584 lines
28 KiB
CSV
584 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,184100,1947530290,6150,6150,6150,6150,5379
|
|
20230804,184000,1947530290,6150,6150,6150,6150,0
|
|
20230804,183900,1947530290,6150,6150,6150,6150,0
|
|
20230804,183800,1947530290,6150,6150,6150,6150,0
|
|
20230804,183700,1947530290,6150,6150,6150,6150,0
|
|
20230804,183600,1947530290,6150,6150,6150,6150,0
|
|
20230804,183500,1947530290,6150,6150,6150,6150,0
|
|
20230804,183400,1947530290,6150,6150,6150,6150,0
|
|
20230804,183300,1947530290,6150,6150,6150,6150,0
|
|
20230804,183200,1947530290,6150,6150,6150,6150,0
|
|
20230804,183100,1947530290,6150,6150,6150,6150,0
|
|
20230804,183000,1947530290,6150,6150,6150,6150,0
|
|
20230804,182900,1947530290,6150,6150,6150,6150,0
|
|
20230804,182800,1947530290,6150,6150,6150,6150,0
|
|
20230804,182700,1947530290,6150,6150,6150,6150,0
|
|
20230804,182600,1947530290,6150,6150,6150,6150,0
|
|
20230804,182500,1947530290,6150,6150,6150,6150,0
|
|
20230804,182400,1947530290,6150,6150,6150,6150,0
|
|
20230804,182300,1947530290,6150,6150,6150,6150,0
|
|
20230804,182200,1947530290,6150,6150,6150,6150,0
|
|
20230804,182100,1947530290,6150,6150,6150,6150,0
|
|
20230804,182000,1947530290,6150,6150,6150,6150,0
|
|
20230804,181900,1947530290,6150,6150,6150,6150,0
|
|
20230804,181800,1947530290,6150,6150,6150,6150,0
|
|
20230804,181700,1947530290,6150,6150,6150,6150,0
|
|
20230804,181600,1947530290,6150,6150,6150,6150,0
|
|
20230804,181500,1947530290,6150,6150,6150,6150,0
|
|
20230804,181400,1947530290,6150,6150,6150,6150,0
|
|
20230804,181300,1947530290,6150,6150,6150,6150,0
|
|
20230804,181200,1947530290,6150,6150,6150,6150,0
|
|
20230804,181100,1947530290,6150,6150,6150,6150,5379
|
|
20230804,181000,1947530290,6150,6150,6150,6150,0
|
|
20230804,180900,1947530290,6150,6150,6150,6150,0
|
|
20230804,180800,1947530290,6150,6150,6150,6150,0
|
|
20230804,180700,1947530290,6150,6150,6150,6150,0
|
|
20230804,180600,1947530290,6150,6150,6150,6150,0
|
|
20230804,180500,1947530290,6150,6150,6150,6150,0
|
|
20230804,180400,1947530290,6150,6150,6150,6150,0
|
|
20230804,180300,1947530290,6150,6150,6150,6150,0
|
|
20230804,180200,1947530290,6150,6150,6150,6150,0
|
|
20230804,180100,1947530290,6150,6150,6150,6150,0
|
|
20230804,180000,1947530290,6150,6150,6150,6150,0
|
|
20230804,175900,1947530290,6150,6150,6150,6150,0
|
|
20230804,175800,1947530290,6150,6150,6150,6150,0
|
|
20230804,175700,1947530290,6150,6150,6150,6150,0
|
|
20230804,175600,1947530290,6150,6150,6150,6150,0
|
|
20230804,175500,1947530290,6150,6150,6150,6150,0
|
|
20230804,175400,1947530290,6150,6150,6150,6150,0
|
|
20230804,175300,1947530290,6150,6150,6150,6150,0
|
|
20230804,175200,1947530290,6150,6150,6150,6150,0
|
|
20230804,175100,1947530290,6150,6150,6150,6150,0
|
|
20230804,175000,1947530290,6150,6150,6150,6150,0
|
|
20230804,174900,1947530290,6150,6150,6150,6150,0
|
|
20230804,174800,1947530290,6150,6150,6150,6150,0
|
|
20230804,174700,1947530290,6150,6150,6150,6150,0
|
|
20230804,174600,1947530290,6150,6150,6150,6150,0
|
|
20230804,174500,1947530290,6150,6150,6150,6150,0
|
|
20230804,174400,1947530290,6150,6150,6150,6150,0
|
|
20230804,174300,1947530290,6150,6150,6150,6150,0
|
|
20230804,174200,1947530290,6150,6150,6150,6150,0
|
|
20230804,174100,1947530290,6150,6150,6150,6150,5379
|
|
20230804,174000,1947530290,6150,6150,6150,6150,0
|
|
20230804,173900,1947530290,6150,6150,6150,6150,0
|
|
20230804,173800,1947530290,6150,6150,6150,6150,0
|
|
20230804,173700,1947530290,6150,6150,6150,6150,0
|
|
20230804,173600,1947530290,6150,6150,6150,6150,0
|
|
20230804,173500,1947530290,6150,6150,6150,6150,0
|
|
20230804,173400,1947530290,6150,6150,6150,6150,0
|
|
20230804,173300,1947530290,6150,6150,6150,6150,0
|
|
20230804,173200,1947530290,6150,6150,6150,6150,0
|
|
20230804,173100,1947530290,6150,6150,6150,6150,0
|
|
20230804,173000,1947530290,6150,6150,6150,6150,0
|
|
20230804,172900,1947530290,6150,6150,6150,6150,0
