674 lines
34 KiB
CSV
674 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,201100,24178814770,6120,6120,6120,6120,1051
|
|
20230810,201000,24178814770,6120,6120,6120,6120,0
|
|
20230810,200900,24178814770,6120,6120,6120,6120,0
|
|
20230810,200800,24178814770,6120,6120,6120,6120,0
|
|
20230810,200700,24178814770,6120,6120,6120,6120,0
|
|
20230810,200600,24178814770,6120,6120,6120,6120,0
|
|
20230810,200500,24178814770,6120,6120,6120,6120,0
|
|
20230810,200400,24178814770,6120,6120,6120,6120,0
|
|
20230810,200300,24178814770,6120,6120,6120,6120,0
|
|
20230810,200200,24178814770,6120,6120,6120,6120,0
|
|
20230810,200100,24178814770,6120,6120,6120,6120,0
|
|
20230810,200000,24178814770,6120,6120,6120,6120,0
|
|
20230810,195900,24178814770,6120,6120,6120,6120,0
|
|
20230810,195800,24178814770,6120,6120,6120,6120,0
|
|
20230810,195700,24178814770,6120,6120,6120,6120,0
|
|
20230810,195600,24178814770,6120,6120,6120,6120,0
|
|
20230810,195500,24178814770,6120,6120,6120,6120,0
|
|
20230810,195400,24178814770,6120,6120,6120,6120,0
|
|
20230810,195300,24178814770,6120,6120,6120,6120,0
|
|
20230810,195200,24178814770,6120,6120,6120,6120,0
|
|
20230810,195100,24178814770,6120,6120,6120,6120,0
|
|
20230810,195000,24178814770,6120,6120,6120,6120,0
|
|
20230810,194900,24178814770,6120,6120,6120,6120,0
|
|
20230810,194800,24178814770,6120,6120,6120,6120,0
|
|
20230810,194700,24178814770,6120,6120,6120,6120,0
|
|
20230810,194600,24178814770,6120,6120,6120,6120,0
|
|
20230810,194500,24178814770,6120,6120,6120,6120,0
|
|
20230810,194400,24178814770,6120,6120,6120,6120,0
|
|
20230810,194300,24178814770,6120,6120,6120,6120,0
|
|
20230810,194200,24178814770,6120,6120,6120,6120,0
|
|
20230810,194100,24178814770,6120,6120,6120,6120,1051
|
|
20230810,194000,24178814770,6120,6120,6120,6120,0
|
|
20230810,193900,24178814770,6120,6120,6120,6120,0
|
|
20230810,193800,24178814770,6120,6120,6120,6120,0
|
|
20230810,193700,24178814770,6120,6120,6120,6120,0
|
|
20230810,193600,24178814770,6120,6120,6120,6120,0
|
|
20230810,193500,24178814770,6120,6120,6120,6120,0
|
|
20230810,193400,24178814770,6120,6120,6120,6120,0
|
|
20230810,193300,24178814770,6120,6120,6120,6120,0
|
|
20230810,193200,24178814770,6120,6120,6120,6120,0
|
|
20230810,193100,24178814770,6120,6120,6120,6120,0
|
|
20230810,193000,24178814770,6120,6120,6120,6120,0
|
|
20230810,192900,24178814770,6120,6120,6120,6120,0
|
|
20230810,192800,24178814770,6120,6120,6120,6120,0
|
|
20230810,192700,24178814770,6120,6120,6120,6120,0
|
|
20230810,192600,24178814770,6120,6120,6120,6120,0
|
|
20230810,192500,24178814770,6120,6120,6120,6120,0
|
|
20230810,192400,24178814770,6120,6120,6120,6120,0
|
|
20230810,192300,24178814770,6120,6120,6120,6120,0
|
|
20230810,192200,24178814770,6120,6120,6120,6120,0
|
|
20230810,192100,24178814770,6120,6120,6120,6120,0
|
|
20230810,192000,24178814770,6120,6120,6120,6120,0
|
|
20230810,191900,24178814770,6120,6120,6120,6120,0
|
|
20230810,191800,24178814770,6120,6120,6120,6120,0
|
|
20230810,191700,24178814770,6120,6120,6120,6120,0
|
|
20230810,191600,24178814770,6120,6120,6120,6120,0
|
|
20230810,191500,24178814770,6120,6120,6120,6120,0
|
|
20230810,191400,24178814770,6120,6120,6120,6120,0
|
|
20230810,191300,24178814770,6120,6120,6120,6120,0
