616 lines
30 KiB
CSV
616 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,191300,1766508280,5990,5990,5990,5990,6719
|
|
20230803,191200,1766508280,5990,5990,5990,5990,0
|
|
20230803,191100,1766508280,5990,5990,5990,5990,0
|
|
20230803,191000,1766508280,5990,5990,5990,5990,0
|
|
20230803,190900,1766508280,5990,5990,5990,5990,0
|
|
20230803,190800,1766508280,5990,5990,5990,5990,0
|
|
20230803,190700,1766508280,5990,5990,5990,5990,0
|
|
20230803,190600,1766508280,5990,5990,5990,5990,0
|
|
20230803,190500,1766508280,5990,5990,5990,5990,0
|
|
20230803,190400,1766508280,5990,5990,5990,5990,0
|
|
20230803,190300,1766508280,5990,5990,5990,5990,0
|
|
20230803,190200,1766508280,5990,5990,5990,5990,0
|
|
20230803,190100,1766508280,5990,5990,5990,5990,0
|
|
20230803,190000,1766508280,5990,5990,5990,5990,0
|
|
20230803,185900,1766508280,5990,5990,5990,5990,0
|
|
20230803,185800,1766508280,5990,5990,5990,5990,0
|
|
20230803,185700,1766508280,5990,5990,5990,5990,0
|
|
20230803,185600,1766508280,5990,5990,5990,5990,0
|
|
20230803,185500,1766508280,5990,5990,5990,5990,0
|
|
20230803,185400,1766508280,5990,5990,5990,5990,0
|
|
20230803,185300,1766508280,5990,5990,5990,5990,0
|
|
20230803,185200,1766508280,5990,5990,5990,5990,0
|
|
20230803,185100,1766508280,5990,5990,5990,5990,0
|
|
20230803,185000,1766508280,5990,5990,5990,5990,0
|
|
20230803,184900,1766508280,5990,5990,5990,5990,0
|
|
20230803,184800,1766508280,5990,5990,5990,5990,0
|
|
20230803,184700,1766508280,5990,5990,5990,5990,0
|
|
20230803,184600,1766508280,5990,5990,5990,5990,0
|
|
20230803,184500,1766508280,5990,5990,5990,5990,0
|
|
20230803,184400,1766508280,5990,5990,5990,5990,0
|
|
20230803,184300,1766508280,5990,5990,5990,5990,6719
|
|
20230803,184200,1766508280,5990,5990,5990,5990,0
|
|
20230803,184100,1766508280,5990,5990,5990,5990,0
|
|
20230803,184000,1766508280,5990,5990,5990,5990,0
|
|
20230803,183900,1766508280,5990,5990,5990,5990,0
|
|
20230803,183800,1766508280,5990,5990,5990,5990,0
|
|
20230803,183700,1766508280,5990,5990,5990,5990,0
|
|
20230803,183600,1766508280,5990,5990,5990,5990,0
|
|
20230803,183500,1766508280,5990,5990,5990,5990,0
|
|
20230803,183400,1766508280,5990,5990,5990,5990,0
|
|
20230803,183300,1766508280,5990,5990,5990,5990,0
|
|
20230803,183200,1766508280,5990,5990,5990,5990,0
|
|
20230803,183100,1766508280,5990,5990,5990,5990,0
|
|
20230803,183000,1766508280,5990,5990,5990,5990,0
|
|
20230803,182900,1766508280,5990,5990,5990,5990,0
|
|
20230803,182800,1766508280,5990,5990,5990,5990,0
|
|
20230803,182700,1766508280,5990,5990,5990,5990,0
|
|
20230803,182600,1766508280,5990,5990,5990,5990,0
|
|
20230803,182500,1766508280,5990,5990,5990,5990,0
|
|
20230803,182400,1766508280,5990,5990,5990,5990,0
|
|
20230803,182300,1766508280,5990,5990,5990,5990,0
|
|
20230803,182200,1766508280,5990,5990,5990,5990,0
|
|
20230803,182100,1766508280,5990,5990,5990,5990,0
|
|
20230803,182000,1766508280,5990,5990,5990,5990,0
|
|
20230803,181900,1766508280,5990,5990,5990,5990,0
|
|
20230803,181800,1766508280,5990,5990,5990,5990,0
|
|
20230803,181700,1766508280,5990,5990,5990,5990,0
|
|
20230803,181600,1766508280,5990,5990,5990,5990,0
|
|
20230803,181500,1766508280,5990,5990,5990,5990,0
|
|
20230803,181400,1766508280,5990,5990,5990,5990,0
|
|
20230803,181300,1766508280,5990,5990,5990,5990,6719
|
|
20230803,181200,1766508280,5990,5990,5990,5990,0
|
|
20230803,181100,1766508280,5990,5990,5990,5990,0
|
|
20230803,181000,1766508280,5990,5990,5990,5990,0
|
|
20230803,180900,1766508280,5990,5990,5990,5990,0
|
|
20230803,180800,1766508280,5990,5990,5990,5990,0
|
|
20230803,180700,1766508280,5990,5990,5990,5990,0
|
|
20230803,180600,1766508280,5990,5990,5990,5990,0
|
|
20230803,180500,1766508280,5990,5990,5990,5990,0
|
|
20230803,180400,1766508280,5990,5990,5990,5990,0
|
|
20230803,180300,1766508280,5990,5990,5990,5990,0
|
|
20230803,180200,1766508280,5990,5990,5990,5990,0
|
|
20230803,180100,1766508280,5990,5990,5990,5990,0
|
|
20230803,180000,1766508280,5990,5990,5990,5990,0
|
|
20230803,175900,1766508280,5990,5990,5990,5990,0
|
|
20230803,175800,1766508280,5990,5990,5990,5990,0
|
|
20230803,175700,1766508280,5990,5990,5990,5990,0