|
|
20230804,172800,1947530290,6150,6150,6150,6150,0
|
|
20230804,172700,1947530290,6150,6150,6150,6150,0
|
|
20230804,172600,1947530290,6150,6150,6150,6150,0
|
|
20230804,172500,1947530290,6150,6150,6150,6150,0
|
|
20230804,172400,1947530290,6150,6150,6150,6150,0
|
|
20230804,172300,1947530290,6150,6150,6150,6150,0
|
|
20230804,172200,1947530290,6150,6150,6150,6150,0
|
|
20230804,172100,1947530290,6150,6150,6150,6150,0
|
|
20230804,172000,1947530290,6150,6150,6150,6150,0
|
|
20230804,171900,1947530290,6150,6150,6150,6150,0
|
|
20230804,171800,1947530290,6150,6150,6150,6150,0
|
|
20230804,171700,1947530290,6150,6150,6150,6150,0
|
|
20230804,171600,1947530290,6150,6150,6150,6150,0
|
|
20230804,171500,1947530290,6150,6150,6150,6150,0
|
|
20230804,171400,1947530290,6150,6150,6150,6150,0
|
|
20230804,171300,1947530290,6150,6150,6150,6150,0
|
|
20230804,171200,1947530290,6150,6150,6150,6150,0
|
|
20230804,171100,1947530290,6150,6150,6150,6150,5379
|
|
20230804,171000,1947530290,6150,6150,6150,6150,0
|
|
20230804,170900,1947530290,6150,6150,6150,6150,0
|
|
20230804,170800,1947530290,6150,6150,6150,6150,0
|
|
20230804,170700,1947530290,6150,6150,6150,6150,0
|
|
20230804,170600,1947530290,6150,6150,6150,6150,0
|
|
20230804,170500,1947530290,6150,6150,6150,6150,0
|
|
20230804,170400,1947530290,6150,6150,6150,6150,0
|
|
20230804,170300,1947530290,6150,6150,6150,6150,0
|
|
20230804,170200,1947530290,6150,6150,6150,6150,0
|
|
20230804,170100,1947530290,6150,6150,6150,6150,0
|
|
20230804,170000,1947530290,6150,6150,6150,6150,0
|
|
20230804,165900,1947530290,6150,6150,6150,6150,0
|
|
20230804,165800,1947530290,6150,6150,6150,6150,0
|
|
20230804,165700,1947530290,6150,6150,6150,6150,0
|
|
20230804,165600,1947530290,6150,6150,6150,6150,0
|
|
20230804,165500,1947530290,6150,6150,6150,6150,0
|
|
20230804,165400,1947530290,6150,6150,6150,6150,0
|
|
20230804,165300,1947530290,6150,6150,6150,6150,0
|
|
20230804,165200,1947530290,6150,6150,6150,6150,0
|
|
20230804,165100,1947530290,6150,6150,6150,6150,0
|
|
20230804,165000,1947530290,6150,6150,6150,6150,0
|
|
20230804,164900,1947530290,6150,6150,6150,6150,0
|
|
20230804,164800,1947530290,6150,6150,6150,6150,0
|
|
20230804,164700,1947530290,6150,6150,6150,6150,0
|
|
20230804,164600,1947530290,6150,6150,6150,6150,0
|
|
20230804,164500,1947530290,6150,6150,6150,6150,0
|
|
20230804,164400,1947530290,6150,6150,6150,6150,0
|
|
20230804,164300,1947530290,6150,6150,6150,6150,0
|
|
20230804,164200,1947530290,6150,6150,6150,6150,0
|
|
20230804,164100,1947530290,6150,6150,6150,6150,5379
|
|
20230804,164000,1947530290,6150,6150,6150,6150,0
|
|
20230804,163900,1947530290,6150,6150,6150,6150,0
|
|
20230804,163800,1947530290,6150,6150,6150,6150,0
|
|
20230804,163700,1947530290,6150,6150,6150,6150,0
|
|
20230804,163600,1947530290,6150,6150,6150,6150,0
|
|
20230804,163500,1947530290,6150,6150,6150,6150,0
|
|
20230804,163400,1947530290,6150,6150,6150,6150,0
|
|
20230804,163300,1947530290,6150,6150,6150,6150,0
|
|
20230804,163200,1947530290,6150,6150,6150,6150,0
|
|
20230804,163100,1947530290,6150,6150,6150,6150,0
|
|
20230804,163000,1947530290,6150,6150,6150,6150,0
|
|
20230804,162900,1947530290,6150,6150,6150,6150,0
|
|
20230804,162800,1947530290,6150,6150,6150,6150,0
|
|
20230804,162700,1947530290,6150,6150,6150,6150,0
|
|
20230804,162600,1947530290,6150,6150,6150,6150,0
|
|
20230804,162500,1947530290,6150,6150,6150,6150,0
|
|
20230804,162400,1947530290,6150,6150,6150,6150,0
|
|
20230804,162300,1947530290,6150,6150,6150,6150,0
|
|
20230804,162200,1947530290,6150,6150,6150,6150,0
|
|
20230804,162100,1947530290,6150,6150,6150,6150,0
|
|
20230804,162000,1947530290,6150,6150,6150,6150,0
|
|
20230804,161900,1947530290,6150,6150,6150,6150,0
|
|
20230804,161800,1947530290,6150,6150,6150,6150,0
|
|
20230804,161700,1947530290,6150,6150,6150,6150,0
|
|
20230804,161600,1947530290,6150,6150,6150,6150,0
|
|
20230804,161500,1947530290,6150,6150,6150,6150,0