|
|
20230810,191200,24178814770,6120,6120,6120,6120,0
|
|
20230810,191100,24178814770,6120,6120,6120,6120,1051
|
|
20230810,191000,24178814770,6120,6120,6120,6120,0
|
|
20230810,190900,24178814770,6120,6120,6120,6120,0
|
|
20230810,190800,24178814770,6120,6120,6120,6120,0
|
|
20230810,190700,24178814770,6120,6120,6120,6120,0
|
|
20230810,190600,24178814770,6120,6120,6120,6120,0
|
|
20230810,190500,24178814770,6120,6120,6120,6120,0
|
|
20230810,190400,24178814770,6120,6120,6120,6120,0
|
|
20230810,190300,24178814770,6120,6120,6120,6120,0
|
|
20230810,190200,24178814770,6120,6120,6120,6120,0
|
|
20230810,190100,24178814770,6120,6120,6120,6120,0
|
|
20230810,190000,24178814770,6120,6120,6120,6120,0
|
|
20230810,185900,24178814770,6120,6120,6120,6120,0
|
|
20230810,185800,24178814770,6120,6120,6120,6120,0
|
|
20230810,185700,24178814770,6120,6120,6120,6120,0
|
|
20230810,185600,24178814770,6120,6120,6120,6120,0
|
|
20230810,185500,24178814770,6120,6120,6120,6120,0
|
|
20230810,185400,24178814770,6120,6120,6120,6120,0
|
|
20230810,185300,24178814770,6120,6120,6120,6120,0
|
|
20230810,185200,24178814770,6120,6120,6120,6120,0
|
|
20230810,185100,24178814770,6120,6120,6120,6120,0
|
|
20230810,185000,24178814770,6120,6120,6120,6120,0
|
|
20230810,184900,24178814770,6120,6120,6120,6120,0
|
|
20230810,184800,24178814770,6120,6120,6120,6120,0
|
|
20230810,184700,24178814770,6120,6120,6120,6120,0
|
|
20230810,184600,24178814770,6120,6120,6120,6120,0
|
|
20230810,184500,24178814770,6120,6120,6120,6120,0
|
|
20230810,184400,24178814770,6120,6120,6120,6120,0
|
|
20230810,184300,24178814770,6120,6120,6120,6120,0
|
|
20230810,184200,24178814770,6120,6120,6120,6120,0
|
|
20230810,184100,24178814770,6120,6120,6120,6120,1051
|
|
20230810,184000,24178814770,6120,6120,6120,6120,0
|
|
20230810,183900,24178814770,6120,6120,6120,6120,0
|
|
20230810,183800,24178814770,6120,6120,6120,6120,0
|
|
20230810,183700,24178814770,6120,6120,6120,6120,0
|
|
20230810,183600,24178814770,6120,6120,6120,6120,0
|
|
20230810,183500,24178814770,6120,6120,6120,6120,0
|
|
20230810,183400,24178814770,6120,6120,6120,6120,0
|
|
20230810,183300,24178814770,6120,6120,6120,6120,0
|
|
20230810,183200,24178814770,6120,6120,6120,6120,0
|
|
20230810,183100,24178814770,6120,6120,6120,6120,0
|
|
20230810,183000,24178814770,6120,6120,6120,6120,0
|
|
20230810,182900,24178814770,6120,6120,6120,6120,0
|
|
20230810,182800,24178814770,6120,6120,6120,6120,0
|
|
20230810,182700,24178814770,6120,6120,6120,6120,0
|
|
20230810,182600,24178814770,6120,6120,6120,6120,0
|
|
20230810,182500,24178814770,6120,6120,6120,6120,0
|
|
20230810,182400,24178814770,6120,6120,6120,6120,0
|
|
20230810,182300,24178814770,6120,6120,6120,6120,0
|
|
20230810,182200,24178814770,6120,6120,6120,6120,0
|
|
20230810,182100,24178814770,6120,6120,6120,6120,0
|
|
20230810,182000,24178814770,6120,6120,6120,6120,0
|
|
20230810,181900,24178814770,6120,6120,6120,6120,0
|
|
20230810,181800,24178814770,6120,6120,6120,6120,0
|
|
20230810,181700,24178814770,6120,6120,6120,6120,0
|
|
20230810,181600,24178814770,6120,6120,6120,6120,0
|
|
20230810,181500,24178814770,6120,6120,6120,6120,0
|
|
20230810,181400,24178814770,6120,6120,6120,6120,0
|
|