|
|
20230803,175600,1766508280,5990,5990,5990,5990,0
|
|
20230803,175500,1766508280,5990,5990,5990,5990,0
|
|
20230803,175400,1766508280,5990,5990,5990,5990,0
|
|
20230803,175300,1766508280,5990,5990,5990,5990,0
|
|
20230803,175200,1766508280,5990,5990,5990,5990,0
|
|
20230803,175100,1766508280,5990,5990,5990,5990,0
|
|
20230803,175000,1766508280,5990,5990,5990,5990,0
|
|
20230803,174900,1766508280,5990,5990,5990,5990,0
|
|
20230803,174800,1766508280,5990,5990,5990,5990,0
|
|
20230803,174700,1766508280,5990,5990,5990,5990,0
|
|
20230803,174600,1766508280,5990,5990,5990,5990,0
|
|
20230803,174500,1766508280,5990,5990,5990,5990,0
|
|
20230803,174400,1766508280,5990,5990,5990,5990,0
|
|
20230803,174300,1766508280,5990,5990,5990,5990,6719
|
|
20230803,174200,1766508280,5990,5990,5990,5990,0
|
|
20230803,174100,1766508280,5990,5990,5990,5990,0
|
|
20230803,174000,1766508280,5990,5990,5990,5990,0
|
|
20230803,173900,1766508280,5990,5990,5990,5990,0
|
|
20230803,173800,1766508280,5990,5990,5990,5990,0
|
|
20230803,173700,1766508280,5990,5990,5990,5990,0
|
|
20230803,173600,1766508280,5990,5990,5990,5990,0
|
|
20230803,173500,1766508280,5990,5990,5990,5990,0
|
|
20230803,173400,1766508280,5990,5990,5990,5990,0
|
|
20230803,173300,1766508280,5990,5990,5990,5990,0
|
|
20230803,173200,1766508280,5990,5990,5990,5990,0
|
|
20230803,173100,1766508280,5990,5990,5990,5990,0
|
|
20230803,173000,1766508280,5990,5990,5990,5990,0
|
|
20230803,172900,1766508280,5990,5990,5990,5990,0
|
|
20230803,172800,1766508280,5990,5990,5990,5990,0
|
|
20230803,172700,1766508280,5990,5990,5990,5990,0
|
|
20230803,172600,1766508280,5990,5990,5990,5990,0
|
|
20230803,172500,1766508280,5990,5990,5990,5990,0
|
|
20230803,172400,1766508280,5990,5990,5990,5990,0
|
|
20230803,172300,1766508280,5990,5990,5990,5990,0
|
|
20230803,172200,1766508280,5990,5990,5990,5990,0
|
|
20230803,172100,1766508280,5990,5990,5990,5990,0
|
|
20230803,172000,1766508280,5990,5990,5990,5990,0
|
|
20230803,171900,1766508280,5990,5990,5990,5990,0
|
|
20230803,171800,1766508280,5990,5990,5990,5990,0
|
|
20230803,171700,1766508280,5990,5990,5990,5990,0
|
|
20230803,171600,1766508280,5990,5990,5990,5990,0
|
|
20230803,171500,1766508280,5990,5990,5990,5990,0
|
|
20230803,171400,1766508280,5990,5990,5990,5990,0
|
|
20230803,171300,1766508280,5990,5990,5990,5990,6719
|
|
20230803,171200,1766508280,5990,5990,5990,5990,0
|
|
20230803,171100,1766508280,5990,5990,5990,5990,0
|
|
20230803,171000,1766508280,5990,5990,5990,5990,0
|
|
20230803,170900,1766508280,5990,5990,5990,5990,0
|
|
20230803,170800,1766508280,5990,5990,5990,5990,0
|
|
20230803,170700,1766508280,5990,5990,5990,5990,0
|
|
20230803,170600,1766508280,5990,5990,5990,5990,0
|
|
20230803,170500,1766508280,5990,5990,5990,5990,0
|
|
20230803,170400,1766508280,5990,5990,5990,5990,0
|
|
20230803,170300,1766508280,5990,5990,5990,5990,0
|
|
20230803,170200,1766508280,5990,5990,5990,5990,0
|
|
20230803,170100,1766508280,5990,5990,5990,5990,0
|
|
20230803,170000,1766508280,5990,5990,5990,5990,0
|
|
20230803,165900,1766508280,5990,5990,5990,5990,0
|
|
20230803,165800,1766508280,5990,5990,5990,5990,0
|
|
20230803,165700,1766508280,5990,5990,5990,5990,0
|
|
20230803,165600,1766508280,5990,5990,5990,5990,0
|
|
20230803,165500,1766508280,5990,5990,5990,5990,0
|
|
20230803,165400,1766508280,5990,5990,5990,5990,0
|
|
20230803,165300,1766508280,5990,5990,5990,5990,0
|
|
20230803,165200,1766508280,5990,5990,5990,5990,0
|
|
20230803,165100,1766508280,5990,5990,5990,5990,0
|
|
20230803,165000,1766508280,5990,5990,5990,5990,0
|
|
20230803,164900,1766508280,5990,5990,5990,5990,0
|
|
20230803,164800,1766508280,5990,5990,5990,5990,0
|
|
20230803,164700,1766508280,5990,5990,5990,5990,0
|
|
20230803,164600,1766508280,5990,5990,5990,5990,0
|
|
20230803,164500,1766508280,5990,5990,5990,5990,0
|
|
20230803,164400,1766508280,5990,5990,5990,5990,0
|
|
20230803,164300,1766508280,5990,5990,5990,5990,6719
|
|
20230803,164200,1766508280,5990,5990,5990,5990,0
|
|
20230803,164100,1766508280,5990,5990,5990,5990,0
|
|
20230803,164000,1766508280,5990,5990,5990,5990,0
|
|
