605 lines
30 KiB
CSV
605 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,190200,6460616050,6100,6100,6100,6100,26060
|
|
20230814,190100,6460616050,6100,6100,6100,6100,0
|
|
20230814,190000,6460616050,6100,6100,6100,6100,0
|
|
20230814,185900,6460616050,6100,6100,6100,6100,0
|
|
20230814,185800,6460616050,6100,6100,6100,6100,0
|
|
20230814,185700,6460616050,6100,6100,6100,6100,0
|
|
20230814,185600,6460616050,6100,6100,6100,6100,0
|
|
20230814,185500,6460616050,6100,6100,6100,6100,0
|
|
20230814,185400,6460616050,6100,6100,6100,6100,0
|
|
20230814,185300,6460616050,6100,6100,6100,6100,0
|
|
20230814,185200,6460616050,6100,6100,6100,6100,0
|
|
20230814,185100,6460616050,6100,6100,6100,6100,0
|
|
20230814,185000,6460616050,6100,6100,6100,6100,0
|
|
20230814,184900,6460616050,6100,6100,6100,6100,0
|
|
20230814,184800,6460616050,6100,6100,6100,6100,0
|
|
20230814,184700,6460616050,6100,6100,6100,6100,0
|
|
20230814,184600,6460616050,6100,6100,6100,6100,0
|
|
20230814,184500,6460616050,6100,6100,6100,6100,0
|
|
20230814,184400,6460616050,6100,6100,6100,6100,0
|
|
20230814,184300,6460616050,6100,6100,6100,6100,0
|
|
20230814,184200,6460616050,6100,6100,6100,6100,0
|
|
20230814,184100,6460616050,6100,6100,6100,6100,0
|
|
20230814,184000,6460616050,6100,6100,6100,6100,0
|
|
20230814,183900,6460616050,6100,6100,6100,6100,0
|
|
20230814,183800,6460616050,6100,6100,6100,6100,0
|
|
20230814,183700,6460616050,6100,6100,6100,6100,0
|
|
20230814,183600,6460616050,6100,6100,6100,6100,0
|
|
20230814,183500,6460616050,6100,6100,6100,6100,0
|
|
20230814,183400,6460616050,6100,6100,6100,6100,0
|
|
20230814,183300,6460616050,6100,6100,6100,6100,0
|
|
20230814,183200,6460616050,6100,6100,6100,6100,26060
|
|
20230814,183100,6460616050,6100,6100,6100,6100,0
|
|
20230814,183000,6460616050,6100,6100,6100,6100,0
|
|
20230814,182900,6460616050,6100,6100,6100,6100,0
|
|
20230814,182800,6460616050,6100,6100,6100,6100,0
|
|
20230814,182700,6460616050,6100,6100,6100,6100,0
|
|
20230814,182600,6460616050,6100,6100,6100,6100,0
|
|
20230814,182500,6460616050,6100,6100,6100,6100,0
|
|
20230814,182400,6460616050,6100,6100,6100,6100,0
|
|
20230814,182300,6460616050,6100,6100,6100,6100,0
|
|
20230814,182200,6460616050,6100,6100,6100,6100,0
|
|
20230814,182100,6460616050,6100,6100,6100,6100,0
|
|
20230814,182000,6460616050,6100,6100,6100,6100,0
|
|
20230814,181900,6460616050,6100,6100,6100,6100,0
|
|
20230814,181800,6460616050,6100,6100,6100,6100,0
|
|
20230814,181700,6460616050,6100,6100,6100,6100,0
|
|
20230814,181600,6460616050,6100,6100,6100,6100,0
|
|
20230814,181500,6460616050,6100,6100,6100,6100,0
|
|
20230814,181400,6460616050,6100,6100,6100,6100,0
|
|
20230814,181300,6460616050,6100,6100,6100,6100,0
|
|
20230814,181200,6460616050,6100,6100,6100,6100,0
|
|
20230814,181100,6460616050,6100,6100,6100,6100,0
|
|
20230814,181000,6460616050,6100,6100,6100,6100,0
|
|
20230814,180900,6460616050,6100,6100,6100,6100,0
|
|
20230814,180800,6460616050,6100,6100,6100,6100,0
|
|
20230814,180700,6460616050,6100,6100,6100,6100,0
|
|
20230814,180600,6460616050,6100,6100,6100,6100,0
|
|
20230814,180500,6460616050,6100,6100,6100,6100,0
|
|
20230814,180400,6460616050,6100,6100,6100,6100,0
|
|
20230814,180300,6460616050,6100,6100,6100,6100,0
|
|
20230814,180200,6460616050,6100,6100,6100,6100,26060
|
|
20230814,180100,6460616050,6100,6100,6100,6100,0
|
|
20230814,180000,6460616050,6100,6100,6100,6100,0
|
|
20230814,175900,6460616050,6100,6100,6100,6100,0
|
|
20230814,175800,6460616050,6100,6100,6100,6100,0
|
|
20230814,175700,6460616050,6100,6100,6100,6100,0
|
|
20230814,175600,6460616050,6100,6100,6100,6100,0
|
|
20230814,175500,6460616050,6100,6100,6100,6100,0
|
|
20230814,175400,6460616050,6100,6100,6100,6100,0
|
|
20230814,175300,6460616050,6100,6100,6100,6100,0
|
|
20230814,175200,6460616050,6100,6100,6100,6100,0
|
|
20230814,175100,6460616050,6100,6100,6100,6100,0
|
|
20230814,175000,6460616050,6100,6100,6100,6100,0
|
|
20230814,174900,6460616050,6100,6100,6100,6100,0
|
|
20230814,174800,6460616050,6100,6100,6100,6100,0
|
|
20230814,174700,6460616050,6100,6100,6100,6100,0
|
|
