20230904,160900,2357415840,6010,6010,6010,6010,0
|
|
20230904,160800,2357415840,6010,6010,6010,6010,0
|
|
20230904,160700,2357415840,6010,6010,6010,6010,0
|
|
20230904,160600,2357415840,6010,6010,6010,6010,0
|
|
20230904,160500,2357415840,6010,6010,6010,6010,0
|
|
20230904,160400,2357415840,6010,6010,6010,6010,0
|
|
20230904,160300,2357415840,6010,6010,6010,6010,0
|
|
20230904,160200,2357415840,6010,6010,6010,6010,0
|
|
20230904,160100,2357415840,6010,6010,6010,6010,6297
|
|
20230904,160000,2357415840,6010,6010,6010,6010,0
|
|
20230904,155900,2357415840,6010,6010,6010,6010,0
|
|
20230904,155800,2357415840,6010,6010,6010,6010,0
|
|
20230904,155700,2357415840,6010,6010,6010,6010,0
|
|
20230904,155600,2357415840,6010,6010,6010,6010,0
|
|
20230904,155500,2357415840,6010,6010,6010,6010,0
|
|
20230904,155400,2357415840,6010,6010,6010,6010,0
|
|
20230904,155300,2357415840,6010,6010,6010,6010,0
|
|
20230904,155200,2357415840,6010,6010,6010,6010,0
|
|
20230904,155100,2357415840,6010,6010,6010,6010,0
|
|
20230904,155000,2357415840,6010,6010,6010,6010,0
|
|
20230904,154900,2357415840,6010,6010,6010,6010,0
|
|
20230904,154800,2357415840,6010,6010,6010,6010,0
|
|
20230904,154700,2357415840,6010,6010,6010,6010,0
|
|
20230904,154600,2357415840,6010,6010,6010,6010,0
|
|
20230904,154500,2357415840,6010,6010,6010,6010,0
|
|
20230904,154400,2357415840,6010,6010,6010,6010,0
|
|
20230904,154300,2357415840,6010,6010,6010,6010,0
|
|
20230904,154200,2357415840,6010,6010,6010,6010,0
|
|
20230904,154100,2357415840,6010,6010,6010,6010,0
|
|
20230904,154000,2357415840,6010,6010,6010,6010,0
|
|
20230904,153900,2357415840,6010,6010,6010,6010,0
|
|
20230904,153800,2357415840,6010,6010,6010,6010,0
|
|
20230904,153700,2357415840,6010,6010,6010,6010,0
|
|
20230904,153600,2357415840,6010,6010,6010,6010,0
|
|
20230904,153500,2357415840,6010,6010,6010,6010,0
|
|
20230904,153400,2357415840,6010,6010,6010,6010,0
|
|
20230904,153300,2357415840,6010,6010,6010,6010,0
|
|
20230904,153200,2357415840,6010,6010,6010,6010,0
|
|
20230904,153100,2357415840,6010,6010,6010,6010,6297
|
|
20230904,153000,2357415840,6010,6010,6010,6010,6297
|
|
20230904,152900,2319570870,5980,5980,5980,5980,0
|
|
20230904,152800,2319570870,5980,5980,5980,5980,0
|
|
20230904,152700,2319570870,5980,5980,5980,5980,0
|
|
20230904,152600,2319570870,5980,5980,5980,5980,0
|
|
20230904,152500,2319570870,5980,5980,5980,5980,0
|
|
20230904,152400,2319570870,5980,5980,5980,5980,0
|
|
20230904,152300,2319570870,5980,5980,5980,5980,0
|
|
20230904,152200,2319570870,5980,5980,5980,5980,0
|
|
20230904,152100,2319570870,5980,5980,5980,5980,0
|
|
20230904,152000,2319570870,5980,5980,5980,5980,0
|
|
20230904,151900,2319570870,5980,6000,6010,5980,1571
|
|
20230904,151800,2310152300,6010,6010,6010,6000,3361
|
|
20230904,151700,2289980090,6010,6010,6010,6000,762
|
|
20230904,151600,2285400490,6010,6010,6010,6000,1894
|
|
20230904,151500,2274019800,6010,6000,6010,6000,511