20230803,163900,1766508280,5990,5990,5990,5990,0
|
|
20230803,163800,1766508280,5990,5990,5990,5990,0
|
|
20230803,163700,1766508280,5990,5990,5990,5990,0
|
|
20230803,163600,1766508280,5990,5990,5990,5990,0
|
|
20230803,163500,1766508280,5990,5990,5990,5990,0
|
|
20230803,163400,1766508280,5990,5990,5990,5990,0
|
|
20230803,163300,1766508280,5990,5990,5990,5990,0
|
|
20230803,163200,1766508280,5990,5990,5990,5990,0
|
|
20230803,163100,1766508280,5990,5990,5990,5990,0
|
|
20230803,163000,1766508280,5990,5990,5990,5990,0
|
|
20230803,162900,1766508280,5990,5990,5990,5990,0
|
|
20230803,162800,1766508280,5990,5990,5990,5990,0
|
|
20230803,162700,1766508280,5990,5990,5990,5990,0
|
|
20230803,162600,1766508280,5990,5990,5990,5990,0
|
|
20230803,162500,1766508280,5990,5990,5990,5990,0
|
|
20230803,162400,1766508280,5990,5990,5990,5990,0
|
|
20230803,162300,1766508280,5990,5990,5990,5990,0
|
|
20230803,162200,1766508280,5990,5990,5990,5990,0
|
|
20230803,162100,1766508280,5990,5990,5990,5990,0
|
|
20230803,162000,1766508280,5990,5990,5990,5990,0
|
|
20230803,161900,1766508280,5990,5990,5990,5990,0
|
|
20230803,161800,1766508280,5990,5990,5990,5990,0
|
|
20230803,161700,1766508280,5990,5990,5990,5990,0
|
|
20230803,161600,1766508280,5990,5990,5990,5990,0
|
|
20230803,161500,1766508280,5990,5990,5990,5990,0
|
|
20230803,161400,1766508280,5990,5990,5990,5990,0
|
|
20230803,161300,1766508280,5990,5990,5990,5990,6719
|
|
20230803,161200,1766508280,5990,5990,5990,5990,0
|
|
20230803,161100,1766508280,5990,5990,5990,5990,0
|
|
20230803,161000,1766508280,5990,5990,5990,5990,0
|
|
20230803,160900,1766508280,5990,5990,5990,5990,0
|
|
20230803,160800,1766508280,5990,5990,5990,5990,0
|
|
20230803,160700,1766508280,5990,5990,5990,5990,0
|
|
20230803,160600,1766508280,5990,5990,5990,5990,0
|
|
20230803,160500,1766508280,5990,5990,5990,5990,0
|
|
20230803,160400,1766508280,5990,5990,5990,5990,0
|
|
20230803,160300,1766508280,5990,5990,5990,5990,0
|
|
20230803,160200,1766508280,5990,5990,5990,5990,0
|
|
20230803,160100,1766508280,5990,5990,5990,5990,0
|
|
20230803,160000,1766508280,5990,5990,5990,5990,0
|
|
20230803,155900,1766508280,5990,5990,5990,5990,0
|
|
20230803,155800,1766508280,5990,5990,5990,5990,0
|
|
20230803,155700,1766508280,5990,5990,5990,5990,0
|
|
20230803,155600,1766508280,5990,5990,5990,5990,0
|
|
20230803,155500,1766508280,5990,5990,5990,5990,0
|
|
20230803,155400,1766508280,5990,5990,5990,5990,0
|
|
20230803,155300,1766508280,5990,5990,5990,5990,0
|
|
20230803,155200,1766508280,5990,5990,5990,5990,0
|
|
20230803,155100,1766508280,5990,5990,5990,5990,0
|
|
20230803,155000,1766508280,5990,5990,5990,5990,0
|
|
20230803,154900,1766508280,5990,5990,5990,5990,0
|
|
20230803,154800,1766508280,5990,5990,5990,5990,0
|
|
20230803,154700,1766508280,5990,5990,5990,5990,0
|
|
20230803,154600,1766508280,5990,5990,5990,5990,0
|
|
20230803,154500,1766508280,5990,5990,5990,5990,0
|
|
20230803,154400,1766508280,5990,5990,5990,5990,0
|
|
20230803,154300,1766508280,5990,5990,5990,5990,6719
|
|
20230803,154200,1766508280,5990,5990,5990,5990,0
|
|
20230803,154100,1766508280,5990,5990,5990,5990,0
|
|
20230803,154000,1766508280,5990,5990,5990,5990,0
|
|
20230803,153900,1766508280,5990,5990,5990,5990,0
|
|
20230803,153800,1766508280,5990,5990,5990,5990,0
|
|
20230803,153700,1766508280,5990,5990,5990,5990,0
|
|
20230803,153600,1766508280,5990,5990,5990,5990,0
|
|
20230803,153500,1766508280,5990,5990,5990,5990,0
|
|
20230803,153400,1766508280,5990,5990,5990,5990,0
|
|
20230803,153300,1766508280,5990,5990,5990,5990,0
|
|
20230803,153200,1766508280,5990,5990,5990,5990,0
|
|
20230803,153100,1766508280,5990,5990,5990,5990,0
|
|
20230803,153000,1766508280,5990,5990,5990,5990,6719
|
|
20230803,152900,1726261470,6030,6030,6030,6030,0
|
|
20230803,152800,1726261470,6030,6030,6030,6030,0
|
|
20230803,152700,1726261470,6030,6030,6030,6030,0
|
|
20230803,152600,1726261470,6030,6030,6030,6030,0
|
|
20230803,152500,1726261470,6030,6030,6030,6030,0
|
|
20230803,152400,1726261470,6030,6030,6030,6030,0
|
|
20230803,152300,1726261470,6030,6030,6030,6030,0
|
|
20230803,152200,1726261470,6030,6030,6030,6030,0
|
|