|
|
20230804,161400,1947530290,6150,6150,6150,6150,0
|
|
20230804,161300,1947530290,6150,6150,6150,6150,0
|
|
20230804,161200,1947530290,6150,6150,6150,6150,0
|
|
20230804,161100,1947530290,6150,6150,6150,6150,5379
|
|
20230804,161000,1947530290,6150,6150,6150,6150,0
|
|
20230804,160900,1947530290,6150,6150,6150,6150,0
|
|
20230804,160800,1947530290,6150,6150,6150,6150,0
|
|
20230804,160700,1947530290,6150,6150,6150,6150,0
|
|
20230804,160600,1947530290,6150,6150,6150,6150,0
|
|
20230804,160500,1947530290,6150,6150,6150,6150,0
|
|
20230804,160400,1947530290,6150,6150,6150,6150,0
|
|
20230804,160300,1947530290,6150,6150,6150,6150,0
|
|
20230804,160200,1947530290,6150,6150,6150,6150,0
|
|
20230804,160100,1947530290,6150,6150,6150,6150,0
|
|
20230804,160000,1947530290,6150,6150,6150,6150,0
|
|
20230804,155900,1947530290,6150,6150,6150,6150,0
|
|
20230804,155800,1947530290,6150,6150,6150,6150,0
|
|
20230804,155700,1947530290,6150,6150,6150,6150,0
|
|
20230804,155600,1947530290,6150,6150,6150,6150,0
|
|
20230804,155500,1947530290,6150,6150,6150,6150,0
|
|
20230804,155400,1947530290,6150,6150,6150,6150,0
|
|
20230804,155300,1947530290,6150,6150,6150,6150,0
|
|
20230804,155200,1947530290,6150,6150,6150,6150,0
|
|
20230804,155100,1947530290,6150,6150,6150,6150,0
|
|
20230804,155000,1947530290,6150,6150,6150,6150,0
|
|
20230804,154900,1947530290,6150,6150,6150,6150,0
|
|
20230804,154800,1947530290,6150,6150,6150,6150,0
|
|
20230804,154700,1947530290,6150,6150,6150,6150,0
|
|
20230804,154600,1947530290,6150,6150,6150,6150,0
|
|
20230804,154500,1947530290,6150,6150,6150,6150,0
|
|
20230804,154400,1947530290,6150,6150,6150,6150,0
|
|
20230804,154300,1947530290,6150,6150,6150,6150,0
|
|
20230804,154200,1947530290,6150,6150,6150,6150,0
|
|
20230804,154100,1947530290,6150,6150,6150,6150,5379
|
|
20230804,154000,1947530290,6150,6150,6150,6150,0
|
|
20230804,153900,1947530290,6150,6150,6150,6150,0
|
|
20230804,153800,1947530290,6150,6150,6150,6150,0
|
|
20230804,153700,1947530290,6150,6150,6150,6150,0
|
|
20230804,153600,1947530290,6150,6150,6150,6150,0
|
|
20230804,153500,1947530290,6150,6150,6150,6150,0
|
|
20230804,153400,1947530290,6150,6150,6150,6150,0
|
|
20230804,153300,1947530290,6150,6150,6150,6150,0
|
|
20230804,153200,1947530290,6150,6150,6150,6150,0
|
|
20230804,153100,1947530290,6150,6150,6150,6150,0
|
|
20230804,153000,1947530290,6150,6150,6150,6150,5379
|
|
20230804,152900,1914449440,6140,6140,6140,6140,0
|
|
20230804,152800,1914449440,6140,6140,6140,6140,0
|
|
20230804,152700,1914449440,6140,6140,6140,6140,0
|
|
20230804,152600,1914449440,6140,6140,6140,6140,0
|
|
20230804,152500,1914449440,6140,6140,6140,6140,0
|
|
20230804,152400,1914449440,6140,6140,6140,6140,0
|
|
20230804,152300,1914449440,6140,6140,6140,6140,0
|
|
20230804,152200,1914449440,6140,6140,6140,6140,0
|
|
20230804,152100,1914449440,6140,6140,6140,6140,0
|
|
20230804,152000,1914449440,6140,6140,6140,6140,0
|
|
20230804,151900,1914449440,6140,6140,6170,6130,2063
|
|
20230804,151800,1901781940,6140,6140,6140,6140,1304
|
|
20230804,151700,1893775380,6170,6130,6170,6130,3814
|
|
20230804,151600,1870369310,6140,6140,6140,6140,2000
|
|
20230804,151500,1858089310,6140,6140,6150,6140,693
|
|
20230804,151400,1853834280,6140,6140,6140,6140,169
|
|
20230804,151300,1852796620,6140,6140,6140,6140,237
|
|
20230804,151200,1851341440,6140,6130,6140,6130,29
|
|
20230804,151100,1851163480,6130,6140,6140,6130,1317
|
|
20230804,151000,1843080310,6150,6150,6150,6150,47
|
|
20230804,150900,1842791260,6150,6150,6150,6150,525
|
|
20230804,150800,1839562510,6150,6150,6150,6150,344
|
|
20230804,150700,1837446910,6150,6150,6150,6150,442
|
|
20230804,150600,1834728610,6160,6150,6160,6150,3709
|
|
20230804,150500,1811884170,6150,6150,6150,6150,1552
|
|
20230804,150400,1802339370,6150,6160,6160,6150,323
|
|
20230804,150300,1800352690,6150,6150,6150,6150,433
|
|
20230804,150200,1797689740,6160,6160,6160,6160,126