|
|
20230904,151400,2270949490,6010,6010,6010,6000,302
|
|
20230904,151300,2269135470,6010,6000,6010,6000,372
|
|
20230904,151200,2266901760,6000,6000,6010,6000,449
|
|
20230904,151100,2264207170,6000,5990,6010,5990,972
|
|
20230904,151000,2258377910,6000,6010,6010,6000,4882
|
|
20230904,150900,2229085790,6010,6010,6010,6010,63
|
|
20230904,150800,2228707160,6010,6010,6010,6010,29
|
|
20230904,150700,2228532870,6010,6010,6010,6010,121
|
|
20230904,150600,2227805660,6010,6010,6020,6010,1586
|
|
20230904,150500,2218273490,6010,6010,6010,6000,478
|
|
20230904,150400,2215402450,6000,6000,6010,6000,135
|
|
20230904,150300,2214592070,6010,6010,6020,6010,2450
|
|
20230904,150200,2199867130,6020,6020,6020,6020,164
|
|
20230904,150100,2198879850,6020,6020,6020,6020,73
|
|
20230904,150000,2198440390,6020,6020,6020,6010,1112
|
|
20230904,145900,2191754080,6020,6020,6030,6020,6529
|
|
20230904,145800,2152449420,6010,6010,6020,6010,1303
|
|
20230904,145700,2144615360,6010,6010,6010,6000,279
|
|
20230904,145600,2142938580,6010,6000,6010,6000,931
|
|
20230904,145500,2137350510,6000,6000,6000,5990,260
|
|
20230904,145400,2135790870,6000,6000,6000,5980,2072
|
|
20230904,145300,2123369790,6000,5990,6000,5990,317
|
|
20230904,145200,2121469070,5990,5990,5990,5990,316
|
|
20230904,145100,2119576230,5990,6000,6000,5990,937
|
|
20230904,145000,2113961460,6000,5990,6000,5990,1748
|
|
20230904,144900,2103489400,5990,5990,5990,5990,391
|
|
20230904,144800,2101147310,5990,5990,5990,5990,10
|
|
20230904,144700,2101087410,5980,5980,5980,5970,3172
|
|
20230904,144600,2082118960,5980,5980,5980,5980,271
|
|
20230904,144500,2080498380,5980,5960,5980,5960,420
|
|
20230904,144400,2077989100,5970,5970,5970,5970,65
|
|
20230904,144300,2077601050,5970,5970,5980,5970,492
|
|
20230904,144200,2074663790,5980,5980,5980,5980,599
|
|
20230904,144100,2071081770,5970,5960,5970,5960,232
|
|
20230904,144000,2069698950,5980,5980,5980,5960,665
|
|
20230904,143900,2065726070,5970,5980,5980,5970,258
|
|
20230904,143800,2064183310,5980,5980,5980,5980,234
|
|
20230904,143700,2062783990,5980,5970,5980,5970,821
|
|
20230904,143600,2057882410,5970,5960,5970,5960,592
|
|
20230904,143500,2054349730,5970,5970,5970,5970,272
|
|
20230904,143400,2052725890,5970,5970,5970,5960,577
|
|
20230904,143300,2049282200,5970,5970,5970,5970,229
|
|
20230904,143200,2047915070,5970,5970,5970,5970,322
|
|
20230904,143100,2045992730,5970,5970,5970,5970,279
|
|
20230904,143000,2044327100,5970,5970,5970,5970,289
|
|
20230904,142900,2042601770,5970,5970,5970,5960,72
|
|
20230904,142800,2042171960,5970,5970,5970,5970,268
|
|
20230904,142700,2040572000,5970,5970,5970,5970,513
|
|
20230904,142600,2037509390,5970,5980,5980,5960,100
|
|
20230904,142500,2036912800,5980,5960,5980,5960,961
|
|
20230904,142400,2031184840,5960,5960,5960,5950,315
|
|
20230904,142300,2029310250,5950,5950,5950,5950,1198
|
|
20230904,142200,2022182150,5950,5950,5950,5950,547
|
|