20230803,152100,1726261470,6030,6030,6030,6030,0
|
|
20230803,152000,1726261470,6030,6030,6030,6030,0
|
|
20230803,151900,1726261470,6030,6020,6030,6020,19
|
|
20230803,151800,1726147000,5990,6000,6000,5990,554
|
|
20230803,151700,1722824870,5990,5990,5990,5990,195
|
|
20230803,151600,1721656820,5990,6030,6030,5990,9779
|
|
20230803,151500,1662909350,6040,6040,6040,6040,10
|
|
20230803,151400,1662848950,6040,6040,6040,6040,43
|
|
20230803,151300,1662589230,6030,6030,6030,6030,108
|
|
20230803,151200,1661937990,6040,6020,6040,6020,95
|
|
20230803,151100,1661366070,6040,6030,6040,6030,41
|
|
20230803,151000,1661118830,6030,6030,6030,6020,306
|
|
20230803,150900,1659274520,6020,6030,6040,6020,459
|
|
20230803,150800,1656510090,6030,6030,6030,6030,0
|
|
20230803,150700,1656510090,6030,6030,6030,6030,155
|
|
20230803,150600,1655575440,6030,6030,6030,6030,77
|
|
20230803,150500,1655111130,6050,6050,6050,6050,0
|
|
20230803,150400,1655111130,6050,6050,6050,6050,0
|
|
20230803,150300,1655111130,6050,6040,6050,6030,133
|
|
20230803,150200,1654308930,6050,6050,6050,6050,692
|
|
20230803,150100,1650122330,6050,6050,6050,6050,9
|
|
20230803,150000,1650067880,6030,6060,6060,6030,173
|
|
20230803,145900,1649024380,6050,6050,6060,6050,506
|
|
20230803,145800,1645963070,6050,6050,6050,6050,92
|
|
20230803,145700,1645406470,6050,6050,6050,6050,0
|
|
20230803,145600,1645406470,6050,6030,6050,6030,443
|
|
20230803,145500,1642735160,6030,6040,6040,6030,8
|
|
20230803,145400,1642686880,6040,6040,6040,6030,68
|
|
20230803,145300,1642276200,6040,6040,6040,6040,87
|
|
20230803,145200,1641750720,6040,6040,6040,6040,0
|
|
20230803,145100,1641750720,6040,6040,6040,6040,0
|
|
20230803,145000,1641750720,6040,6040,6040,6040,1
|
|
20230803,144900,1641744680,6040,6040,6040,6040,0
|
|
20230803,144800,1641744680,6040,6040,6040,6040,3
|
|
20230803,144700,1641726560,6020,6030,6030,6020,16
|
|
20230803,144600,1641630090,6030,6030,6030,6030,63
|
|
20230803,144500,1641250200,6030,6040,6040,6030,1015
|
|
20230803,144400,1635129550,6030,6040,6060,6030,5277
|
|
20230803,144300,1603200440,6050,6050,6050,6050,1
|
|
20230803,144200,1603194390,6050,6050,6050,6050,0
|
|
20230803,144100,1603194390,6050,6050,6050,6050,565
|
|
20230803,144000,1599776140,6050,6050,6050,6050,0
|
|
20230803,143900,1599776140,6050,6050,6050,6050,0
|
|
20230803,143800,1599776140,6050,6050,6050,6050,138
|
|
20230803,143700,1598941240,6050,6050,6050,6050,0
|
|
20230803,143600,1598941240,6050,6050,6050,6050,0
|
|
20230803,143500,1598941240,6050,6050,6050,6050,2
|
|
20230803,143400,1598929140,6060,6060,6060,6060,0
|
|
20230803,143300,1598929140,6060,6060,6060,6060,0
|
|
20230803,143200,1598929140,6060,6070,6070,6060,101
|
|
20230803,143100,1598316080,6070,6070,6070,6070,702
|
|
20230803,143000,1594054940,6070,6070,6070,6070,100
|
|
20230803,142900,1593447940,6050,6050,6050,6050,0
|
|
20230803,142800,1593447940,6050,6050,6050,6050,22
|
|
20230803,142700,1593314840,6080,6080,6080,6080,1
|
|
20230803,142600,1593308760,6080,6080,6080,6080,1
|
|
20230803,142500,1593302680,6070,6070,6070,6070,50
|
|
20230803,142400,1592999180,6060,6060,6060,6060,5
|
|
20230803,142300,1592968880,6050,6030,6050,6030,838
|
|
20230803,142200,1587910980,6030,6030,6030,6030,187
|
|
20230803,142100,1586783370,6040,6040,6040,6040,400
|
|
20230803,142000,1584367370,6040,6040,6040,6040,0
|
|
20230803,141900,1584367370,6040,6040,6040,6040,0
|
|
20230803,141800,1584367370,6040,6050,6050,6040,180
|
|
20230803,141700,1583278380,6050,6050,6050,6050,115
|
|
20230803,141600,1582582630,6060,6060,6060,6060,59
|
|
20230803,141500,1582225090,6060,6050,6060,6050,1714
|
|
20230803,141400,1571853250,6040,6040,6040,6040,260
|
|
20230803,141300,1570282850,6040,6030,6040,6030,445
|
|
20230803,141200,1567599080,6020,6020,6020,6020,1113
|
|
20230803,141100,1560898820,6020,6020,6020,6020,100
|
|
20230803,141000,1560296820,6020,6030,6030,6020,380
|
|
20230803,140900,1558006960,6030,6020,6030,6010,600
|
|
20230803,140800,1554396950,6010,6010,6010,6010,114
|
|
20230803,140700,1553711810,6020,6030,6030,6020,18
|
|
20230803,140600,1553603370,6040,6040,6040,6040,0
|
|
20230803,140500,1553603370,6040,6040,6040,6040,0