|
|
20230804,150100,1796913580,6160,6140,6160,6140,17
|
|
20230804,150000,1796809180,6150,6150,6150,6150,104
|
|
20230804,145900,1796169580,6140,6140,6140,6140,160
|
|
20230804,145800,1795187180,6150,6150,6150,6150,1006
|
|
20230804,145700,1789000280,6150,6150,6150,6150,0
|
|
20230804,145600,1789000280,6150,6140,6150,6140,31
|
|
20230804,145500,1788809740,6150,6140,6150,6130,1168
|
|
20230804,145400,1781642250,6150,6150,6150,6150,76
|
|
20230804,145300,1781174850,6140,6150,6150,6140,1205
|
|
20230804,145200,1773774280,6140,6140,6140,6140,0
|
|
20230804,145100,1773774280,6140,6150,6150,6140,300
|
|
20230804,145000,1771931640,6140,6150,6150,6140,1001
|
|
20230804,144900,1765775800,6150,6150,6150,6140,23
|
|
20230804,144800,1765634360,6150,6160,6160,6150,715
|
|
20230804,144700,1761232730,6170,6170,6170,6160,316
|
|
20230804,144600,1759284570,6170,6150,6180,6150,501
|
|
20230804,144500,1756191440,6150,6150,6180,6150,1317
|
|
20230804,144400,1748078300,6150,6140,6160,6140,236
|
|
20230804,144300,1746629200,6140,6150,6150,6130,1574
|
|
20230804,144200,1736976290,6130,6140,6140,6130,143
|
|
20230804,144100,1736099250,6130,6140,6140,6130,4345
|
|
20230804,144000,1709461950,6150,6150,6150,6150,203
|
|
20230804,143900,1708213500,6150,6160,6160,6150,12314
|
|
20230804,143800,1632368590,6160,6150,6160,6150,331
|
|
20230804,143700,1630330730,6150,6130,6150,6130,2127
|
|
20230804,143600,1617261840,6140,6140,6140,6140,804
|
|
20230804,143500,1612325280,6140,6150,6150,6140,448
|
|
20230804,143400,1609574120,6160,6150,6160,6150,425
|
|
20230804,143300,1606956870,6150,6150,6150,6140,435
|
|
20230804,143200,1604282620,6140,6140,6150,6140,338
|
|
20230804,143100,1602207290,6140,6150,6150,6140,510
|
|
20230804,143000,1599075790,6140,6140,6140,6140,1374
|
|
20230804,142900,1590639430,6140,6140,6140,6140,0
|
|
20230804,142800,1590639430,6140,6140,6140,6140,201
|
|
20230804,142700,1589405290,6150,6150,6150,6150,10
|
|
20230804,142600,1589343790,6150,6150,6150,6150,137
|
|
20230804,142500,1588501240,6150,6150,6150,6150,163
|
|
20230804,142400,1587498790,6150,6150,6150,6150,709
|
|
20230804,142300,1583138440,6150,6160,6160,6150,928
|
|
20230804,142200,1577430120,6160,6160,6160,6160,1
|
|
20230804,142100,1577423960,6160,6160,6160,6160,1
|
|
20230804,142000,1577417800,6160,6160,6160,6160,54
|
|
20230804,141900,1577085160,6160,6160,6160,6160,176
|
|
20230804,141800,1576001000,6160,6160,6160,6160,109
|
|
20230804,141700,1575329560,6160,6160,6160,6160,110
|
|
20230804,141600,1574651960,6150,6160,6160,6150,62
|
|
20230804,141500,1574270600,6160,6160,6160,6160,0
|
|
20230804,141400,1574270600,6160,6160,6160,6160,0
|
|
20230804,141300,1574270600,6160,6160,6160,6160,59
|
|
20230804,141200,1573907160,6160,6160,6160,6160,310
|
|
20230804,141100,1571997560,6160,6160,6160,6160,1229
|
|
20230804,141000,1564426920,6160,6160,6160,6160,0
|
|
20230804,140900,1564426920,6160,6170,6170,6160,341
|
|
20230804,140800,1562326290,6160,6170,6170,6160,17
|
|
20230804,140700,1562221420,6160,6160,6160,6160,0
|
|
20230804,140600,1562221420,6160,6160,6170,6160,140
|
|
20230804,140500,1561358980,6170,6170,6170,6170,493
|
|
20230804,140400,1558317170,6170,6170,6170,6170,31
|
|
20230804,140300,1558125900,6160,6160,6160,6160,0
|
|
20230804,140200,1558125900,6160,6160,6160,6160,1
|
|
20230804,140100,1558119740,6160,6160,6170,6160,228
|
|
20230804,140000,1556713640,6160,6160,6170,6160,121
|
|
20230804,135900,1555968080,6160,6160,6160,6160,110
|
|
20230804,135800,1555290480,6160,6160,6170,6160,782
|
|
20230804,135700,1550467760,6150,6150,6150,6150,0
|
|
20230804,135600,1550467760,6150,6150,6150,6150,0
|
|
20230804,135500,1550467760,6150,6150,6150,6150,0
|
|
20230804,135400,1550467760,6150,6140,6170,6140,1442
|
|
20230804,135300,1541584590,6140,6140,6140,6140,10
|
|
20230804,135200,1541523190,6150,6150,6150,6150,20
|
|
20230804,135100,1541400190,6140,6150,6150,6140,1130
|
|