20230904,142100,2018927500,5960,5950,5960,5950,191
|
|
20230904,142000,2017790960,5950,5950,5950,5950,89
|
|
20230904,141900,2017261410,5950,5950,5950,5940,772
|
|
20230904,141800,2012668330,5960,5950,5960,5940,1401
|
|
20230904,141700,2004332680,5950,5940,5950,5940,1159
|
|
20230904,141600,1997447920,5940,5940,5940,5930,791
|
|
20230904,141500,1992755380,5940,5940,5950,5940,269
|
|
20230904,141400,1991157380,5940,5950,5950,5940,1332
|
|
20230904,141300,1983244980,5950,5940,5950,5940,141
|
|
20230904,141200,1982407030,5940,5950,5950,5940,2087
|
|
20230904,141100,1970009380,5950,5950,5950,5950,49
|
|
20230904,141000,1969717830,5950,5960,5960,5950,2654
|
|
20230904,140900,1953926390,5950,5960,5960,5950,1388
|
|
20230904,140800,1945667430,5960,5960,5960,5960,35
|
|
20230904,140700,1945458830,5960,5960,5960,5950,245
|
|
20230904,140600,1943998640,5960,5960,5960,5960,76
|
|
20230904,140500,1943545680,5960,5960,5960,5960,155
|
|
20230904,140400,1942621880,5960,5950,5960,5950,61
|
|
20230904,140300,1942258580,5960,5970,5980,5950,686
|
|
20230904,140200,1938169220,5980,5980,5980,5980,45
|
|
20230904,140100,1937900120,5980,5980,5980,5970,88
|
|
20230904,140000,1937374410,5980,5980,5980,5970,107
|
|
20230904,135900,1936734730,5980,5980,5980,5970,57
|
|
20230904,135800,1936393880,5980,5970,5980,5970,2096
|
|
20230904,135700,1923879880,5970,5970,5970,5970,179
|
|
20230904,135600,1922811250,5970,5970,5970,5960,517
|
|
20230904,135500,1919729500,5970,5960,5970,5960,554
|
|
20230904,135400,1916427300,5960,5960,5960,5960,878
|
|
20230904,135300,1911194420,5960,5960,5960,5960,125
|
|
20230904,135200,1910449420,5960,5960,5960,5960,265
|
|
20230904,135100,1908870020,5960,5960,5960,5960,136
|
|
20230904,135000,1908059460,5960,5960,5960,5960,65
|
|
20230904,134900,1907672060,5960,5960,5960,5950,53
|
|
20230904,134800,1907356200,5960,5960,5960,5950,1232
|
|
20230904,134700,1900021480,5960,5970,5970,5950,421
|
|
20230904,134600,1897512210,5970,5970,5970,5960,71
|
|
20230904,134500,1897088920,5970,5970,5980,5970,692
|
|
20230904,134400,1892957250,5970,5970,5970,5970,421
|
|
20230904,134300,1890443880,5970,5970,5970,5970,316
|
|
20230904,134200,1888557360,5970,5970,5970,5970,10
|
|
20230904,134100,1888497660,5970,5970,5970,5970,131
|
|
20230904,134000,1887715590,5970,5970,5970,5970,139
|
|
20230904,133900,1886885760,5970,5970,5970,5970,145
|
|
20230904,133800,1886020110,5970,5960,5970,5950,1253
|
|
20230904,133700,1878551780,5960,5960,5960,5950,630
|
|
20230904,133600,1874798130,5960,5960,5960,5960,103
|
|
20230904,133500,1874184250,5960,5960,5960,5960,209
|
|
20230904,133400,1872938610,5950,5950,5950,5950,1201
|
|
20230904,133300,1865792660,5950,5950,5950,5950,60
|
|
20230904,133200,1865435660,5950,5950,5950,5940,328
|
|
20230904,133100,1863487060,5950,5950,5950,5950,585
|
|
20230904,133000,1860006310,5950,5960,5960,5950,743
|
|
20230904,132900,1855585210,5950,5950,5950,5950,0
|
|