20230814,174600,6460616050,6100,6100,6100,6100,0
|
|
20230814,174500,6460616050,6100,6100,6100,6100,0
|
|
20230814,174400,6460616050,6100,6100,6100,6100,0
|
|
20230814,174300,6460616050,6100,6100,6100,6100,0
|
|
20230814,174200,6460616050,6100,6100,6100,6100,0
|
|
20230814,174100,6460616050,6100,6100,6100,6100,0
|
|
20230814,174000,6460616050,6100,6100,6100,6100,0
|
|
20230814,173900,6460616050,6100,6100,6100,6100,0
|
|
20230814,173800,6460616050,6100,6100,6100,6100,0
|
|
20230814,173700,6460616050,6100,6100,6100,6100,0
|
|
20230814,173600,6460616050,6100,6100,6100,6100,0
|
|
20230814,173500,6460616050,6100,6100,6100,6100,0
|
|
20230814,173400,6460616050,6100,6100,6100,6100,0
|
|
20230814,173300,6460616050,6100,6100,6100,6100,0
|
|
20230814,173200,6460616050,6100,6100,6100,6100,26060
|
|
20230814,173100,6460616050,6100,6100,6100,6100,0
|
|
20230814,173000,6460616050,6100,6100,6100,6100,0
|
|
20230814,172900,6460616050,6100,6100,6100,6100,0
|
|
20230814,172800,6460616050,6100,6100,6100,6100,0
|
|
20230814,172700,6460616050,6100,6100,6100,6100,0
|
|
20230814,172600,6460616050,6100,6100,6100,6100,0
|
|
20230814,172500,6460616050,6100,6100,6100,6100,0
|
|
20230814,172400,6460616050,6100,6100,6100,6100,0
|
|
20230814,172300,6460616050,6100,6100,6100,6100,0
|
|
20230814,172200,6460616050,6100,6100,6100,6100,0
|
|
20230814,172100,6460616050,6100,6100,6100,6100,0
|
|
20230814,172000,6460616050,6100,6100,6100,6100,0
|
|
20230814,171900,6460616050,6100,6100,6100,6100,0
|
|
20230814,171800,6460616050,6100,6100,6100,6100,0
|
|
20230814,171700,6460616050,6100,6100,6100,6100,0
|
|
20230814,171600,6460616050,6100,6100,6100,6100,0
|
|
20230814,171500,6460616050,6100,6100,6100,6100,0
|
|
20230814,171400,6460616050,6100,6100,6100,6100,0
|
|
20230814,171300,6460616050,6100,6100,6100,6100,0
|
|
20230814,171200,6460616050,6100,6100,6100,6100,0
|
|
20230814,171100,6460616050,6100,6100,6100,6100,0
|
|
20230814,171000,6460616050,6100,6100,6100,6100,0
|
|
20230814,170900,6460616050,6100,6100,6100,6100,0
|
|
20230814,170800,6460616050,6100,6100,6100,6100,0
|
|
20230814,170700,6460616050,6100,6100,6100,6100,0
|
|
20230814,170600,6460616050,6100,6100,6100,6100,0
|
|
20230814,170500,6460616050,6100,6100,6100,6100,0
|
|
20230814,170400,6460616050,6100,6100,6100,6100,0
|
|
20230814,170300,6460616050,6100,6100,6100,6100,0
|
|
20230814,170200,6460616050,6100,6100,6100,6100,26060
|
|
20230814,170100,6460616050,6100,6100,6100,6100,0
|
|
20230814,170000,6460616050,6100,6100,6100,6100,0
|
|
20230814,165900,6460616050,6100,6100,6100,6100,0
|
|
20230814,165800,6460616050,6100,6100,6100,6100,0
|
|
20230814,165700,6460616050,6100,6100,6100,6100,0
|
|
20230814,165600,6460616050,6100,6100,6100,6100,0
|
|
20230814,165500,6460616050,6100,6100,6100,6100,0
|
|
20230814,165400,6460616050,6100,6100,6100,6100,0
|
|
20230814,165300,6460616050,6100,6100,6100,6100,0
|
|
20230814,165200,6460616050,6100,6100,6100,6100,0
|
|
20230814,165100,6460616050,6100,6100,6100,6100,0
|
|
20230814,165000,6460616050,6100,6100,6100,6100,0
|
|
20230814,164900,6460616050,6100,6100,6100,6100,0
|
|
20230814,164800,6460616050,6100,6100,6100,6100,0
|
|
20230814,164700,6460616050,6100,6100,6100,6100,0
|
|
20230814,164600,6460616050,6100,6100,6100,6100,0
|
|
20230814,164500,6460616050,6100,6100,6100,6100,0
|
|
20230814,164400,6460616050,6100,6100,6100,6100,0
|
|
20230814,164300,6460616050,6100,6100,6100,6100,0
|
|
20230814,164200,6460616050,6100,6100,6100,6100,0
|
|
20230814,164100,6460616050,6100,6100,6100,6100,0
|
|
20230814,164000,6460616050,6100,6100,6100,6100,0
|
|
20230814,163900,6460616050,6100,6100,6100,6100,0
|
|
20230814,163800,6460616050,6100,6100,6100,6100,0
|
|
20230814,163700,6460616050,6100,6100,6100,6100,0
|
|
20230814,163600,6460616050,6100,6100,6100,6100,0
|
|
20230814,163500,6460616050,6100,6100,6100,6100,0
|
|
20230814,163400,6460616050,6100,6100,6100,6100,0
|
|
20230814,163300,6460616050,6100,6100,6100,6100,0
|
|
20230814,163200,6460616050,6100,6100,6100,6100,26060
|
|
20230814,163100,6460616050,6100,6100,6100,6100,0
|
|
20230814,163000,6460616050,6100,6100,6100,6100,0
|
|
20230814,162900,6460616050,6100,6100,6100,6100,0