20230804,135000,1534456630,6170,6170,6170,6170,1
|
|
20230804,134900,1534450460,6170,6160,6170,6160,244
|
|
20230804,134800,1532947130,6170,6170,6170,6170,1
|
|
20230804,134700,1532940960,6160,6160,6160,6160,28
|
|
20230804,134600,1532768480,6160,6160,6160,6160,7
|
|
20230804,134500,1532725360,6160,6160,6160,6160,6
|
|
20230804,134400,1532688400,6160,6160,6160,6160,10
|
|
20230804,134300,1532626800,6160,6160,6160,6160,0
|
|
20230804,134200,1532626800,6160,6160,6160,6160,0
|
|
20230804,134100,1532626800,6160,6160,6160,6160,129
|
|
20230804,134000,1531832160,6170,6170,6170,6170,4
|
|
20230804,133900,1531807480,6170,6170,6170,6170,20
|
|
20230804,133800,1531684080,6170,6170,6170,6170,294
|
|
20230804,133700,1529870100,6170,6160,6170,6160,551
|
|
20230804,133600,1526475930,6150,6150,6150,6150,12
|
|
20230804,133500,1526402130,6140,6140,6140,6140,0
|
|
20230804,133400,1526402130,6140,6150,6150,6140,250
|
|
20230804,133300,1524865630,6150,6150,6150,6150,37
|
|
20230804,133200,1524638080,6150,6150,6150,6150,0
|
|
20230804,133100,1524638080,6150,6150,6150,6150,3
|
|
20230804,133000,1524619630,6150,6150,6150,6150,13
|
|
20230804,132900,1524539680,6150,6150,6150,6150,0
|
|
20230804,132800,1524539680,6150,6140,6150,6140,51
|
|
20230804,132700,1524226530,6140,6150,6150,6140,1087
|
|
20230804,132600,1517541520,6160,6160,6160,6160,1076
|
|
20230804,132500,1510913360,6170,6170,6170,6170,7
|
|
20230804,132400,1510870170,6170,6170,6170,6160,2349
|
|
20230804,132300,1496400240,6160,6160,6160,6160,300
|
|
20230804,132200,1494552240,6160,6170,6180,6160,52
|
|
20230804,132100,1494231600,6160,6160,6160,6160,1
|
|
20230804,132000,1494225440,6160,6160,6160,6160,41
|
|
20230804,131900,1493972880,6170,6170,6170,6170,2
|
|
20230804,131800,1493960540,6170,6160,6170,6160,647
|
|
20230804,131700,1489968700,6150,6150,6150,6150,0
|
|
20230804,131600,1489968700,6150,6160,6160,6150,316
|
|
20230804,131500,1488024220,6150,6150,6150,6150,0
|
|
20230804,131400,1488024220,6150,6150,6150,6150,0
|
|
20230804,131300,1488024220,6150,6150,6150,6150,0
|
|
20230804,131200,1488024220,6150,6150,6150,6150,100
|
|
20230804,131100,1487409220,6150,6170,6170,6150,115
|
|
20230804,131000,1486701530,6160,6160,6160,6160,0
|
|
20230804,130900,1486701530,6160,6160,6170,6150,757
|
|
20230804,130800,1482038160,6160,6170,6180,6160,283
|
|
20230804,130700,1480294770,6160,6160,6160,6160,0
|
|
20230804,130600,1480294770,6160,6160,6160,6160,851
|
|
20230804,130500,1475052610,6170,6170,6170,6170,1139
|
|
20230804,130400,1468024980,6170,6160,6170,6160,116
|
|
20230804,130300,1467310410,6160,6160,6160,6160,126
|
|
20230804,130200,1466534250,6150,6150,6150,6150,0
|
|
20230804,130100,1466534250,6150,6160,6160,6150,94
|
|
20230804,130000,1465955950,6150,6150,6150,6150,624
|
|
20230804,125900,1462118350,6140,6140,6140,6140,0
|
|
20230804,125800,1462118350,6140,6130,6140,6130,82
|
|
20230804,125700,1461615190,6130,6140,6140,6130,225
|
|
20230804,125600,1460234320,6140,6140,6140,6140,0
|
|
20230804,125500,1460234320,6140,6150,6150,6140,107
|
|
20230804,125400,1459577270,6140,6140,6140,6140,0
|
|
20230804,125300,1459577270,6140,6140,6140,6140,20
|
|
20230804,125200,1459454470,6150,6150,6150,6140,1132
|
|
20230804,125100,1452492970,6140,6140,6140,6140,107
|
|
20230804,125000,1451835990,6130,6130,6130,6130,0
|
|
20230804,124900,1451835990,6130,6130,6130,6130,5
|
|
20230804,124800,1451805340,6140,6140,6140,6140,1101
|
|
20230804,124700,1445045200,6130,6130,6130,6130,418
|
|
20230804,124600,1442482860,6130,6130,6130,6130,240
|
|
20230804,124500,1441011660,6130,6130,6130,6130,20
|
|
20230804,124400,1440889060,6130,6120,6130,6120,1048
|
|
20230804,124300,1434475230,6120,6120,6120,6120,352
|
|
20230804,124200,1432320990,6120,6130,6130,6120,335
|
|
20230804,124100,1430270720,6120,6120,6120,6120,0
|
|
20230804,124000,1430270720,6120,6120,6130,6120,574
|
|
20230804,123900,1426756740,6120,6120,6120,6120,900
|
|
20230804,123800,1421248740,6110,6120,6120,6110,1548