20230904,132800,1855585210,5950,5950,5950,5950,642
|
|
20230904,132700,1851765310,5950,5950,5950,5950,103
|
|
20230904,132600,1851152460,5960,5970,5970,5960,1458
|
|
20230904,132500,1842459750,5970,5970,5970,5970,0
|
|
20230904,132400,1842459750,5970,5970,5970,5970,0
|
|
20230904,132300,1842459750,5970,5970,5970,5970,53
|
|
20230904,132200,1842143340,5970,5970,5970,5970,0
|
|
20230904,132100,1842143340,5970,5970,5970,5970,0
|
|
20230904,132000,1842143340,5970,5970,5970,5970,2
|
|
20230904,131900,1842131400,5970,5970,5970,5970,0
|
|
20230904,131800,1842131400,5970,5960,5970,5960,54
|
|
20230904,131700,1841809250,5960,5960,5960,5960,0
|
|
20230904,131600,1841809250,5960,5950,5960,5950,634
|
|
20230904,131500,1838031780,5950,5960,5960,5950,275
|
|
20230904,131400,1836393510,5950,5950,5950,5950,98
|
|
20230904,131300,1835810410,5950,5980,5980,5950,2605
|
|
20230904,131200,1820261000,5980,5980,5980,5980,15
|
|
20230904,131100,1820171300,5980,5980,5980,5980,1
|
|
20230904,131000,1820165320,5970,5970,5970,5970,31
|
|
20230904,130900,1819980250,5970,5970,5970,5970,12
|
|
20230904,130800,1819908610,5970,5950,5970,5950,2035
|
|
20230904,130700,1807779180,5950,5950,5950,5950,58
|
|
20230904,130600,1807434080,5950,5970,5970,5950,922
|
|
20230904,130500,1801947770,5990,5950,6000,5950,2034
|
|
20230904,130400,1789806210,5950,5950,5950,5950,92
|
|
20230904,130300,1789258810,5950,5950,5950,5950,0
|
|
20230904,130200,1789258810,5950,5950,5950,5950,120
|
|
20230904,130100,1788544810,5950,5950,5950,5940,5120
|
|
20230904,130000,1758128170,5950,5950,5950,5950,850
|
|
20230904,125900,1753070670,5950,5950,5950,5950,42
|
|
20230904,125800,1752820770,5960,5960,5960,5960,9
|
|
20230904,125700,1752767130,5960,5960,5960,5960,264
|
|
20230904,125600,1751193690,5960,5960,5960,5960,996
|
|
20230904,125500,1745257530,5960,5950,5960,5950,1258
|
|
20230904,125400,1737769000,5960,5950,5960,5950,1525
|
|
20230904,125300,1728693160,5960,5950,5960,5950,64
|
|
20230904,125200,1728312010,5950,5950,5950,5950,100
|
|
20230904,125100,1727717010,5950,5950,5950,5950,2342
|
|
20230904,125000,1713782110,5950,5960,5960,5950,1051
|
|
20230904,124900,1707523660,5960,5960,5960,5960,67
|
|
20230904,124800,1707124340,5950,5950,5950,5950,0
|
|
20230904,124700,1707124340,5950,5950,5950,5950,0
|
|
20230904,124600,1707124340,5950,5970,5970,5950,1630
|
|
20230904,124500,1697409860,5970,5970,5970,5970,0
|
|
20230904,124400,1697409860,5970,5970,5970,5970,8
|
|
20230904,124300,1697362100,5960,5960,5960,5960,742
|
|
20230904,124200,1692939780,5960,5970,5980,5960,268
|
|
20230904,124100,1691339730,5970,5970,5970,5970,1595
|
|
20230904,124000,1681817580,5970,5970,5970,5970,4
|
|
20230904,123900,1681793700,5970,5970,5970,5970,0
|
|
20230904,123800,1681793700,5970,5960,5970,5960,63
|
|
20230904,123700,1681417720,5970,5960,5970,5960,58
|
|
20230904,123600,1681071940,5960,5960,5960,5960,0
|
|
20230904,123500,1681071940,5960,5960,5960,5960,1325
|
|