|
|
20230803,140400,1553603370,6040,6020,6040,6020,1801
|
|
20230803,140300,1542744330,6020,6020,6020,6020,0
|
|
20230803,140200,1542744330,6020,6020,6020,6020,871
|
|
20230803,140100,1537500910,6020,6020,6020,6020,165
|
|
20230803,140000,1536507610,6020,6020,6020,6020,0
|
|
20230803,135900,1536507610,6020,6020,6020,6020,0
|
|
20230803,135800,1536507610,6020,6040,6040,6020,714
|
|
20230803,135700,1532204540,6050,6050,6050,6050,0
|
|
20230803,135600,1532204540,6050,6050,6050,6030,397
|
|
20230803,135500,1529805310,6030,6050,6050,6030,5664
|
|
20230803,135400,1495544360,6040,6040,6040,6040,0
|
|
20230803,135300,1495544360,6040,6050,6050,6040,1336
|
|
20230803,135200,1487463960,6060,6060,6060,6060,129
|
|
20230803,135100,1486682220,6060,6060,6060,6060,200
|
|
20230803,135000,1485470220,6060,6060,6060,6060,0
|
|
20230803,134900,1485470220,6060,6060,6060,6060,215
|
|
20230803,134800,1484167320,6060,6070,6070,6060,500
|
|
20230803,134700,1481133320,6070,6070,6070,6070,301
|
|
20230803,134600,1479306250,6080,6080,6080,6080,0
|
|
20230803,134500,1479306250,6080,6080,6080,6080,0
|
|
20230803,134400,1479306250,6080,6080,6080,6080,100
|
|
20230803,134300,1478698250,6060,6060,6060,6060,0
|
|
20230803,134200,1478698250,6060,6070,6070,6060,320
|
|
20230803,134100,1476757050,6070,6070,6070,6070,31
|
|
20230803,134000,1476568880,6070,6070,6070,6070,2
|
|
20230803,133900,1476556740,6070,6070,6070,6070,0
|
|
20230803,133800,1476556740,6070,6070,6070,6070,0
|
|
20230803,133700,1476556740,6070,6070,6070,6070,19
|
|
20230803,133600,1476441410,6070,6070,6070,6070,181
|
|
20230803,133500,1475342740,6070,6070,6070,6070,19
|
|
20230803,133400,1475227410,6070,6070,6070,6070,0
|
|
20230803,133300,1475227410,6070,6060,6070,6060,515
|
|
20230803,133200,1472101530,6060,6060,6060,6060,245
|
|
20230803,133100,1470616830,6070,6070,6070,6070,6
|
|
20230803,133000,1470580410,6060,6060,6060,6060,0
|
|
20230803,132900,1470580410,6060,6060,6060,6060,0
|
|
20230803,132800,1470580410,6060,6060,6060,6060,23
|
|
20230803,132700,1470441030,6050,6050,6050,6050,143
|
|
20230803,132600,1469575880,6060,6060,6060,6060,0
|
|
20230803,132500,1469575880,6060,6070,6070,6060,111
|
|
20230803,132400,1468903150,6070,6070,6070,6070,57
|
|
20230803,132300,1468557160,6080,6080,6080,6080,0
|
|
20230803,132200,1468557160,6080,6080,6080,6080,0
|
|
20230803,132100,1468557160,6080,6070,6080,6070,243
|
|
20230803,132000,1467080780,6090,6090,6090,6090,0
|
|
20230803,131900,1467080780,6090,6080,6090,6080,500
|
|
20230803,131800,1464038060,6090,6090,6090,6090,40
|
|
20230803,131700,1463794460,6090,6080,6090,6080,1000
|
|
20230803,131600,1457708340,6080,6080,6080,6080,41
|
|
20230803,131500,1457459060,6080,6080,6080,6080,6
|
|
20230803,131400,1457422580,6070,6070,6070,6070,10
|
|
20230803,131300,1457361880,6050,6050,6050,6050,147
|
|
20230803,131200,1456472530,6060,6060,6060,6060,37
|
|
20230803,131100,1456248310,6050,6050,6050,6050,7
|
|
20230803,131000,1456205960,6050,6060,6060,6050,61
|
|
20230803,130900,1455836900,6060,6060,6060,6060,542
|
|
20230803,130800,1452552380,6060,6060,6060,6060,0
|
|
20230803,130700,1452552380,6060,6060,6060,6060,0
|
|
20230803,130600,1452552380,6060,6070,6100,6060,2568
|
|
20230803,130500,1436910580,6060,6060,6060,6060,0
|
|
20230803,130400,1436910580,6060,6060,6060,6060,0
|
|
20230803,130300,1436910580,6060,6060,6060,6060,0
|
|
20230803,130200,1436910580,6060,6060,6060,6060,29
|
|
20230803,130100,1436734840,6050,6050,6050,6050,174
|
|
20230803,130000,1435682140,6060,6060,6060,6060,20
|
|
20230803,125900,1435560940,6060,6060,6060,6060,60
|
|
20230803,125800,1435197340,6060,6060,6060,6060,0
|
|
20230803,125700,1435197340,6060,6060,6060,6060,0
|
|
20230803,125600,1435197340,6060,6060,6060,6060,0
|
|
20230803,125500,1435197340,6060,6050,6060,6050,1823
|
|
20230803,125400,1424165770,6050,6050,6050,6050,0
|
|
20230803,125300,1424165770,6050,6040,6050,6040,1142
|
|
20230803,125200,1417257670,6040,6040,6040,6040,102
|
|
20230803,125100,1416641590,6030,6030,6030,6030,280
|
|
20230803,125000,1414953190,6030,6030,6030,6020,330
|
|
20230803,124900,1412964290,6030,6030,6030,6030,5