|
|
20230804,123700,1411784990,6110,6110,6110,6110,0
|
|
20230804,123600,1411784990,6110,6120,6120,6110,317
|
|
20230804,123500,1409846450,6110,6110,6110,6110,406
|
|
20230804,123400,1407365790,6100,6100,6120,6100,3802
|
|
20230804,123300,1384140430,6100,6110,6110,6100,1403
|
|
20230804,123200,1375568500,6110,6110,6110,6110,251
|
|
20230804,123100,1374034890,6120,6110,6120,6110,39
|
|
20230804,123000,1373796280,6120,6120,6120,6120,1
|
|
20230804,122900,1373790160,6120,6110,6120,6110,30
|
|
20230804,122800,1373606790,6110,6110,6110,6110,0
|
|
20230804,122700,1373606790,6110,6110,6110,6100,506
|
|
20230804,122600,1370515630,6110,6100,6110,6100,3
|
|
20230804,122500,1370497310,6110,6120,6120,6100,4457
|
|
20230804,122400,1343261540,6120,6130,6130,6120,5404
|
|
20230804,122300,1310189050,6130,6130,6130,6130,90
|
|
20230804,122200,1309637350,6130,6130,6130,6130,400
|
|
20230804,122100,1307185350,6120,6130,6130,6120,38
|
|
20230804,122000,1306952430,6120,6120,6130,6120,616
|
|
20230804,121900,1303180800,6120,6120,6150,6120,327
|
|
20230804,121800,1301179510,6130,6130,6130,6130,20
|
|
20230804,121700,1301056910,6120,6120,6120,6120,11
|
|
20230804,121600,1300989590,6130,6140,6140,6130,3412
|
|
20230804,121500,1280059350,6160,6150,6160,6150,509
|
|
20230804,121400,1276928970,6150,6150,6150,6150,20
|
|
20230804,121300,1276805970,6150,6150,6150,6150,37
|
|
20230804,121200,1276578420,6150,6160,6160,6150,128
|
|
20230804,121100,1275791090,6160,6160,6160,6160,8
|
|
20230804,121000,1275741810,6150,6150,6150,6150,215
|
|
20230804,120900,1274419560,6170,6170,6170,6170,16
|
|
20230804,120800,1274320840,6170,6170,6170,6160,27
|
|
20230804,120700,1274154320,6170,6170,6170,6170,2002
|
|
20230804,120600,1261801980,6170,6170,6170,6170,1
|
|
20230804,120500,1261795810,6140,6150,6150,6140,302
|
|
20230804,120400,1259940200,6170,6170,6170,6170,18
|
|
20230804,120300,1259829140,6170,6170,6170,6170,1
|
|
20230804,120200,1259822970,6160,6170,6170,6160,479
|
|
20230804,120100,1256868910,6180,6180,6180,6180,0
|
|
20230804,120000,1256868910,6180,6180,6180,6180,0
|
|
20230804,115900,1256868910,6180,6180,6180,6180,176
|
|
20230804,115800,1255781230,6180,6190,6190,6180,381
|
|
20230804,115700,1253423650,6190,6190,6190,6190,200
|
|
20230804,115600,1252185650,6190,6190,6190,6180,1219
|
|
20230804,115500,1244647830,6190,6190,6190,6190,8
|
|
20230804,115400,1244598310,6180,6180,6180,6180,87
|
|
20230804,115300,1244060650,6180,6180,6180,6180,10
|
|
20230804,115200,1243998850,6170,6170,6170,6170,857
|
|
20230804,115100,1238711160,6170,6160,6170,6160,403
|
|
20230804,115000,1236228650,6150,6150,6150,6150,38
|
|
20230804,114900,1235994950,6150,6150,6150,6150,10
|
|
20230804,114800,1235933450,6140,6140,6140,6140,0
|
|
20230804,114700,1235933450,6140,6140,6140,6140,260
|
|
20230804,114600,1234337050,6140,6140,6140,6140,295
|
|
20230804,114500,1232525750,6140,6140,6140,6140,1247
|
|
20230804,114400,1224869170,6160,6150,6160,6150,113
|
|
20230804,114300,1224174210,6150,6150,6150,6150,32
|
|
20230804,114200,1223977410,6150,6150,6150,6150,0
|
|
20230804,114100,1223977410,6150,6150,6150,6150,50
|
|
20230804,114000,1223669910,6160,6160,6160,6160,50
|
|
20230804,113900,1223361910,6160,6140,6160,6140,376
|
|
20230804,113800,1221051270,6160,6160,6160,6160,3
|
|
20230804,113700,1221032790,6160,6160,6160,6150,87
|
|
20230804,113600,1220497690,6150,6150,6150,6150,0
|
|
20230804,113500,1220497690,6150,6150,6150,6150,0
|
|
20230804,113400,1220497690,6150,6160,6160,6150,15
|
|
20230804,113300,1220405340,6160,6170,6170,6150,919
|
|
20230804,113200,1214752480,6170,6170,6170,6170,1650
|
|
20230804,113100,1204571980,6170,6170,6170,6170,45
|
|
20230804,113000,1204294330,6160,6160,6160,6160,468
|
|
20230804,112900,1201411450,6160,6160,6160,6160,674
|
|
20230804,112800,1197259610,6160,6160,6160,6160,55
|
|
20230804,112700,1196920810,6160,6160,6160,6160,0
|
|
20230804,112600,1196920810,6160,6150,6160,6150,67
|
|