|
|
20230814,162800,6460616050,6100,6100,6100,6100,0
|
|
20230814,162700,6460616050,6100,6100,6100,6100,0
|
|
20230814,162600,6460616050,6100,6100,6100,6100,0
|
|
20230814,162500,6460616050,6100,6100,6100,6100,0
|
|
20230814,162400,6460616050,6100,6100,6100,6100,0
|
|
20230814,162300,6460616050,6100,6100,6100,6100,0
|
|
20230814,162200,6460616050,6100,6100,6100,6100,0
|
|
20230814,162100,6460616050,6100,6100,6100,6100,0
|
|
20230814,162000,6460616050,6100,6100,6100,6100,0
|
|
20230814,161900,6460616050,6100,6100,6100,6100,0
|
|
20230814,161800,6460616050,6100,6100,6100,6100,0
|
|
20230814,161700,6460616050,6100,6100,6100,6100,0
|
|
20230814,161600,6460616050,6100,6100,6100,6100,0
|
|
20230814,161500,6460616050,6100,6100,6100,6100,0
|
|
20230814,161400,6460616050,6100,6100,6100,6100,0
|
|
20230814,161300,6460616050,6100,6100,6100,6100,0
|
|
20230814,161200,6460616050,6100,6100,6100,6100,0
|
|
20230814,161100,6460616050,6100,6100,6100,6100,0
|
|
20230814,161000,6460616050,6100,6100,6100,6100,0
|
|
20230814,160900,6460616050,6100,6100,6100,6100,0
|
|
20230814,160800,6460616050,6100,6100,6100,6100,0
|
|
20230814,160700,6460616050,6100,6100,6100,6100,0
|
|
20230814,160600,6460616050,6100,6100,6100,6100,0
|
|
20230814,160500,6460616050,6100,6100,6100,6100,0
|
|
20230814,160400,6460616050,6100,6100,6100,6100,0
|
|
20230814,160300,6460616050,6100,6100,6100,6100,0
|
|
20230814,160200,6460616050,6100,6100,6100,6100,26060
|
|
20230814,160100,6460616050,6100,6100,6100,6100,0
|
|
20230814,160000,6460616050,6100,6100,6100,6100,0
|
|
20230814,155900,6460616050,6100,6100,6100,6100,0
|
|
20230814,155800,6460616050,6100,6100,6100,6100,0
|
|
20230814,155700,6460616050,6100,6100,6100,6100,0
|
|
20230814,155600,6460616050,6100,6100,6100,6100,0
|
|
20230814,155500,6460616050,6100,6100,6100,6100,0
|
|
20230814,155400,6460616050,6100,6100,6100,6100,0
|
|
20230814,155300,6460616050,6100,6100,6100,6100,0
|
|
20230814,155200,6460616050,6100,6100,6100,6100,0
|
|
20230814,155100,6460616050,6100,6100,6100,6100,0
|
|
20230814,155000,6460616050,6100,6100,6100,6100,0
|
|
20230814,154900,6460616050,6100,6100,6100,6100,0
|
|
20230814,154800,6460616050,6100,6100,6100,6100,0
|
|
20230814,154700,6460616050,6100,6100,6100,6100,0
|
|
20230814,154600,6460616050,6100,6100,6100,6100,0
|
|
20230814,154500,6460616050,6100,6100,6100,6100,0
|
|
20230814,154400,6460616050,6100,6100,6100,6100,0
|
|
20230814,154300,6460616050,6100,6100,6100,6100,0
|
|
20230814,154200,6460616050,6100,6100,6100,6100,0
|
|
20230814,154100,6460616050,6100,6100,6100,6100,0
|
|
20230814,154000,6460616050,6100,6100,6100,6100,0
|
|
20230814,153900,6460616050,6100,6100,6100,6100,0
|
|
20230814,153800,6460616050,6100,6100,6100,6100,0
|
|
20230814,153700,6460616050,6100,6100,6100,6100,0
|
|
20230814,153600,6460616050,6100,6100,6100,6100,0
|
|
20230814,153500,6460616050,6100,6100,6100,6100,0
|
|
20230814,153400,6460616050,6100,6100,6100,6100,0
|
|
20230814,153300,6460616050,6100,6100,6100,6100,0
|
|
20230814,153200,6460616050,6100,6100,6100,6100,26060
|
|
20230814,153100,6460616050,6100,6100,6100,6100,0
|
|
20230814,153000,6460616050,6100,6100,6100,6100,26060
|
|
20230814,152900,6301650050,6080,6080,6080,6080,0
|
|
20230814,152800,6301650050,6080,6080,6080,6080,0
|
|
20230814,152700,6301650050,6080,6080,6080,6080,0
|
|
20230814,152600,6301650050,6080,6080,6080,6080,0
|
|
20230814,152500,6301650050,6080,6080,6080,6080,0
|
|
20230814,152400,6301650050,6080,6080,6080,6080,0
|
|
20230814,152300,6301650050,6080,6080,6080,6080,0
|
|
20230814,152200,6301650050,6080,6080,6080,6080,0
|
|
20230814,152100,6301650050,6080,6080,6080,6080,0
|
|
20230814,152000,6301650050,6080,6080,6080,6080,0
|
|
20230814,151900,6301650050,6080,6070,6080,6070,2432
|
|
20230814,151800,6286873420,6070,6070,6070,6060,2170
|
|
20230814,151700,6273716130,6070,6070,6080,6060,1290
|
|
20230814,151600,6265887390,6060,6080,6080,6060,1336
|
|
20230814,151500,6257789110,6080,6080,6080,6060,310
|
|
20230814,151400,6255907250,6080,6090,6090,6060,553
|
|
20230814,151300,6252550070,6090,6080,6090,6060,2809
|
|
20230814,151200,6235502380,6080,6080,6090,6070,5710
|
|