20230810,181300,24178814770,6120,6120,6120,6120,0
|
|
20230810,181200,24178814770,6120,6120,6120,6120,0
|
|
20230810,181100,24178814770,6120,6120,6120,6120,1051
|
|
20230810,181000,24178814770,6120,6120,6120,6120,0
|
|
20230810,180900,24178814770,6120,6120,6120,6120,0
|
|
20230810,180800,24178814770,6120,6120,6120,6120,0
|
|
20230810,180700,24178814770,6120,6120,6120,6120,0
|
|
20230810,180600,24178814770,6120,6120,6120,6120,0
|
|
20230810,180500,24178814770,6120,6120,6120,6120,0
|
|
20230810,180400,24178814770,6120,6120,6120,6120,0
|
|
20230810,180300,24178814770,6120,6120,6120,6120,0
|
|
20230810,180200,24178814770,6120,6120,6120,6120,0
|
|
20230810,180100,24178814770,6120,6120,6120,6120,0
|
|
20230810,180000,24178814770,6120,6120,6120,6120,0
|
|
20230810,175900,24178814770,6120,6120,6120,6120,0
|
|
20230810,175800,24178814770,6120,6120,6120,6120,0
|
|
20230810,175700,24178814770,6120,6120,6120,6120,0
|
|
20230810,175600,24178814770,6120,6120,6120,6120,0
|
|
20230810,175500,24178814770,6120,6120,6120,6120,0
|
|
20230810,175400,24178814770,6120,6120,6120,6120,0
|
|
20230810,175300,24178814770,6120,6120,6120,6120,0
|
|
20230810,175200,24178814770,6120,6120,6120,6120,0
|
|
20230810,175100,24178814770,6120,6120,6120,6120,0
|
|
20230810,175000,24178814770,6120,6120,6120,6120,0
|
|
20230810,174900,24178814770,6120,6120,6120,6120,0
|
|
20230810,174800,24178814770,6120,6120,6120,6120,0
|
|
20230810,174700,24178814770,6120,6120,6120,6120,0
|
|
20230810,174600,24178814770,6120,6120,6120,6120,0
|
|
20230810,174500,24178814770,6120,6120,6120,6120,0
|
|
20230810,174400,24178814770,6120,6120,6120,6120,0
|
|
20230810,174300,24178814770,6120,6120,6120,6120,0
|
|
20230810,174200,24178814770,6120,6120,6120,6120,0
|
|
20230810,174100,24178814770,6120,6120,6120,6120,1051
|
|
20230810,174000,24178814770,6120,6120,6120,6120,0
|
|
20230810,173900,24178814770,6120,6120,6120,6120,0
|
|
20230810,173800,24178814770,6120,6120,6120,6120,0
|
|
20230810,173700,24178814770,6120,6120,6120,6120,0
|
|
20230810,173600,24178814770,6120,6120,6120,6120,0
|
|
20230810,173500,24178814770,6120,6120,6120,6120,0
|
|
20230810,173400,24178814770,6120,6120,6120,6120,0
|
|
20230810,173300,24178814770,6120,6120,6120,6120,0
|
|
20230810,173200,24178814770,6120,6120,6120,6120,0
|
|
20230810,173100,24178814770,6120,6120,6120,6120,0
|
|
20230810,173000,24178814770,6120,6120,6120,6120,0
|
|
20230810,172900,24178814770,6120,6120,6120,6120,0
|
|
20230810,172800,24178814770,6120,6120,6120,6120,0
|
|
20230810,172700,24178814770,6120,6120,6120,6120,0
|
|
20230810,172600,24178814770,6120,6120,6120,6120,0
|
|
20230810,172500,24178814770,6120,6120,6120,6120,0
|
|
20230810,172400,24178814770,6120,6120,6120,6120,0
|
|
20230810,172300,24178814770,6120,6120,6120,6120,0
|
|
20230810,172200,24178814770,6120,6120,6120,6120,0
|
|
20230810,172100,24178814770,6120,6120,6120,6120,0
|
|
20230810,172000,24178814770,6120,6120,6120,6120,0
|
|
20230810,171900,24178814770,6120,6120,6120,6120,0
|
|
20230810,171800,24178814770,6120,6120,6120,6120,0
|
|
20230810,171700,24178814770,6120,6120,6120,6120,0
|
|
20230810,171600,24178814770,6120,6120,6120,6120,0
|
|
20230810,171500,24178814770,6120,6120,6120,6120,0
|
|
20230810,171400,24178814770,6120,6120,6120,6120,0
|
|