20230804,112500,1196508640,6150,6150,6150,6150,184
|
|
20230804,112400,1195377040,6160,6150,6200,6150,1874
|
|
20230804,112300,1183844090,6160,6150,6160,6150,320
|
|
20230804,112200,1181874960,6140,6150,6150,6140,359
|
|
20230804,112100,1179670330,6150,6150,6160,6140,1026
|
|
20230804,112000,1173359920,6160,6160,6160,6160,0
|
|
20230804,111900,1173359920,6160,6160,6160,6150,503
|
|
20230804,111800,1170266430,6150,6150,6160,6150,1213
|
|
20230804,111700,1162806340,6130,6140,6140,6130,100
|
|
20230804,111600,1162193220,6140,6140,6140,6130,1320
|
|
20230804,111500,1154091620,6130,6130,6130,6130,1293
|
|
20230804,111400,1146165530,6120,6130,6130,6120,71
|
|
20230804,111300,1145730350,6130,6130,6130,6130,48
|
|
20230804,111200,1145436110,6130,6130,6130,6130,278
|
|
20230804,111100,1143731970,6130,6120,6130,6120,1019
|
|
20230804,111000,1137485590,6120,6130,6130,6120,3770
|
|
20230804,110900,1114395240,6130,6140,6150,6130,237
|
|
20230804,110800,1112942360,6140,6140,6150,6140,264
|
|
20230804,110700,1111321270,6130,6140,6160,6130,1696
|
|
20230804,110600,1100907620,6160,6160,6160,6150,1882
|
|
20230804,110500,1089332810,6160,6190,6190,6160,24
|
|
20230804,110400,1089184940,6160,6160,6160,6160,2
|
|
20230804,110300,1089172620,6170,6170,6190,6170,452
|
|
20230804,110200,1086380780,6170,6180,6190,6170,1163
|
|
20230804,110100,1079189310,6180,6170,6180,6150,15001
|
|
20230804,110000,986855340,6180,6180,6180,6180,267
|
|
20230804,105900,985205280,6190,6190,6190,6190,2
|
|
20230804,105800,985192900,6190,6190,6190,6190,4
|
|
20230804,105700,985168140,6190,6190,6190,6190,18
|
|
20230804,105600,985056720,6190,6170,6190,6170,638
|
|
20230804,105500,981108950,6180,6180,6180,6180,90
|
|
20230804,105400,980552750,6180,6190,6190,6180,171
|
|
20230804,105300,979495960,6180,6190,6190,6170,491
|
|
20230804,105200,976465640,6190,6170,6190,6170,514
|
|
20230804,105100,973294200,6170,6170,6170,6170,0
|
|
20230804,105000,973294200,6170,6170,6170,6170,0
|
|
20230804,104900,973294200,6170,6170,6170,6170,665
|
|
20230804,104800,969191150,6180,6180,6190,6170,792
|
|
20230804,104700,964295010,6190,6190,6200,6190,153
|
|
20230804,104600,963347920,6200,6200,6200,6200,100
|
|
20230804,104500,962727920,6200,6200,6200,6200,0
|
|
20230804,104400,962727920,6200,6200,6200,6200,1
|
|
20230804,104300,962721720,6200,6200,6200,6200,6
|
|
20230804,104200,962684520,6170,6180,6180,6170,3573
|
|
20230804,104100,940622480,6180,6190,6190,6180,739
|
|
20230804,104000,936055070,6180,6180,6180,6180,0
|
|
20230804,103900,936055070,6180,6180,6180,6180,0
|
|
20230804,103800,936055070,6180,6180,6180,6180,1
|
|
20230804,103700,936048890,6200,6200,6200,6200,3
|
|
20230804,103600,936030290,6200,6200,6200,6200,9
|
|
20230804,103500,935974490,6200,6200,6200,6200,21
|
|
20230804,103400,935844290,6190,6190,6190,6190,60
|
|
20230804,103300,935472890,6180,6190,6190,6180,5004
|
|
20230804,103200,904548130,6200,6180,6200,6180,664
|
|
20230804,103100,900444570,6180,6180,6180,6180,80
|
|
20230804,103000,899950170,6200,6200,6200,6200,11
|
|
20230804,102900,899881970,6180,6200,6200,6180,310
|
|
20230804,102800,897963010,6220,6190,6220,6190,1205
|
|
20230804,102700,890504000,6200,6200,6200,6200,212
|
|
20230804,102600,889189600,6200,6200,6200,6200,0
|
|
20230804,102500,889189600,6200,6240,6240,6200,202
|
|
20230804,102400,887933160,6200,6190,6240,6190,1266
|
|
20230804,102300,880093340,6190,6190,6190,6190,1
|
|
20230804,102200,880087150,6180,6180,6180,6180,250
|
|
20230804,102100,878542150,6190,6190,6190,6190,11
|
|
20230804,102000,878474060,6190,6190,6190,6190,74
|
|
20230804,101900,878016000,6190,6180,6190,6180,207
|
|
20230804,101800,876736710,6190,6200,6200,6190,2272
|
|
20230804,101700,862660530,6200,6190,6200,6190,12
|
|
20230804,101600,862586240,6190,6200,6200,6190,1880
|
|
20230804,101500,850945020,6200,6200,6200,6200,0
|
|
20230804,101400,850945020,6200,6210,6210,6200,26
|
|
20230804,101300,850783650,6200,6240,6240,6200,1411