20230904,123400,1673174940,5950,5950,5950,5950,1272
|
|
20230904,123300,1665606540,5960,5960,5960,5960,152
|
|
20230904,123200,1664700620,5960,5970,5970,5950,4080
|
|
20230904,123100,1640398930,5960,5960,5960,5960,374
|
|
20230904,123000,1638169890,5970,5970,5970,5970,110
|
|
20230904,122900,1637513190,5970,5970,5970,5970,808
|
|
20230904,122800,1632689430,5970,5970,5970,5970,1916
|
|
20230904,122700,1621250910,5970,5970,5970,5970,222
|
|
20230904,122600,1619925570,5970,5970,5970,5960,2388
|
|
20230904,122500,1605689870,5970,5980,5990,5970,2797
|
|
20230904,122400,1588990500,5980,5980,5980,5980,1111
|
|
20230904,122300,1582346720,5980,5980,5980,5980,281
|
|
20230904,122200,1580666340,5980,5980,5980,5980,10
|
|
20230904,122100,1580606540,5980,5980,5990,5980,374
|
|
20230904,122000,1578369990,5980,5980,5980,5980,60
|
|
20230904,121900,1578011190,5980,5980,5980,5980,52
|
|
20230904,121800,1577700230,5970,5980,5980,5970,1100
|
|
20230904,121700,1571132830,5980,5980,5980,5980,292
|
|
20230904,121600,1569386670,5980,5970,5980,5970,256
|
|
20230904,121500,1567856790,5970,5970,5970,5970,220
|
|
20230904,121400,1566543390,5980,5980,5980,5980,224
|
|
20230904,121300,1565203870,5990,5990,5990,5990,0
|
|
20230904,121200,1565203870,5990,5990,5990,5990,1
|
|
20230904,121100,1565197880,5970,5980,5980,5970,5811
|
|
20230904,121000,1530482920,5980,5980,5990,5980,98
|
|
20230904,120900,1529896780,5990,5990,5990,5990,1005
|
|
20230904,120800,1523876830,5980,5980,5980,5980,221
|
|
20230904,120700,1522555250,5980,5980,5980,5980,10
|
|
20230904,120600,1522495450,5980,5980,5980,5980,0
|
|
20230904,120500,1522495450,5980,5990,5990,5980,278
|
|
20230904,120400,1520830730,5990,5990,5990,5990,0
|
|
20230904,120300,1520830730,5990,5990,5990,5990,10
|
|
20230904,120200,1520770830,5990,5990,5990,5990,1067
|
|
20230904,120100,1514379500,5990,5980,5990,5980,13
|
|
20230904,120000,1514301750,5980,5990,5990,5980,35
|
|
20230904,115900,1514092400,5990,5990,5990,5990,218
|
|
20230904,115800,1512786580,5990,5990,5990,5990,1
|
|
20230904,115700,1512780590,5980,5980,5980,5980,951
|
|
20230904,115600,1507093610,5970,5980,5980,5970,261
|
|
20230904,115500,1505534230,5980,5980,5980,5980,355
|
|
20230904,115400,1503411330,5990,5980,5990,5980,432
|
|
20230904,115300,1500827950,5980,5980,5980,5980,320
|
|
20230904,115200,1498914350,5980,5990,5990,5980,1493
|
|
20230904,115100,1489982830,5990,5990,5990,5990,0
|
|
20230904,115000,1489982830,5990,5990,5990,5990,589
|
|
20230904,114900,1486454720,5990,5990,5990,5990,0
|
|
20230904,114800,1486454720,5990,6000,6000,5990,177
|
|
20230904,114700,1485393090,6000,6000,6000,6000,13
|
|
20230904,114600,1485315090,5980,5980,5980,5980,57
|
|
20230904,114500,1484974230,5980,5990,5990,5980,700
|
|
20230904,114400,1480787400,5980,5990,5990,5980,2000
|
|
20230904,114300,1468823970,5990,5990,5990,5990,323
|
|
20230904,114200,1466889200,5990,5990,5990,5990,177
|
|
20230904,114100,1465828970,5990,6000,6000,5990,1464