|
|
20230803,124800,1412934140,6030,6020,6030,6020,749
|
|
20230803,124700,1408425130,6000,6000,6000,6000,57
|
|
20230803,124600,1408083130,6000,6000,6000,6000,53
|
|
20230803,124500,1407765130,6000,6000,6000,6000,0
|
|
20230803,124400,1407765130,6000,5980,6000,5980,16
|
|
20230803,124300,1407669230,5990,5990,5990,5990,282
|
|
20230803,124200,1405980050,5990,6000,6000,5990,1157
|
|
20230803,124100,1399046050,6010,6010,6010,6010,0
|
|
20230803,124000,1399046050,6010,6010,6010,6010,10
|
|
20230803,123900,1398985950,5990,5990,5990,5990,500
|
|
20230803,123800,1395990950,5990,5990,5990,5990,154
|
|
20230803,123700,1395068490,6000,6000,6000,6000,21
|
|
20230803,123600,1394942490,5990,6010,6010,5990,589
|
|
20230803,123500,1391411110,6020,6020,6020,6020,0
|
|
20230803,123400,1391411110,6020,6020,6020,6020,0
|
|
20230803,123300,1391411110,6020,6020,6020,6020,50
|
|
20230803,123200,1391110110,6030,6030,6030,6030,21
|
|
20230803,123100,1390983480,6010,6010,6010,6000,110
|
|
20230803,123000,1390322590,6030,6030,6030,6030,0
|
|
20230803,122900,1390322590,6030,6030,6030,6030,848
|
|
20230803,122800,1385209150,6030,6030,6030,6030,8
|
|
20230803,122700,1385160910,6010,6010,6010,6010,506
|
|
20230803,122600,1382119850,6030,6030,6030,6030,18
|
|
20230803,122500,1382011310,5990,6030,6030,5990,67
|
|
20230803,122400,1381609300,5990,6000,6000,5990,351
|
|
20230803,122300,1379504810,6000,6000,6000,6000,51
|
|
20230803,122200,1379198810,5990,6000,6010,5990,451
|
|
20230803,122100,1376497120,6000,6000,6000,6000,37
|
|
20230803,122000,1376275120,5990,6000,6000,5990,883
|
|
20230803,121900,1370981430,6010,6010,6010,6010,0
|
|
20230803,121800,1370981430,6010,6010,6010,6010,100
|
|
20230803,121700,1370380430,6010,6010,6010,6010,0
|
|
20230803,121600,1370380430,6010,6010,6010,6010,167
|
|
20230803,121500,1369376760,6010,6010,6010,6010,1475
|
|
20230803,121400,1360512010,6020,6020,6020,6020,0
|
|
20230803,121300,1360512010,6020,6020,6020,6020,857
|
|
20230803,121200,1355352870,6020,6020,6020,6020,0
|
|
20230803,121100,1355352870,6020,6020,6020,6020,337
|
|
20230803,121000,1353324130,6020,6020,6020,6020,175
|
|
20230803,120900,1352270630,6030,6030,6030,6030,186
|
|
20230803,120800,1351149050,6030,6030,6030,6030,0
|
|
20230803,120700,1351149050,6030,6030,6030,6030,21
|
|
20230803,120600,1351022420,6030,6030,6030,6030,1
|
|
20230803,120500,1351016390,6010,6010,6010,6010,0
|
|
20230803,120400,1351016390,6010,6010,6010,6010,64
|
|
20230803,120300,1350631750,6010,6020,6030,6010,1444
|
|
20230803,120200,1341944620,6020,6040,6040,6020,315
|
|
20230803,120100,1340047150,6040,6040,6040,6040,0
|
|
20230803,120000,1340047150,6040,6040,6040,6040,48
|
|
20230803,115900,1339757230,6050,6040,6050,6040,64
|
|
20230803,115800,1339370660,6040,6040,6040,6040,0
|
|
20230803,115700,1339370660,6040,6020,6040,6020,307
|
|
20230803,115600,1337518940,6010,6010,6010,6010,0
|
|
20230803,115500,1337518940,6010,6010,6040,6010,12435
|
|
20230803,115400,1262740540,6010,6010,6010,6010,1
|
|
20230803,115300,1262734530,6010,6010,6010,6010,12
|
|
20230803,115200,1262662410,6010,6000,6010,6000,1791
|
|
20230803,115100,1251916140,5990,5990,5990,5990,565
|
|
20230803,115000,1248531790,5990,5990,5990,5990,10
|
|
20230803,114900,1248471890,6010,6010,6010,5990,221
|
|
20230803,114800,1247147300,6010,6010,6010,6010,55
|
|
20230803,114700,1246816750,6010,6010,6010,6010,2000
|
|
20230803,114600,1234796750,5990,5990,5990,5990,0
|
|
20230803,114500,1234796750,5990,5990,5990,5990,296
|
|
20230803,114400,1233023710,5990,5990,5990,5990,550
|
|
20230803,114300,1229729210,5990,6000,6000,5990,1554
|
|
20230803,114200,1220410310,6000,6010,6010,6000,310
|
|
20230803,114100,1218547410,6010,6010,6010,6010,300
|
|
20230803,114000,1216744410,6010,6010,6010,6000,114
|
|
20230803,113900,1216060350,6000,6020,6020,6000,148
|
|
20230803,113800,1215172330,6020,6010,6020,6010,9
|
|
20230803,113700,1215118230,6010,6010,6010,6010,195
|
|
20230803,113600,1213946280,6010,6010,6010,6010,50
|
|
20230803,113500,1213645780,6000,6000,6000,6000,1
|
|
20230803,113400,1213639780,5990,5990,5990,5990,1107
|
|
20230803,113300,1207008850,5990,6000,6000,5990,1756