20230810,171300,24178814770,6120,6120,6120,6120,0
|
|
20230810,171200,24178814770,6120,6120,6120,6120,0
|
|
20230810,171100,24178814770,6120,6120,6120,6120,1051
|
|
20230810,171000,24178814770,6120,6120,6120,6120,0
|
|
20230810,170900,24178814770,6120,6120,6120,6120,0
|
|
20230810,170800,24178814770,6120,6120,6120,6120,0
|
|
20230810,170700,24178814770,6120,6120,6120,6120,0
|
|
20230810,170600,24178814770,6120,6120,6120,6120,0
|
|
20230810,170500,24178814770,6120,6120,6120,6120,0
|
|
20230810,170400,24178814770,6120,6120,6120,6120,0
|
|
20230810,170300,24178814770,6120,6120,6120,6120,0
|
|
20230810,170200,24178814770,6120,6120,6120,6120,0
|
|
20230810,170100,24178814770,6120,6120,6120,6120,0
|
|
20230810,170000,24178814770,6120,6120,6120,6120,0
|
|
20230810,165900,24178814770,6120,6120,6120,6120,0
|
|
20230810,165800,24178814770,6120,6120,6120,6120,0
|
|
20230810,165700,24178814770,6120,6120,6120,6120,0
|
|
20230810,165600,24178814770,6120,6120,6120,6120,0
|
|
20230810,165500,24178814770,6120,6120,6120,6120,0
|
|
20230810,165400,24178814770,6120,6120,6120,6120,0
|
|
20230810,165300,24178814770,6120,6120,6120,6120,0
|
|
20230810,165200,24178814770,6120,6120,6120,6120,0
|
|
20230810,165100,24178814770,6120,6120,6120,6120,0
|
|
20230810,165000,24178814770,6120,6120,6120,6120,0
|
|
20230810,164900,24178814770,6120,6120,6120,6120,0
|
|
20230810,164800,24178814770,6120,6120,6120,6120,0
|
|
20230810,164700,24178814770,6120,6120,6120,6120,0
|
|
20230810,164600,24178814770,6120,6120,6120,6120,0
|
|
20230810,164500,24178814770,6120,6120,6120,6120,0
|
|
20230810,164400,24178814770,6120,6120,6120,6120,0
|
|
20230810,164300,24178814770,6120,6120,6120,6120,0
|
|
20230810,164200,24178814770,6120,6120,6120,6120,0
|
|
20230810,164100,24178814770,6120,6120,6120,6120,1051
|
|
20230810,164000,24178814770,6120,6120,6120,6120,0
|
|
20230810,163900,24178814770,6120,6120,6120,6120,0
|
|
20230810,163800,24178814770,6120,6120,6120,6120,0
|
|
20230810,163700,24178814770,6120,6120,6120,6120,0
|
|
20230810,163600,24178814770,6120,6120,6120,6120,0
|
|
20230810,163500,24178814770,6120,6120,6120,6120,0
|
|
20230810,163400,24178814770,6120,6120,6120,6120,0
|
|
20230810,163300,24178814770,6120,6120,6120,6120,0
|
|
20230810,163200,24178814770,6120,6120,6120,6120,0
|
|
20230810,163100,24178814770,6120,6120,6120,6120,0
|
|
20230810,163000,24178814770,6120,6120,6120,6120,0
|
|
20230810,162900,24178814770,6120,6120,6120,6120,0
|
|
20230810,162800,24178814770,6120,6120,6120,6120,0
|
|
20230810,162700,24178814770,6120,6120,6120,6120,0
|
|
20230810,162600,24178814770,6120,6120,6120,6120,0
|
|
20230810,162500,24178814770,6120,6120,6120,6120,0
|
|
20230810,162400,24178814770,6120,6120,6120,6120,0
|
|
20230810,162300,24178814770,6120,6120,6120,6120,0
|
|
20230810,162200,24178814770,6120,6120,6120,6120,0
|
|
20230810,162100,24178814770,6120,6120,6120,6120,0
|
|
20230810,162000,24178814770,6120,6120,6120,6120,0
|
|
20230810,161900,24178814770,6120,6120,6120,6120,0
|
|
20230810,161800,24178814770,6120,6120,6120,6120,0
|
|
20230810,161700,24178814770,6120,6120,6120,6120,0
|
|
20230810,161600,24178814770,6120,6120,6120,6120,0
|
|
20230810,161500,24178814770,6120,6120,6120,6120,0
|
|
20230810,161400,24178814770,6120,6120,6120,6120,0
|
|