20230814,151100,6200794030,6070,6090,6090,6070,2112
|
|
20230814,151000,6187958940,6080,6070,6090,6070,3317
|
|
20230814,150900,6167801050,6080,6070,6080,6070,3106
|
|
20230814,150800,6148918740,6050,6070,6070,6040,7211
|
|
20230814,150700,6105303060,6060,6070,6080,6060,2984
|
|
20230814,150600,6087192090,6040,6050,6080,6040,2713
|
|
20230814,150500,6070792600,6050,6080,6080,6050,1881
|
|
20230814,150400,6059392660,6080,6060,6080,6050,1810
|
|
20230814,150300,6048441570,6060,6080,6080,6060,1527
|
|
20230814,150200,6039177770,6070,6070,6070,6070,3531
|
|
20230814,150100,6017744600,6080,6080,6080,6080,323
|
|
20230814,150000,6015780760,6080,6080,6090,6070,4747
|
|
20230814,145900,5986914510,6080,6080,6080,6080,803
|
|
20230814,145800,5982032270,6080,6080,6080,6080,34
|
|
20230814,145700,5981825550,6080,6080,6090,6080,2207
|
|
20230814,145600,5968406980,6080,6060,6080,6050,5657
|
|
20230814,145500,5934093780,6040,6050,6050,6040,412
|
|
20230814,145400,5931604170,6040,6040,6040,6040,240
|
|
20230814,145300,5930154570,6040,6040,6070,6040,3298
|
|
20230814,145200,5910220660,6040,6060,6060,6040,2544
|
|
20230814,145100,5894836520,6060,6070,6070,6060,459
|
|
20230814,145000,5892054480,6070,6070,6070,6050,2063
|
|
20230814,144900,5879566070,6070,6080,6080,6070,53
|
|
20230814,144800,5879244230,6080,6050,6080,6050,388
|
|
20230814,144700,5876895900,6080,6080,6080,6080,214
|
|
20230814,144600,5875594780,6050,6050,6050,6050,16
|
|
20230814,144500,5875497980,6050,6040,6070,6040,1958
|
|
20230814,144400,5863650730,6050,6050,6050,6050,3846
|
|
20230814,144300,5840382430,6050,6050,6060,6050,588
|
|
20230814,144200,5836824210,6050,6060,6060,6050,216
|
|
20230814,144100,5835517200,6070,6050,6070,6050,2772
|
|
20230814,144000,5818746540,6070,6060,6070,6050,3556
|
|
20230814,143900,5797201260,6080,6080,6090,6070,1199
|
|
20230814,143800,5789923280,6080,6070,6090,6070,881
|
|
20230814,143700,5784571770,6070,6070,6080,6070,1406
|
|
20230814,143600,5776036250,6070,6070,6070,6070,136
|
|
20230814,143500,5775210730,6070,6080,6080,6070,2596
|
|
20230814,143400,5759447680,6080,6070,6080,6070,212
|
|
20230814,143300,5758159720,6070,6070,6070,6070,200
|
|
20230814,143200,5756945720,6080,6070,6080,6070,541
|
|
20230814,143100,5753661840,6070,6070,6070,6070,100
|
|
20230814,143000,5753054840,6060,6060,6070,6060,4284
|
|
20230814,142900,5727068450,6060,6060,6070,6060,1114
|
|
20230814,142800,5720316780,6070,6070,6080,6070,2607
|
|
20230814,142700,5704492280,6070,6090,6090,6070,84
|
|
20230814,142600,5703981830,6090,6090,6090,6070,3588
|
|
20230814,142500,5682161550,6090,6100,6110,6090,1870
|
|
20230814,142400,5670769540,6100,6110,6110,6100,1415
|
|
20230814,142300,5662138030,6100,6110,6110,6100,360
|
|
20230814,142200,5659938450,6100,6110,6110,6100,491
|
|
20230814,142100,5656939070,6110,6100,6110,6090,1947
|
|
20230814,142000,5645051200,6100,6090,6100,6090,312
|
|
20230814,141900,5643150920,6090,6090,6090,6090,41
|
|
20230814,141800,5642901230,6090,6090,6100,6090,969
|
|
20230814,141700,5636997750,6100,6100,6100,6100,59
|
|
20230814,141600,5636637850,6080,6080,6100,6080,51
|
|
20230814,141500,5636327650,6070,6080,6080,6070,135
|
|
20230814,141400,5635508180,6070,6070,6080,6070,860
|
|
20230814,141300,5630287060,6080,6060,6080,6060,539
|
|
20230814,141200,5627012370,6080,6050,6080,6050,802
|
|
20230814,141100,5622150580,6060,6070,6090,6060,2338
|
|
20230814,141000,5607950760,6060,6050,6080,6050,358
|
|
20230814,140900,5605777900,6050,6070,6070,6050,1425
|
|
20230814,140800,5597147160,6070,6050,6070,6050,999
|
|
20230814,140700,5591099930,6050,6050,6050,6050,33
|
|
20230814,140600,5590900280,6070,6070,6070,6070,589
|
|
20230814,140500,5587325050,6050,6060,6060,6050,839
|
|
20230814,140400,5582246670,6060,6060,6060,6060,34
|
|
20230814,140300,5582040630,6050,6060,6070,6050,1089
|
|
20230814,140200,5575450350,6060,6060,6060,6060,533
|
|
20230814,140100,5572220370,6060,6070,6070,6060,1688
|
|
20230814,140000,5561985720,6060,6060,6070,6060,64
|
|
20230814,135900,5561597540,6060,6070,6070,6060,557
|
|
20230814,135800,5558220880,6070,6060,6070,6060,173
|
|
20230814,135700,5557171100,6080,6060,6080,6060,1451