|
|
20230904,114000,1457059110,6000,6000,6000,6000,1170
|
|
20230904,113900,1450039110,6000,6010,6010,6000,718
|
|
20230904,113800,1445730940,6010,6010,6010,6010,216
|
|
20230904,113700,1444432780,6010,6010,6010,6010,865
|
|
20230904,113600,1439234130,6000,6000,6000,6000,4
|
|
20230904,113500,1439210130,6000,6000,6000,6000,1270
|
|
20230904,113400,1431590130,6020,6000,6030,6000,7800
|
|
20230904,113300,1384596000,6000,6000,6000,6000,476
|
|
20230904,113200,1381740000,6000,6000,6000,6000,500
|
|
20230904,113100,1378740000,6000,6000,6000,6000,1
|
|
20230904,113000,1378734000,6000,6000,6000,6000,5
|
|
20230904,112900,1378704000,5990,5990,5990,5990,1466
|
|
20230904,112800,1369922660,5990,5990,5990,5990,1
|
|
20230904,112700,1369916670,5990,5990,5990,5980,1314
|
|
20230904,112600,1362057940,5990,5990,5990,5990,1087
|
|
20230904,112500,1355546810,5990,5990,5990,5990,518
|
|
20230904,112400,1352443990,5990,5990,5990,5990,487
|
|
20230904,112300,1349526860,5990,6000,6000,5980,20847
|
|
20230904,112200,1224482600,6010,6020,6020,6000,620
|
|
20230904,112100,1220760010,6010,6000,6010,6000,20
|
|
20230904,112000,1220639910,6020,6020,6020,6010,6999
|
|
20230904,111900,1178560760,6020,6020,6020,6020,325
|
|
20230904,111800,1176604260,6010,6010,6010,6010,241
|
|
20230904,111700,1175155850,6010,6020,6020,6010,1575
|
|
20230904,111600,1165689350,6010,6010,6010,6010,136
|
|
20230904,111500,1164871990,6020,6020,6020,6020,502
|
|
20230904,111400,1161849950,6020,6020,6020,6020,12
|
|
20230904,111300,1161777710,6010,6010,6020,6010,1096
|
|
20230904,111200,1155190450,6010,6010,6010,6010,619
|
|
20230904,111100,1151470260,6010,6020,6020,6010,125
|
|
20230904,111000,1150718910,6020,6020,6020,6020,6
|
|
20230904,110900,1150682790,6020,6020,6020,6020,2
|
|
20230904,110800,1150670750,6010,6010,6010,6010,0
|
|
20230904,110700,1150670750,6010,6010,6010,6010,50
|
|
20230904,110600,1150370250,6020,6020,6020,6020,5
|
|
20230904,110500,1150340150,6020,6020,6020,6020,506
|
|
20230904,110400,1147294030,6010,6010,6010,6010,210
|
|
20230904,110300,1146031930,6020,6020,6020,6020,5
|
|
20230904,110200,1146001830,6010,6010,6010,6010,0
|
|
20230904,110100,1146001830,6010,6010,6010,6010,18
|
|
20230904,110000,1145893650,6000,6010,6010,6000,1645
|
|
20230904,105900,1136021030,6010,6010,6020,6010,87
|
|
20230904,105800,1135497800,6010,6010,6010,6010,1099
|
|
20230904,105700,1128892810,6010,6020,6020,6010,450
|
|
20230904,105600,1126187310,6020,6020,6020,6020,1
|
|
20230904,105500,1126181290,6020,6020,6020,6020,15
|
|
20230904,105400,1126090990,6010,6010,6010,6010,1894
|
|
20230904,105300,1114708050,6010,6010,6010,6010,0
|
|
20230904,105200,1114708050,6010,6010,6010,6010,10
|
|
20230904,105100,1114647950,6010,6020,6020,6010,109
|
|
20230904,105000,1113992680,6020,6010,6020,6010,5
|
|
20230904,104900,1113962590,6020,6020,6020,6020,166
|
|
20230904,104800,1112963270,6010,6010,6010,6010,24
|
|