20230810,161300,24178814770,6120,6120,6120,6120,0
|
|
20230810,161200,24178814770,6120,6120,6120,6120,0
|
|
20230810,161100,24178814770,6120,6120,6120,6120,1051
|
|
20230810,161000,24178814770,6120,6120,6120,6120,0
|
|
20230810,160900,24178814770,6120,6120,6120,6120,0
|
|
20230810,160800,24178814770,6120,6120,6120,6120,0
|
|
20230810,160700,24178814770,6120,6120,6120,6120,0
|
|
20230810,160600,24178814770,6120,6120,6120,6120,0
|
|
20230810,160500,24178814770,6120,6120,6120,6120,0
|
|
20230810,160400,24178814770,6120,6120,6120,6120,0
|
|
20230810,160300,24178814770,6120,6120,6120,6120,0
|
|
20230810,160200,24178814770,6120,6120,6120,6120,0
|
|
20230810,160100,24178814770,6120,6120,6120,6120,0
|
|
20230810,160000,24178814770,6120,6120,6120,6120,0
|
|
20230810,155900,24178814770,6120,6120,6120,6120,0
|
|
20230810,155800,24178814770,6120,6120,6120,6120,0
|
|
20230810,155700,24178814770,6120,6120,6120,6120,0
|
|
20230810,155600,24178814770,6120,6120,6120,6120,0
|
|
20230810,155500,24178814770,6120,6120,6120,6120,0
|
|
20230810,155400,24178814770,6120,6120,6120,6120,0
|
|
20230810,155300,24178814770,6120,6120,6120,6120,0
|
|
20230810,155200,24178814770,6120,6120,6120,6120,0
|
|
20230810,155100,24178814770,6120,6120,6120,6120,0
|
|
20230810,155000,24178814770,6120,6120,6120,6120,0
|
|
20230810,154900,24178814770,6120,6120,6120,6120,0
|
|
20230810,154800,24178814770,6120,6120,6120,6120,0
|
|
20230810,154700,24178814770,6120,6120,6120,6120,0
|
|
20230810,154600,24178814770,6120,6120,6120,6120,0
|
|
20230810,154500,24178814770,6120,6120,6120,6120,0
|
|
20230810,154400,24178814770,6120,6120,6120,6120,0
|
|
20230810,154300,24178814770,6120,6120,6120,6120,0
|
|
20230810,154200,24178814770,6120,6120,6120,6120,0
|
|
20230810,154100,24178814770,6120,6120,6120,6120,1051
|
|
20230810,154000,24178814770,6120,6120,6120,6120,0
|
|
20230810,153900,24178814770,6120,6120,6120,6120,0
|
|
20230810,153800,24178814770,6120,6120,6120,6120,0
|
|
20230810,153700,24178814770,6120,6120,6120,6120,0
|
|
20230810,153600,24178814770,6120,6120,6120,6120,0
|
|
20230810,153500,24178814770,6120,6120,6120,6120,0
|
|
20230810,153400,24178814770,6120,6120,6120,6120,0
|
|
20230810,153300,24178814770,6120,6120,6120,6120,0
|
|
20230810,153200,24178814770,6120,6120,6120,6120,0
|
|
20230810,153100,24178814770,6120,6120,6120,6120,0
|
|
20230810,153000,24178814770,6120,6120,6120,6120,1051
|
|
20230810,152900,24172382650,6120,6120,6120,6120,0
|
|
20230810,152800,24172382650,6120,6120,6120,6120,0
|
|
20230810,152700,24172382650,6120,6120,6120,6120,0
|
|
20230810,152600,24172382650,6120,6120,6120,6120,0
|
|
20230810,152500,24172382650,6120,6120,6120,6120,0
|
|
20230810,152400,24172382650,6120,6120,6120,6120,0
|
|
20230810,152300,24172382650,6120,6120,6120,6120,0
|
|
20230810,152200,24172382650,6120,6120,6120,6120,0
|
|
20230810,152100,24172382650,6120,6120,6120,6120,0
|
|
20230810,152000,24172382650,6120,6120,6120,6120,0
|
|
20230810,151900,24172382650,6120,6120,6120,6120,4
|
|
20230810,151800,24172358170,6120,6120,6120,6120,0
|
|
20230810,151700,24172358170,6120,6120,6120,6120,325
|
|
20230810,151600,24170369170,6120,6120,6120,6120,1
|
|
20230810,151500,24170363050,6120,6120,6120,6120,15
|
|
20230810,151400,24170271250,6120,6120,6120,6120,0