|
|
20230814,135600,5548378000,6080,6080,6080,6060,105
|
|
20230814,135500,5547741200,6080,6060,6080,6060,34
|
|
20230814,135400,5547535140,6060,6060,6060,6060,476
|
|
20230814,135300,5544650580,6060,6040,6060,6040,1606
|
|
20230814,135200,5534948180,6040,6040,6040,6040,958
|
|
20230814,135100,5529161860,6030,6040,6040,6030,488
|
|
20230814,135000,5526214670,6040,6050,6050,6040,1743
|
|
20230814,134900,5515685490,6050,6060,6070,6050,6340
|
|
20230814,134800,5477280370,6070,6080,6080,6070,1703
|
|
20230814,134700,5466942860,6090,6100,6100,6080,434
|
|
20230814,134600,5464301780,6100,6080,6100,6080,2531
|
|
20230814,134500,5448881540,6090,6070,6090,6070,155
|
|
20230814,134400,5447940610,6070,6070,6080,6070,1033
|
|
20230814,134300,5441670010,6090,6070,6090,6070,101
|
|
20230814,134200,5441056920,6070,6070,6070,6070,1933
|
|
20230814,134100,5429323610,6070,6070,6070,6070,43
|
|
20230814,134000,5429062600,6070,6080,6090,6070,254
|
|
20230814,133900,5427518600,6070,6070,6070,6070,50
|
|
20230814,133800,5427215100,6090,6070,6090,6070,93
|
|
20230814,133700,5426649390,6090,6090,6090,6090,94
|
|
20230814,133600,5426076930,6090,6090,6090,6070,49
|
|
20230814,133500,5425779180,6060,6070,6070,6060,2678
|
|
20230814,133400,5409539170,6070,6090,6090,6070,1670
|
|
20230814,133300,5399397960,6070,6100,6100,6070,155
|
|
20230814,133200,5398453450,6100,6090,6100,6070,1990
|
|
20230814,133100,5386358250,6090,6100,6100,6090,1189
|
|
20230814,133000,5379115240,6100,6100,6100,6090,86
|
|
20230814,132900,5378590970,6100,6110,6110,6100,545
|
|
20230814,132800,5375263450,6090,6110,6110,6090,846
|
|
20230814,132700,5370111070,6090,6090,6090,6090,39
|
|
20230814,132600,5369873560,6120,6120,6120,6120,37
|
|
20230814,132500,5369647120,6090,6120,6120,6090,1181
|
|
20230814,132400,5362442130,6110,6120,6120,6100,3008
|
|
20230814,132300,5344061570,6110,6110,6110,6110,127
|
|
20230814,132200,5343285600,6100,6110,6110,6100,62
|
|
20230814,132100,5342907120,6110,6110,6130,6110,3252
|
|
20230814,132000,5323037380,6110,6110,6110,6110,39
|
|
20230814,131900,5322799090,6110,6120,6120,6110,1278
|
|
20230814,131800,5314978060,6120,6120,6120,6120,92
|
|
20230814,131700,5314415020,6130,6140,6140,6130,3424
|
|
20230814,131600,5293422250,6140,6140,6140,6130,332
|
|
20230814,131500,5291384100,6140,6130,6140,6130,61
|
|
20230814,131400,5291010110,6130,6130,6130,6130,417
|
|
20230814,131300,5288453900,6130,6130,6130,6130,42
|
|
20230814,131200,5288196440,6130,6130,6130,6130,33
|
|
20230814,131100,5287994150,6130,6120,6140,6120,75
|
|
20230814,131000,5287534390,6120,6130,6140,6120,5458
|
|
20230814,130900,5254119570,6140,6130,6140,6120,950
|
|
20230814,130800,5248288280,6130,6140,6140,6130,73
|
|
20230814,130700,5247840510,6140,6120,6140,6120,38
|
|
20230814,130600,5247607850,6120,6120,6120,6120,108
|
|
20230814,130500,5246946890,6120,6120,6120,6120,33
|
|
20230814,130400,5246744930,6140,6120,6140,6120,113
|
|
20230814,130300,5246051790,6140,6140,6140,6140,5
|
|
20230814,130200,5246021090,6120,6120,6120,6120,227
|
|
20230814,130100,5244631850,6120,6140,6140,6120,33
|
|
20230814,130000,5244429870,6140,6120,6140,6110,347
|
|
20230814,125900,5242306340,6120,6120,6120,6120,33
|
|
20230814,125800,5242104380,6140,6120,6140,6120,37
|
|
20230814,125700,5241877860,6110,6130,6150,6110,3881
|
|
20230814,125600,5218129550,6150,6130,6150,6130,2163
|
|
20230814,125500,5204828210,6150,6140,6150,6130,1868
|
|
20230814,125400,5193368940,6150,6140,6150,6140,50
|
|
20230814,125300,5193061770,6140,6150,6150,6140,44
|
|
20230814,125200,5192791500,6150,6150,6150,6140,176
|
|
20230814,125100,5191709430,6150,6140,6160,6140,6031
|
|
20230814,125000,5154590340,6140,6140,6140,6130,2770
|
|
20230814,124900,5137597270,6140,6150,6150,6140,1972
|
|
20230814,124800,5125488770,6150,6150,6150,6150,3627
|
|
20230814,124700,5103182720,6160,6160,6170,6160,2782
|
|
20230814,124600,5086045590,6160,6160,6160,6160,1459
|
|
20230814,124500,5077058150,6160,6150,6170,6150,661
|
|
20230814,124400,5072991160,6150,6160,6160,6150,1147
|
|
20230814,124300,5065931050,6160,6150,6160,6130,4576
|
|
20230814,124200,5037766610,6140,6120,6140,6120,3243