20230904,104700,1112819030,6010,6020,6020,6010,1599
|
|
20230904,104600,1103200310,6020,6020,6020,6020,0
|
|
20230904,104500,1103200310,6020,6020,6020,6020,279
|
|
20230904,104400,1101520730,6020,6020,6020,6020,27
|
|
20230904,104300,1101358190,6020,6020,6020,6020,556
|
|
20230904,104200,1098011070,6020,6020,6020,6000,5989
|
|
20230904,104100,1062015550,6020,6030,6030,6020,1521
|
|
20230904,104000,1052856130,6030,6030,6030,6030,14
|
|
20230904,103900,1052771710,6030,6030,6030,6020,264
|
|
20230904,103800,1051182410,6040,6040,6040,6020,2154
|
|
20230904,103700,1038193540,6040,6040,6040,6040,398
|
|
20230904,103600,1035789620,6040,6050,6050,6040,1868
|
|
20230904,103500,1024504900,6050,6050,6050,6050,463
|
|
20230904,103400,1021703750,6060,6060,6060,6060,0
|
|
20230904,103300,1021703750,6060,6060,6060,6060,2
|
|
20230904,103200,1021691630,6060,6070,6070,6060,703
|
|
20230904,103100,1017431300,6080,6060,6080,6050,2794
|
|
20230904,103000,1000489260,6070,6070,6070,6070,0
|
|
20230904,102900,1000489260,6070,6070,6070,6070,3
|
|
20230904,102800,1000471050,6070,6070,6070,6070,5
|
|
20230904,102700,1000440700,6070,6070,6080,6070,135
|
|
20230904,102600,999619980,6070,6070,6070,6070,93
|
|
20230904,102500,999055470,6070,6060,6070,6050,6200
|
|
20230904,102400,961494970,6060,6060,6060,6060,1526
|
|
20230904,102300,952247410,6050,6050,6050,6050,5
|
|
20230904,102200,952217160,6040,6050,6050,6040,891
|
|
20230904,102100,946826630,6050,6060,6060,6050,84
|
|
20230904,102000,946317830,6060,6060,6060,6060,249
|
|
20230904,101900,944808890,6060,6070,6070,6060,148
|
|
20230904,101800,943912000,6060,6050,6060,6050,1446
|
|
20230904,101700,935163090,6050,6050,6050,6040,1223
|
|
20230904,101600,927763950,6050,6050,6050,6050,29
|
|
20230904,101500,927588500,6060,6060,6060,6060,10
|
|
20230904,101400,927527900,6070,6060,6080,6060,1030
|
|
20230904,101300,921273060,6050,6060,6060,6050,527
|
|
20230904,101200,918084630,6060,6060,6060,6060,81
|
|
20230904,101100,917593770,6060,6060,6060,6060,100
|
|
20230904,101000,916987770,6070,6080,6080,6070,270
|
|
20230904,100900,915346730,6080,6090,6090,6080,1860
|
|
20230904,100800,904036430,6080,6090,6100,6080,919
|
|
20230904,100700,898438700,6090,6090,6090,6090,297
|
|
20230904,100600,896629970,6090,6080,6090,6080,1790
|
|
20230904,100500,885731930,6080,6090,6090,6080,145
|
|
20230904,100400,884850270,6090,6050,6090,6050,5589
|
|
20230904,100300,850895920,6050,6050,6050,6050,0
|
|
20230904,100200,850895920,6050,6060,6060,6050,488
|
|
20230904,100100,847941350,6060,6060,6060,6060,210
|
|
20230904,100000,846668750,6060,6060,6060,6060,0
|
|
20230904,095900,846668750,6060,6060,6060,6050,2753
|
|
20230904,095800,830005100,6060,6060,6060,6060,606
|
|
20230904,095700,826332740,6070,6080,6080,6070,212
|
|
20230904,095600,825045880,6080,6080,6080,6080,83
|
|
20230904,095500,824541240,6080,6080,6080,6080,155
|
|
20230904,095400,823598840,6080,6080,6090,6080,1142
|
|