|
|
20230810,151300,24170271250,6120,6120,6120,6120,84
|
|
20230810,151200,24169757170,6120,6120,6120,6120,19
|
|
20230810,151100,24169640890,6120,6120,6120,6120,28
|
|
20230810,151000,24169469530,6120,6120,6120,6120,173
|
|
20230810,150900,24168410770,6120,6120,6120,6120,0
|
|
20230810,150800,24168410770,6120,6120,6120,6120,53
|
|
20230810,150700,24168086410,6120,6120,6120,6120,0
|
|
20230810,150600,24168086410,6120,6120,6120,6120,13
|
|
20230810,150500,24168006850,6120,6120,6120,6120,190
|
|
20230810,150400,24166844050,6120,6120,6120,6120,41
|
|
20230810,150300,24166593130,6120,6120,6120,6120,240
|
|
20230810,150200,24165124330,6120,6120,6120,6120,100
|
|
20230810,150100,24164512330,6120,6120,6120,6120,22
|
|
20230810,150000,24164377690,6120,6120,6120,6120,100
|
|
20230810,145900,24163765690,6120,6120,6120,6120,0
|
|
20230810,145800,24163765690,6120,6120,6120,6120,80
|
|
20230810,145700,24163276090,6120,6120,6120,6120,0
|
|
20230810,145600,24163276090,6120,6120,6120,6120,116
|
|
20230810,145500,24162566170,6120,6120,6120,6120,0
|
|
20230810,145400,24162566170,6120,6120,6120,6120,493
|
|
20230810,145300,24159549010,6120,6120,6120,6120,0
|
|
20230810,145200,24159549010,6120,6120,6120,6120,50
|
|
20230810,145100,24159243010,6120,6120,6120,6120,0
|
|
20230810,145000,24159243010,6120,6120,6120,6120,1
|
|
20230810,144900,24159236890,6120,6120,6120,6120,56
|
|
20230810,144800,24158894170,6120,6120,6120,6120,0
|
|
20230810,144700,24158894170,6120,6120,6120,6120,53
|
|
20230810,144600,24158569810,6120,6120,6120,6120,70
|
|
20230810,144500,24158141410,6120,6120,6120,6120,60
|
|
20230810,144400,24157774210,6120,6120,6120,6120,0
|
|
20230810,144300,24157774210,6120,6120,6120,6120,20
|
|
20230810,144200,24157651810,6120,6120,6120,6120,4
|
|
20230810,144100,24157627330,6120,6120,6120,6120,155
|
|
20230810,144000,24156678730,6120,6120,6120,6120,0
|
|
20230810,143900,24156678730,6120,6120,6120,6120,110
|
|
20230810,143800,24156005530,6120,6120,6120,6120,100
|
|
20230810,143700,24155393530,6120,6120,6120,6120,50
|
|
20230810,143600,24155087530,6120,6120,6120,6120,10
|
|
20230810,143500,24155026330,6120,6120,6120,6120,8
|
|
20230810,143400,24154977370,6120,6120,6120,6120,11
|
|
20230810,143300,24154910050,6120,6120,6120,6120,84
|
|
20230810,143200,24154395970,6120,6120,6120,6120,0
|
|
20230810,143100,24154395970,6120,6120,6120,6120,101
|
|
20230810,143000,24153777850,6120,6120,6120,6120,15
|
|
20230810,142900,24153686050,6120,6120,6120,6120,8
|
|
20230810,142800,24153637090,6120,6120,6120,6120,0
|
|
20230810,142700,24153637090,6120,6120,6120,6120,236
|
|
20230810,142600,24152192770,6120,6120,6120,6120,273
|
|
20230810,142500,24150522010,6120,6120,6120,6120,613
|
|
20230810,142400,24146770450,6120,6120,6120,6120,0
|
|
20230810,142300,24146770450,6120,6120,6120,6120,1
|
|
20230810,142200,24146764330,6120,6120,6120,6120,10
|
|
20230810,142100,24146703130,6120,6120,6120,6120,1694
|
|
20230810,142000,24136335850,6120,6120,6120,6120,3
|
|
20230810,141900,24136317490,6120,6120,6120,6120,50
|
|
20230810,141800,24136011490,6120,6120,6120,6120,75
|
|
20230810,141700,24135552490,6120,6120,6120,6120,202
|
|
20230810,141600,24134316250,6120,6120,6120,6120,111
|
|
20230810,141500,24133636930,6120,6120,6120,6120,20