|
|
20230804,101200,842002410,6240,6210,6240,6210,1094
|
|
20230804,101100,835188700,6210,6210,6210,6210,0
|
|
20230804,101000,835188700,6210,6200,6210,6190,1924
|
|
20230804,100900,823250410,6190,6190,6190,6190,30
|
|
20230804,100800,823064710,6190,6190,6190,6190,237
|
|
20230804,100700,821597680,6190,6210,6210,6190,300
|
|
20230804,100600,819739680,6210,6210,6210,6210,3
|
|
20230804,100500,819721050,6210,6210,6210,6210,36
|
|
20230804,100400,819497490,6210,6210,6210,6210,24
|
|
20230804,100300,819348450,6210,6210,6210,6210,70
|
|
20230804,100200,818913750,6210,6200,6210,6200,40
|
|
20230804,100100,818665450,6170,6190,6190,6170,18065
|
|
20230804,100000,707191490,6190,6190,6190,6190,70
|
|
20230804,095900,706758190,6190,6190,6190,6190,39
|
|
20230804,095800,706516780,6180,6180,6180,6180,538
|
|
20230804,095700,703191940,6180,6170,6180,6170,702
|
|
20230804,095600,698860300,6170,6180,6180,6170,1275
|
|
20230804,095500,690992020,6170,6170,6250,6170,1909
|
|
20230804,095400,679167610,6170,6170,6180,6170,228
|
|
20230804,095300,677759260,6170,6180,6180,6170,835
|
|
20230804,095200,672606250,6170,6180,6180,6170,2192
|
|
20230804,095100,659080510,6170,6190,6190,6150,21139
|
|
20230804,095000,528942840,6190,6190,6190,6190,17
|
|
20230804,094900,528837610,6190,6190,6190,6190,1052
|
|
20230804,094800,522325730,6200,6200,6210,6190,1485
|
|
20230804,094700,513119660,6200,6190,6200,6190,200
|
|
20230804,094600,511881160,6180,6220,6220,6170,32001
|
|
20230804,094500,313895120,6250,6240,6250,6210,6337
|
|
20230804,094400,274402440,6250,6250,6250,6250,2
|
|
20230804,094300,274389940,6250,6250,6250,6250,48
|
|
20230804,094200,274089940,6250,6250,6250,6250,99
|
|
20230804,094100,273471190,6250,6250,6250,6250,1
|
|
20230804,094000,273464940,6240,6240,6240,6240,190
|
|
20230804,093900,272279340,6240,6240,6240,6240,8
|
|
20230804,093800,272229420,6260,6260,6260,6260,2
|
|
20230804,093700,272216900,6240,6260,6260,6240,94
|
|
20230804,093600,271629480,6250,6240,6250,6240,6
|
|
20230804,093500,271592020,6240,6230,6260,6230,944
|
|
20230804,093400,265693710,6260,6270,6270,6240,6941
|
|
20230804,093300,222338190,6270,6270,6270,6270,2
|
|
20230804,093200,222325650,6270,6270,6270,6270,0
|
|
20230804,093100,222325650,6270,6270,6270,6270,2
|
|
20230804,093000,222313110,6270,6260,6270,6250,1562
|
|
20230804,092900,212540060,6260,6260,6260,6260,478
|
|
20230804,092800,209547780,6260,6260,6260,6260,200
|
|
20230804,092700,208295780,6260,6280,6280,6260,108
|
|
20230804,092600,207619680,6270,6270,6270,6270,0
|
|
20230804,092500,207619680,6270,6260,6270,6250,275
|
|
20230804,092400,205896660,6260,6270,6270,6260,6690
|
|
20230804,092300,163953550,6290,6290,6290,6290,20
|
|
20230804,092200,163827750,6290,6280,6290,6270,480
|
|
20230804,092100,160816830,6280,6300,6300,6280,52
|
|
20230804,092000,160489270,6280,6280,6280,6280,1
|
|
20230804,091900,160482990,6300,6280,6300,6280,34
|
|
20230804,091800,160268970,6280,6300,6300,6280,102
|
|
20230804,091700,159628370,6300,6300,6300,6300,189
|
|
20230804,091600,158437670,6310,6270,6310,6270,105
|
|
20230804,091500,157775240,6270,6280,6280,6270,1589
|
|
20230804,091400,147811860,6290,6330,6330,6290,321
|
|
20230804,091300,145792730,6260,6330,6330,6260,5066
|
|
20230804,091200,113811690,6330,6350,6350,6320,397
|
|
20230804,091100,111299560,6340,6300,6360,6300,2462
|
|
20230804,091000,95733060,6290,6260,6290,6250,2983
|
|
20230804,090900,77040030,6250,6250,6260,6250,1522
|
|
20230804,090800,67527510,6240,6260,6260,6240,4424
|
|
20230804,090700,39877150,6260,6260,6260,6260,227
|
|
20230804,090600,38456130,6270,6270,6270,6260,498
|
|
20230804,090500,35336110,6270,6260,6270,6250,138
|
|
20230804,090400,34471100,6260,6260,6260,6260,53
|
|
20230804,090300,34139320,6250,6280,6300,6250,2631
|
|
20230804,090200,17611700,6290,6290,6290,6290,950
|
|
20230804,090100,11636200,6290,6290,6290,6290,218
|
|
20230804,090000,10264980,6300,6250,6310,6250,1638
|