|
|
20230814,124100,5017865250,6140,6140,6140,6120,256
|
|
20230814,124000,5016296130,6120,6130,6140,6120,2382
|
|
20230814,123900,5001691210,6120,6130,6130,6120,102
|
|
20230814,123800,5001066930,6120,6130,6130,6120,558
|
|
20230814,123700,4997647720,6130,6120,6130,6120,1144
|
|
20230814,123600,4990637420,6120,6120,6120,6100,663
|
|
20230814,123500,4986580520,6120,6110,6120,6110,7863
|
|
20230814,123400,4938536520,6120,6110,6120,6110,389
|
|
20230814,123300,4936158400,6120,6130,6130,6110,40
|
|
20230814,123200,4935913920,6130,6110,6130,6100,2865
|
|
20230814,123100,4918430110,6130,6130,6140,6110,416
|
|
20230814,123000,4915881440,6140,6130,6140,6130,954
|
|
20230814,122900,4910031270,6130,6110,6140,6110,1604
|
|
20230814,122800,4900203400,6130,6120,6130,6120,709
|
|
20230814,122700,4895857330,6110,6120,6130,6110,405
|
|
20230814,122600,4893378620,6130,6110,6130,6110,333
|
|
20230814,122500,4891338090,6130,6130,6130,6110,1138
|
|
20230814,122400,4884362810,6140,6130,6140,6120,2092
|
|
20230814,122300,4871555330,6140,6120,6140,6120,641
|
|
20230814,122200,4867626280,6120,6120,6140,6120,2052
|
|
20230814,122100,4855047990,6120,6130,6130,6100,1416
|
|
20230814,122000,4846378190,6130,6110,6130,6100,10008
|
|
20230814,121900,4785123140,6110,6110,6120,6100,557
|
|
20230814,121800,4781714930,6110,6090,6110,6090,2407
|
|
20230814,121700,4767009120,6110,6100,6110,6100,526
|
|
20230814,121600,4763800490,6080,6100,6100,6080,648
|
|
20230814,121500,4759848350,6100,6080,6100,6080,827
|
|
20230814,121400,4754810330,6080,6080,6080,6080,633
|
|
20230814,121300,4750961690,6080,6110,6110,6080,776
|
|
20230814,121200,4746233760,6080,6070,6100,6070,6391
|
|
20230814,121100,4707280280,6070,6080,6080,6070,2107
|
|
20230814,121000,4694475820,6080,6090,6090,6070,288
|
|
20230814,120900,4692724610,6080,6070,6080,6070,403
|
|
20230814,120800,4690274700,6080,6070,6080,6070,310
|
|
20230814,120700,4688390230,6080,6060,6080,6060,1506
|
|
20230814,120600,4679240330,6060,6060,6060,6060,83
|
|
20230814,120500,4678737350,6070,6050,6070,6050,2797
|
|
20230814,120400,4661787350,6070,6060,6070,6050,137
|
|
20230814,120300,4660957450,6060,6070,6070,6060,882
|
|
20230814,120200,4655608870,6070,6060,6070,6060,152
|
|
20230814,120100,4654686580,6060,6060,6060,6060,34
|
|
20230814,120000,4654480540,6080,6060,6080,6060,11
|
|
20230814,115900,4654413780,6070,6080,6080,6070,2460
|
|
20230814,115800,4639477810,6070,6070,6080,6060,2781
|
|
20230814,115700,4622597400,6070,6070,6080,6070,118
|
|
20230814,115600,4621881070,6060,6050,6060,6050,34
|
|
20230814,115500,4621675360,6050,6070,6070,6050,941
|
|
20230814,115400,4615972980,6070,6040,6070,6040,3472
|
|
20230814,115300,4594928310,6040,6040,6040,6040,33
|
|
20230814,115200,4594728990,6030,6030,6030,6020,629
|
|
20230814,115100,4590936970,6030,6050,6050,6030,11241
|
|
20230814,115000,4523047370,6050,6050,6050,6050,53
|
|
20230814,114900,4522726720,6050,6030,6050,6030,3032
|
|
20230814,114800,4504398780,6040,6050,6050,6030,1051
|
|
20230814,114700,4498051710,6030,6040,6050,6030,1286
|
|
20230814,114600,4490282320,6040,6040,6040,6040,1133
|
|
20230814,114500,4483439000,6050,6040,6050,6040,763
|
|
20230814,114400,4478830180,6040,6040,6040,6040,433
|
|
20230814,114300,4476214860,6040,6040,6040,6040,550
|
|
20230814,114200,4472892860,6040,6040,6040,6040,35
|
|
20230814,114100,4472681460,6050,6050,6060,6050,1261
|
|
20230814,114000,4465052310,6050,6060,6060,6050,1648
|
|
20230814,113900,4455065880,6060,6050,6060,6050,772
|
|
20230814,113800,4450394060,6070,6050,6070,6050,1148
|
|
20230814,113700,4443431360,6070,6060,6070,6060,666
|
|
20230814,113600,4439394610,6060,6050,6060,6050,254
|
|
20230814,113500,4437857700,6060,6060,6060,6060,123
|
|
20230814,113400,4437112320,6060,6050,6070,6050,540
|
|
20230814,113300,4433842910,6050,6050,6050,6040,560
|
|
20230814,113200,4430458030,6050,6040,6060,6040,1470
|
|
20230814,113100,4421569120,6050,6030,6060,6030,353
|
|
20230814,113000,4419440460,6030,6040,6040,6020,886
|
|
20230814,112900,4414097980,6040,6040,6050,6030,1706
|
|
20230814,112800,4403784070,6040,6040,6050,6040,1517
|
|