|
|
20230810,141400,24133514530,6120,6120,6120,6120,498
|
|
20230810,141300,24130466770,6120,6120,6120,6120,0
|
|
20230810,141200,24130466770,6120,6120,6120,6120,35
|
|
20230810,141100,24130252570,6120,6120,6120,6120,528
|
|
20230810,141000,24127021210,6120,6120,6120,6120,0
|
|
20230810,140900,24127021210,6120,6120,6120,6120,3
|
|
20230810,140800,24127002850,6120,6120,6120,6120,300
|
|
20230810,140700,24125166850,6120,6120,6120,6120,103
|
|
20230810,140600,24124536490,6120,6120,6120,6120,0
|
|
20230810,140500,24124536490,6120,6120,6120,6120,50
|
|
20230810,140400,24124230490,6120,6120,6120,6120,203
|
|
20230810,140300,24122988130,6120,6120,6120,6120,5
|
|
20230810,140200,24122957530,6120,6120,6120,6120,0
|
|
20230810,140100,24122957530,6120,6120,6120,6120,100
|
|
20230810,140000,24122345530,6120,6120,6120,6120,3
|
|
20230810,135900,24122327170,6120,6120,6120,6120,0
|
|
20230810,135800,24122327170,6120,6120,6120,6120,104
|
|
20230810,135700,24121690690,6120,6120,6120,6120,0
|
|
20230810,135600,24121690690,6120,6120,6120,6120,1
|
|
20230810,135500,24121684570,6120,6120,6120,6120,1
|
|
20230810,135400,24121678450,6120,6120,6120,6120,3
|
|
20230810,135300,24121660090,6120,6120,6120,6120,0
|
|
20230810,135200,24121660090,6120,6120,6120,6120,0
|
|
20230810,135100,24121660090,6120,6120,6120,6120,7
|
|
20230810,135000,24121617250,6120,6120,6120,6120,0
|
|
20230810,134900,24121617250,6120,6120,6120,6120,21
|
|
20230810,134800,24121488730,6120,6120,6120,6120,106
|
|
20230810,134700,24120840010,6120,6120,6120,6120,18
|
|
20230810,134600,24120729850,6120,6120,6120,6120,0
|
|
20230810,134500,24120729850,6120,6120,6120,6120,0
|
|
20230810,134400,24120729850,6120,6120,6120,6120,3
|
|
20230810,134300,24120711490,6120,6120,6120,6120,406
|
|
20230810,134200,24118226770,6120,6120,6120,6120,9
|
|
20230810,134100,24118171690,6120,6120,6120,6120,842
|
|
20230810,134000,24113018650,6120,6120,6120,6120,5
|
|
20230810,133900,24112988050,6120,6120,6120,6120,91
|
|
20230810,133800,24112431130,6120,6120,6120,6120,155
|
|
20230810,133700,24111482530,6120,6120,6120,6120,500
|
|
20230810,133600,24108422530,6120,6120,6120,6120,23
|
|
20230810,133500,24108281770,6120,6120,6120,6120,29
|
|
20230810,133400,24108104290,6120,6120,6120,6120,120
|
|
20230810,133300,24107369890,6120,6120,6120,6120,387
|
|
20230810,133200,24105001450,6120,6120,6120,6120,258
|
|
20230810,133100,24103422490,6120,6120,6120,6120,20
|
|
20230810,133000,24103300090,6120,6120,6120,6120,266
|
|
20230810,132900,24101672170,6120,6120,6120,6120,0
|
|
20230810,132800,24101672170,6120,6120,6120,6120,447
|
|
20230810,132700,24098936530,6120,6120,6120,6120,10
|
|
20230810,132600,24098875330,6120,6120,6120,6120,0
|
|
20230810,132500,24098875330,6120,6120,6120,6120,100
|
|
20230810,132400,24098263330,6120,6120,6120,6120,898
|
|
20230810,132300,24092767570,6120,6120,6120,6120,35
|
|
20230810,132200,24092553370,6120,6120,6120,6120,5
|
|
20230810,132100,24092522770,6120,6120,6120,6120,149
|
|
20230810,132000,24091610890,6120,6120,6120,6120,45
|
|
20230810,131900,24091335490,6120,6120,6120,6120,17
|
|
20230810,131800,24091231450,6120,6120,6120,6120,264
|
|
20230810,131700,24089615770,6120,6120,6120,6120,56
|
|
20230810,131600,24089273050,6120,6120,6120,6120,0