20230904,095300,816654560,6100,6100,6100,6100,30
|
|
20230904,095200,816471560,6090,6090,6090,6090,2230
|
|
20230904,095100,802890860,6090,6090,6090,6090,290
|
|
20230904,095000,801124760,6090,6090,6090,6080,561
|
|
20230904,094900,797710270,6090,6090,6090,6090,70
|
|
20230904,094800,797283970,6090,6090,6090,6090,329
|
|
20230904,094700,795280360,6090,6080,6100,6080,3024
|
|
20230904,094600,776867860,6080,6080,6080,6070,1757
|
|
20230904,094500,766195870,6080,6070,6080,6070,510
|
|
20230904,094400,763099750,6070,6060,6070,6060,769
|
|
20230904,094300,758439600,6070,6070,6080,6070,627
|
|
20230904,094200,754633150,6070,6060,6070,6060,805
|
|
20230904,094100,749751800,6060,6060,6070,6050,1739
|
|
20230904,094000,739213520,6060,6040,6060,6040,12
|
|
20230904,093900,739140940,6040,6050,6050,6040,419
|
|
20230904,093800,736607220,6050,6070,6070,6050,1947
|
|
20230904,093700,724810720,6080,6100,6100,6080,3363
|
|
20230904,093600,704338110,6100,6090,6110,6090,1703
|
|
20230904,093500,693963060,6090,6090,6110,6080,2041
|
|
20230904,093400,681522080,6100,6040,6110,6040,10776
|
|
20230904,093300,616179340,6040,6040,6040,6040,896
|
|
20230904,093200,610767500,6040,6050,6050,6040,149
|
|
20230904,093100,609866060,6050,6050,6050,6040,5057
|
|
20230904,093000,579285390,6040,6030,6040,6030,3142
|
|
20230904,092900,560320010,6010,6030,6030,6010,5001
|
|
20230904,092800,530253700,6020,6030,6040,6020,1787
|
|
20230904,092700,519477240,6030,6030,6030,6020,554
|
|
20230904,092600,516138620,6030,6030,6030,6020,1132
|
|
20230904,092500,509312750,6030,6030,6040,6030,1448
|
|
20230904,092400,500577270,6030,6020,6030,6020,3310
|
|
20230904,092300,480620480,6010,6000,6010,5990,2059
|
|
20230904,092200,468262780,6000,6000,6000,5990,360
|
|
20230904,092100,466105110,6000,6010,6010,6000,956
|
|
20230904,092000,460367840,6020,6020,6030,6020,831
|
|
20230904,091900,455363850,6020,6010,6030,6010,1537
|
|
20230904,091800,446125260,6010,6050,6050,6010,2847
|
|
20230904,091700,428908300,6050,6020,6050,6020,984
|
|
20230904,091600,422976490,5990,6010,6010,5990,16366
|
|
20230904,091500,324840770,6000,5990,6000,5980,1456
|
|
20230904,091400,316115090,5990,6020,6020,5990,696
|
|
20230904,091300,311939330,6000,6010,6020,6000,2781
|
|
20230904,091200,295233270,6010,6000,6010,6000,120
|
|
20230904,091100,294512840,6000,6000,6000,5990,365
|
|
20230904,091000,292325250,5990,5990,6010,5990,2578
|
|
20230904,090900,276873040,5990,5990,5990,5990,3807
|
|
20230904,090800,254069110,5980,5990,6000,5980,1312
|
|
20230904,090700,246209300,5990,6000,6000,5990,470
|
|
20230904,090600,243393550,5990,6000,6000,5990,1449
|
|
20230904,090500,234705250,6000,5990,6000,5960,3341
|
|
20230904,090400,214730300,5990,5970,5990,5970,16
|
|
20230904,090300,214634640,5970,5970,5970,5970,2438
|
|
20230904,090200,200079780,5970,5930,5970,5930,1535
|
|
20230904,090100,190925250,5940,5960,5980,5910,18960
|
|
20230904,090000,78022460,5960,5970,5990,5960,13073
|