20230814,112700,4394619020,6040,6060,6060,6040,2197
|
|
20230814,112600,4381337650,6070,6040,6070,6040,134
|
|
20230814,112500,4380525970,6060,6050,6060,6050,2304
|
|
20230814,112400,4366568590,6040,6040,6050,6040,303
|
|
20230814,112300,4364737100,6050,6030,6050,6020,3786
|
|
20230814,112200,4341894540,6030,6050,6050,6020,155
|
|
20230814,112100,4340959250,6020,6050,6050,6020,1617
|
|
20230814,112000,4331221730,6050,6020,6050,6010,1320
|
|
20230814,111900,4323287090,6010,6050,6050,6010,4538
|
|
20230814,111800,4295989550,6020,6010,6020,6010,1148
|
|
20230814,111700,4289079740,6010,6050,6060,6010,4387
|
|
20230814,111600,4262646310,6030,6050,6050,6030,2938
|
|
20230814,111500,4244872070,6050,6050,6050,6030,2795
|
|
20230814,111400,4228004610,6050,6050,6060,6050,409
|
|
20230814,111300,4225529660,6060,6060,6090,6060,63
|
|
20230814,111200,4225147590,6050,6030,6070,6030,692
|
|
20230814,111100,4220960690,6030,6030,6030,6020,2483
|
|
20230814,111000,4205995430,6030,6040,6040,6020,5059
|
|
20230814,110900,4175476460,6100,6070,6100,6040,2595
|
|
20230814,110800,4159749320,6080,6090,6100,6080,1424
|
|
20230814,110700,4151089310,6090,6090,6090,6090,33
|
|
20230814,110600,4150888340,6090,6090,6090,6070,475
|
|
20230814,110500,4147996470,6090,6100,6100,6090,369
|
|
20230814,110400,4145748160,6120,6090,6120,6070,618
|
|
20230814,110300,4141989370,6090,6100,6100,6060,2704
|
|
20230814,110200,4125545850,6100,6130,6130,6100,1557
|
|
20230814,110100,4116030150,6130,6130,6130,6120,5418
|
|
20230814,110000,4082818440,6140,6120,6140,6110,812
|
|
20230814,105900,4077842350,6130,6110,6130,6110,1856
|
|
20230814,105800,4066496030,6120,6110,6120,6110,175
|
|
20230814,105700,4065426380,6110,6120,6120,6110,1499
|
|
20230814,105600,4056265200,6120,6130,6130,6120,373
|
|
20230814,105500,4053980100,6120,6130,6130,6120,664
|
|
20230814,105400,4049915110,6130,6140,6150,6130,8606
|
|
20230814,105300,3997092180,6140,6140,6150,6130,2258
|
|
20230814,105200,3983230630,6140,6130,6150,6130,4009
|
|
20230814,105100,3958620470,6130,6110,6130,6100,4740
|
|
20230814,105000,3929613790,6100,6090,6110,6090,2602
|
|
20230814,104900,3913740310,6080,6080,6100,6080,3737
|
|
20230814,104800,3890959260,6080,6070,6080,6040,5035
|
|
20230814,104700,3860352900,6050,6050,6050,6030,4936
|
|
20230814,104600,3830531680,6050,6050,6050,6050,97
|
|
20230814,104500,3829944830,6070,6060,6070,6050,3001
|
|
20230814,104400,3811779580,6060,6070,6070,6060,88
|
|
20230814,104300,3811245750,6070,6060,6070,6060,3589
|
|
20230814,104200,3789496050,6060,6070,6070,6060,211
|
|
20230814,104100,3788215610,6070,6060,6080,6060,47
|
|
20230814,104000,3787930760,6080,6050,6080,6050,611
|
|
20230814,103900,3784233870,6050,6080,6080,6050,2036
|
|
20230814,103800,3771890850,6070,6070,6070,6070,804
|
|
20230814,103700,3767010570,6070,6070,6070,6060,438
|
|
20230814,103600,3764352240,6070,6080,6080,6070,2791
|
|
20230814,103500,3747393470,6090,6100,6100,6080,2843
|
|
20230814,103400,3730077870,6100,6110,6110,6100,2633
|
|
20230814,103300,3714010640,6110,6120,6120,6110,1994
|
|
20230814,103200,3701807690,6120,6120,6130,6120,2224
|
|
20230814,103100,3688194810,6120,6110,6120,6100,548
|
|
20230814,103000,3684846590,6120,6090,6120,6090,3647
|
|
20230814,102900,3662599120,6100,6090,6100,6080,426
|
|
20230814,102800,3660002450,6090,6060,6090,6060,6773
|
|
20230814,102700,3618761570,6060,6060,6060,6060,33
|
|
20230814,102600,3618561590,6060,6060,6070,6060,1592
|
|
20230814,102500,3608905370,6060,6050,6060,6050,203
|
|
20230814,102400,3607676660,6050,6060,6070,6050,3083
|
|
20230814,102300,3588998750,6070,6060,6070,6060,27
|
|
20230814,102200,3588834870,6060,6070,6070,6060,1020
|
|
20230814,102100,3582646410,6070,6090,6090,6070,2166
|
|
20230814,102000,3569455980,6090,6090,6090,6070,1015
|
|
20230814,101900,3563278660,6090,6090,6090,6080,356
|
|
20230814,101800,3561112200,6090,6080,6090,6080,1565
|
|
20230814,101700,3551586090,6080,6070,6080,6070,2601
|
|
20230814,101600,3535788010,6080,6080,6080,6060,5141
|
|
20230814,101500,3504576690,6080,6070,6080,6070,486
|
|
20230814,101400,3501626620,6070,6070,6070,6070,1961
|
|