|
|
20230803,113200,1196484600,6000,6030,6030,6000,177
|
|
20230803,113100,1195422210,6000,6030,6030,6000,123
|
|
20230803,113000,1194684160,5990,6010,6010,5990,2121
|
|
20230803,112900,1181954590,6010,6060,6060,6010,7926
|
|
20230803,112800,1134096880,6060,6070,6070,6060,152
|
|
20230803,112700,1133174310,6070,6070,6070,6070,60
|
|
20230803,112600,1132810110,6090,6090,6090,6090,0
|
|
20230803,112500,1132810110,6090,6080,6090,6060,572
|
|
20230803,112400,1129332960,6080,6080,6080,6070,105
|
|
20230803,112300,1128695580,6080,6080,6080,6080,393
|
|
20230803,112200,1126306140,6060,6080,6080,6060,1108
|
|
20230803,112100,1119572720,6080,6110,6120,6080,603
|
|
20230803,112000,1115895500,6110,6140,6140,6110,1112
|
|
20230803,111900,1109101060,6140,6100,6150,6100,3428
|
|
20230803,111800,1088084570,6100,6100,6100,6100,1414
|
|
20230803,111700,1079459170,6100,6080,6100,6080,2252
|
|
20230803,111600,1065746020,6090,6080,6090,6080,53
|
|
20230803,111500,1065423260,6080,6080,6080,6080,1000
|
|
20230803,111400,1059343260,6070,6070,6070,6070,100
|
|
20230803,111300,1058736260,6060,6060,6060,6060,87
|
|
20230803,111200,1058209040,6070,6070,6070,6070,1
|
|
20230803,111100,1058202970,6070,6050,6070,6050,617
|
|
20230803,111000,1054467970,6060,6060,6060,6060,62
|
|
20230803,110900,1054092250,6060,6070,6070,6060,563
|
|
20230803,110800,1050680460,6070,6040,6070,6020,156
|
|
20230803,110700,1049737890,6040,6050,6050,6040,3
|
|
20230803,110600,1049719760,6050,6070,6070,6050,64
|
|
20230803,110500,1049331300,6070,6040,6070,6030,1880
|
|
20230803,110400,1037952050,6030,6050,6050,6030,416
|
|
20230803,110300,1035439650,6050,6050,6050,6040,618
|
|
20230803,110200,1031700900,6050,6050,6050,6050,200
|
|
20230803,110100,1030490900,6050,6020,6050,6020,3427
|
|
20230803,110000,1009851150,6020,6030,6040,6020,710
|
|
20230803,105900,1005576470,6020,6030,6030,6020,130
|
|
20230803,105800,1004793850,6020,6030,6030,6020,642
|
|
20230803,105700,1000924270,6020,6040,6040,6020,769
|
|
20230803,105600,996287870,6030,6040,6080,6020,1658
|
|
20230803,105500,986267940,6040,6070,6090,6040,2944
|
|
20230803,105400,968451100,6060,6060,6060,6060,1
|
|
20230803,105300,968445040,6050,6070,6080,6040,6792
|
|
20230803,105200,927336900,6070,6150,6160,6060,13223
|
|
20230803,105100,846609260,6140,6150,6160,6140,1006
|
|
20230803,105000,840430330,6150,6190,6190,6150,2055
|
|
20230803,104900,827774450,6170,6190,6190,6160,3827
|
|
20230803,104800,804153400,6190,6190,6200,6180,5479
|
|
20230803,104700,770250460,6190,6180,6190,6180,4446
|
|
20230803,104600,742774090,6180,6160,6180,6160,3378
|
|
20230803,104500,721925120,6160,6140,6160,6140,640
|
|
20230803,104400,717989130,6150,6150,6150,6140,532
|
|
20230803,104300,714717510,6120,6160,6170,6110,11539
|
|
20230803,104200,643592830,6160,6130,6160,6130,3937
|
|
20230803,104100,619380830,6110,6130,6140,6110,860
|
|
20230803,104000,614122110,6110,6140,6140,6110,160
|
|
20230803,103900,613142760,6140,6140,6140,6140,2
|
|
20230803,103800,613130480,6110,6120,6120,6110,209
|
|
20230803,103700,611853420,6110,6130,6130,6110,2560
|
|
20230803,103600,596174680,6140,6140,6140,6140,64
|
|
20230803,103500,595781720,6150,6140,6160,6120,1197
|
|
20230803,103400,588435340,6160,6140,6170,6140,1250
|
|
20230803,103300,580736550,6130,6130,6140,6110,246
|
|
20230803,103200,579227830,6120,6150,6150,6120,1993
|
|
20230803,103100,567018060,6160,6120,6160,6120,12377
|
|
20230803,103000,490941940,6120,6110,6130,6110,3106
|
|
20230803,102900,471927940,6110,6110,6110,6110,332
|
|
20230803,102800,469899420,6110,6100,6140,6100,8340
|
|
20230803,102700,418904010,6100,6110,6110,6070,2363
|
|
20230803,102600,404530290,6110,6080,6110,6080,12892
|
|
20230803,102500,325777600,6080,6090,6090,6080,1410
|
|
20230803,102400,317191800,6080,6060,6080,6060,28
|
|
20230803,102300,317022080,6050,6080,6090,6050,31
|
|
20230803,102200,316833340,6090,6080,6090,6080,60
|
|
20230803,102100,316467980,6090,6090,6090,6090,0
|
|
20230803,102000,316467980,6090,6100,6100,6090,52
|
|
20230803,101900,316151280,6080,6080,6080,6080,176
|
|
20230803,101800,315081200,6070,6070,6070,6070,0
|
|
20230803,101700,315081200,6070,6070,6070,6070,0