20230814,101300,3489723350,6070,6080,6080,6070,796
|
|
20230814,101200,3484891530,6080,6060,6080,6060,242
|
|
20230814,101100,3483423580,6060,6060,6060,6060,341
|
|
20230814,101000,3481357120,6070,6070,6070,6050,2590
|
|
20230814,100900,3465649880,6070,6060,6070,6060,3484
|
|
20230814,100800,3444521900,6060,6060,6070,6060,905
|
|
20230814,100700,3439037120,6070,6040,6070,6020,3199
|
|
20230814,100600,3419692790,6040,6010,6040,6000,3570
|
|
20230814,100500,3398192830,6010,6010,6020,6000,710
|
|
20230814,100400,3393927240,6010,6030,6030,6010,524
|
|
20230814,100300,3390773250,6030,5990,6030,5990,1850
|
|
20230814,100200,3379672160,6000,6010,6010,5990,4107
|
|
20230814,100100,3355031080,6010,6020,6020,6010,7072
|
|
20230814,100000,3312458230,6020,6030,6030,6010,2978
|
|
20230814,095900,3294530460,6020,6040,6040,6020,1405
|
|
20230814,095800,3286061220,6030,6030,6040,6020,1889
|
|
20230814,095700,3274672870,6020,6040,6040,6020,730
|
|
20230814,095600,3270270700,6020,6030,6030,6010,4915
|
|
20230814,095500,3240662340,6040,6060,6070,6040,3108
|
|
20230814,095400,3221845340,6070,6040,6070,6040,4187
|
|
20230814,095300,3196521280,6040,6040,6040,6040,1114
|
|
20230814,095200,3189792720,6040,6040,6040,6030,958
|
|
20230814,095100,3184007920,6040,6030,6040,6030,533
|
|
20230814,095000,3180790860,6020,6020,6030,6020,1463
|
|
20230814,094900,3171975760,6020,6020,6020,6020,1345
|
|
20230814,094800,3163878860,6020,5980,6020,5980,3319
|
|
20230814,094700,3143989480,5980,5960,5980,5950,9596
|
|
20230814,094600,3086815520,5960,5960,5970,5940,3689
|
|
20230814,094500,3064881540,5960,5970,5970,5940,6766
|
|
20230814,094400,3024573720,5970,5950,5970,5950,2370
|
|
20230814,094300,3010468730,5950,5950,5960,5940,6048
|
|
20230814,094200,2974483470,5950,5960,5960,5950,6439
|
|
20230814,094100,2936144100,5960,5980,5980,5960,9530
|
|
20230814,094000,2879318110,5960,6000,6000,5960,20681
|
|
20230814,093900,2755660320,6000,6020,6020,6000,7208
|
|
20230814,093800,2712389930,6020,6010,6030,6000,6143
|
|
20230814,093700,2675451110,6010,6030,6030,6010,1733
|
|
20230814,093600,2665014460,6000,5990,6000,5990,5908
|
|
20230814,093500,2629576710,6000,6030,6040,5990,22585
|
|
20230814,093400,2493887020,6040,6030,6040,6030,2483
|
|
20230814,093300,2478897840,6030,6050,6050,6020,8723
|
|
20230814,093200,2426223710,6050,6030,6060,6030,1962
|
|
20230814,093100,2414361670,6030,6040,6050,6030,8796
|
|
20230814,093000,2361247450,6030,6040,6050,6020,3036
|
|
20230814,092900,2342916680,6040,6020,6040,6020,3287
|
|
20230814,092800,2323114860,6020,6050,6060,6020,10902
|
|
20230814,092700,2257306790,6050,6060,6060,6040,3871
|
|
20230814,092600,2233892000,6050,6040,6060,6040,4794
|
|
20230814,092500,2204902710,6040,6030,6060,6030,13373
|
|
20230814,092400,2124145850,6030,6040,6040,6020,10083
|
|
20230814,092300,2063353140,6040,6050,6050,6040,7939
|
|
20230814,092200,2015384070,6050,6070,6070,6050,3677
|
|
20230814,092100,1993102660,6050,6080,6110,6050,8709
|
|
20230814,092000,1940309120,6090,6100,6100,6080,7146
|
|
20230814,091900,1896815870,6090,6100,6110,6090,1461
|
|
20230814,091800,1887902220,6100,6080,6100,6080,2293
|
|
20230814,091700,1873932560,6080,6050,6100,6050,8495
|
|
20230814,091600,1822310100,6050,6080,6080,6050,3646
|
|
20230814,091500,1800221500,6080,6080,6090,6050,9577
|
|
20230814,091400,1742125740,6090,6100,6110,6070,7218
|
|
20230814,091300,1698193310,6110,6120,6120,6090,6787
|
|
20230814,091200,1656746120,6120,6120,6130,6110,3790
|
|
20230814,091100,1633562250,6120,6130,6130,6110,1092
|
|
20230814,091000,1626877550,6130,6120,6150,6100,3496
|
|
20230814,090900,1605483010,6130,6140,6160,6130,3879
|
|
20230814,090800,1581663400,6140,6140,6180,6140,13546
|
|
20230814,090700,1498280880,6140,6140,6140,6090,11938
|
|
20230814,090600,1425235330,6140,6050,6140,6050,15909
|
|
20230814,090500,1328598640,6050,6000,6050,6000,14496
|
|
20230814,090400,1241451220,6000,6080,6100,5970,36658
|
|
20230814,090300,1020813140,6070,6150,6170,6030,43377
|
|
20230814,090200,755999190,6160,6200,6210,6120,27205
|
|
20230814,090100,588320760,6170,6300,6310,6110,50353
|
|
20230814,090000,274739050,6310,6400,6430,6300,41915
|