|
|
20230803,101600,315081200,6070,6080,6080,6070,563
|
|
20230803,101500,311660760,6100,6100,6100,6100,414
|
|
20230803,101400,309135360,6100,6070,6100,6070,3036
|
|
20230803,101300,290652770,6070,6060,6070,6060,426
|
|
20230803,101200,288067800,6060,6020,6060,6020,3218
|
|
20230803,101100,268653860,6020,5990,6020,5990,825
|
|
20230803,101000,263711690,6010,6010,6010,6010,969
|
|
20230803,100900,257888000,5990,6010,6010,5990,549
|
|
20230803,100800,254599170,6000,6000,6000,6000,3
|
|
20230803,100700,254581170,5990,5990,5990,5990,0
|
|
20230803,100600,254581170,5990,5980,5990,5980,98
|
|
20230803,100500,253994790,5990,6010,6010,5990,452
|
|
20230803,100400,251287180,6030,6020,6030,6020,210
|
|
20230803,100300,250022930,6020,6020,6020,6020,0
|
|
20230803,100200,250022930,6020,6020,6020,6020,0
|
|
20230803,100100,250022930,6020,6010,6020,6010,882
|
|
20230803,100000,244714110,5990,5990,5990,5990,0
|
|
20230803,095900,244714110,5990,5990,5990,5990,0
|
|
20230803,095800,244714110,5990,5990,5990,5990,503
|
|
20230803,095700,241701140,6000,6000,6000,6000,9
|
|
20230803,095600,241647140,6000,6000,6000,5990,96
|
|
20230803,095500,241071590,5990,6010,6020,5990,210
|
|
20230803,095400,239811840,6000,6000,6000,6000,1203
|
|
20230803,095300,232593840,5990,6000,6000,5990,59
|
|
20230803,095200,232239930,6000,6000,6000,6000,5
|
|
20230803,095100,232209930,5990,5990,5990,5990,1
|
|
20230803,095000,232203940,5980,5990,5990,5980,120
|
|
20230803,094900,231485160,5990,6000,6000,5990,2
|
|
20230803,094800,231473170,6000,6000,6000,6000,1
|
|
20230803,094700,231467170,5990,5990,5990,5990,0
|
|
20230803,094600,231467170,5990,5980,5990,5980,41
|
|
20230803,094500,231221590,5970,5970,5970,5970,0
|
|
20230803,094400,231221590,5970,5970,5970,5970,0
|
|
20230803,094300,231221590,5970,5970,5970,5970,1
|
|
20230803,094200,231215620,5960,5970,5970,5950,948
|
|
20230803,094100,225566570,5980,5980,5980,5980,186
|
|
20230803,094000,224454290,6010,6000,6010,5980,442
|
|
20230803,093900,221801850,6010,6020,6030,6010,2433
|
|
20230803,093800,207157500,6030,6040,6040,6030,776
|
|
20230803,093700,202473220,6040,6040,6040,6040,0
|
|
20230803,093600,202473220,6040,6040,6040,6030,68
|
|
20230803,093500,202062600,6040,6020,6040,6020,555
|
|
20230803,093400,198721480,6050,6030,6050,6030,503
|
|
20230803,093300,195688330,6030,6040,6040,6020,578
|
|
20230803,093200,192207020,6060,6030,6060,6030,531
|
|
20230803,093100,188996600,6030,6030,6030,6030,1
|
|
20230803,093000,188990570,6030,6050,6050,6030,958
|
|
20230803,092900,183204800,6050,6070,6080,6050,2273
|
|
20230803,092800,169452120,6070,6070,6070,6070,0
|
|
20230803,092700,169452120,6070,6040,6070,6040,216
|
|
20230803,092600,168144540,6040,6040,6040,6020,1173
|
|
20230803,092500,161065620,6020,6020,6020,6020,0
|
|
20230803,092400,161065620,6020,6020,6020,6020,100
|
|
20230803,092300,160463620,6040,6040,6040,6040,1
|
|
20230803,092200,160457580,6050,6050,6050,6010,360
|
|
20230803,092100,158292580,6050,6030,6050,6030,5
|
|
20230803,092000,158262390,6020,5950,6020,5950,1016
|
|
20230803,091900,152180120,5950,5950,5970,5950,1191
|
|
20230803,091800,145093650,5950,5950,5950,5950,101
|
|
20230803,091700,144492700,5950,5960,5980,5950,340
|
|
20230803,091600,142467010,5960,5960,5960,5960,157
|
|
20230803,091500,141531290,5960,5970,5980,5960,854
|
|
20230803,091400,136433690,5970,5960,5970,5950,2491
|
|
20230803,091300,121584260,5950,5940,5950,5940,1403
|
|
20230803,091200,113245690,5940,5950,5950,5940,276
|
|
20230803,091100,111605210,5980,5950,5980,5940,520
|
|
20230803,091000,108512070,5940,5940,5940,5940,0
|
|
20230803,090900,108512070,5940,5940,5940,5940,215
|
|
20230803,090800,107234970,5940,5940,5970,5940,784
|
|
20230803,090700,102577950,5930,5940,5940,5920,2480
|
|
20230803,090600,87876150,5970,5940,5970,5920,5183
|
|
20230803,090500,57162040,5940,5960,5960,5920,4677
|
|
20230803,090400,29413830,5960,5980,5980,5960,453
|
|
20230803,090300,26708220,5980,6020,6050,5980,2605
|
|
20230803,090200,11057150,6050,6010,6050,6010,280
|
|
20230803,090100,9370970,6010,6020,6020,6010,126
|
|
20230803,090000,8613190,6030,6050,6050,6030,1424
|