|
|
20230810,131500,24089273050,6120,6120,6120,6120,21
|
|
20230810,131400,24089144530,6120,6120,6120,6120,510
|
|
20230810,131300,24086023330,6120,6120,6120,6120,153
|
|
20230810,131200,24085086970,6120,6120,6120,6120,285
|
|
20230810,131100,24083342770,6120,6120,6120,6120,342
|
|
20230810,131000,24081249730,6120,6120,6120,6120,6
|
|
20230810,130900,24081213010,6120,6120,6120,6120,380
|
|
20230810,130800,24078887410,6120,6120,6120,6120,123
|
|
20230810,130700,24078134650,6120,6120,6120,6120,7
|
|
20230810,130600,24078091810,6120,6120,6120,6120,79
|
|
20230810,130500,24077608330,6120,6120,6120,6120,276
|
|
20230810,130400,24075919210,6120,6120,6120,6120,83
|
|
20230810,130300,24075411250,6120,6120,6120,6120,46
|
|
20230810,130200,24075129730,6120,6120,6120,6120,28
|
|
20230810,130100,24074958370,6120,6120,6120,6120,274
|
|
20230810,130000,24073281490,6120,6120,6120,6120,225
|
|
20230810,125900,24071904490,6120,6120,6120,6120,221
|
|
20230810,125800,24070551970,6120,6120,6120,6120,412
|
|
20230810,125700,24068030530,6120,6120,6120,6120,10
|
|
20230810,125600,24067969330,6120,6120,6120,6120,0
|
|
20230810,125500,24067969330,6120,6120,6120,6120,22
|
|
20230810,125400,24067834690,6120,6120,6120,6120,280
|
|
20230810,125300,24066121090,6120,6120,6120,6120,418
|
|
20230810,125200,24063562930,6120,6120,6120,6120,21
|
|
20230810,125100,24063434410,6120,6120,6120,6120,101
|
|
20230810,125000,24062816290,6120,6120,6120,6120,197
|
|
20230810,124900,24061610650,6120,6120,6120,6120,0
|
|
20230810,124800,24061610650,6120,6120,6120,6120,2
|
|
20230810,124700,24061598410,6120,6120,6120,6120,201
|
|
20230810,124600,24060368290,6120,6120,6120,6120,95
|
|
20230810,124500,24059786890,6120,6120,6120,6120,114
|
|
20230810,124400,24059089210,6120,6120,6120,6120,1504
|
|
20230810,124300,24049884730,6120,6120,6120,6120,60
|
|
20230810,124200,24049517530,6120,6120,6120,6120,2012
|
|
20230810,124100,24037204090,6120,6120,6120,6120,452
|
|
20230810,124000,24034437850,6120,6120,6120,6120,350
|
|
20230810,123900,24032295850,6120,6120,6120,6120,463
|
|
20230810,123800,24029462290,6120,6120,6120,6120,1432
|
|
20230810,123700,24020698450,6120,6120,6120,6120,370
|
|
20230810,123600,24018434050,6120,6120,6120,6120,305
|
|
20230810,123500,24016567450,6120,6120,6120,6120,2
|
|
20230810,123400,24016555210,6120,6120,6120,6120,1163
|
|
20230810,123300,24009437650,6120,6120,6120,6120,189
|
|
20230810,123200,24008280970,6120,6120,6120,6120,392
|
|
20230810,123100,24005881930,6120,6120,6120,6120,99
|
|
20230810,123000,24005276050,6120,6120,6120,6120,20
|
|
20230810,122900,24005153650,6120,6120,6120,6120,356
|
|
20230810,122800,24002974930,6120,6120,6120,6120,3812
|
|
20230810,122700,23979645490,6120,6120,6120,6120,1054
|
|
20230810,122600,23973195010,6120,6120,6120,6120,116
|
|
20230810,122500,23972485090,6120,6120,6120,6120,1081
|
|
20230810,122400,23965869370,6120,6120,6120,6120,547
|
|
20230810,122300,23962521730,6120,6120,6120,6120,30
|
|
20230810,122200,23962338130,6120,6120,6120,6120,271
|
|
20230810,122100,23960679610,6120,6120,6120,6120,865
|
|
20230810,122000,23955385810,6120,6120,6120,6120,157
|
|
20230810,121900,23954424970,6120,6120,6120,6120,1001
|
|
20230810,121800,23948298850,6120,6120,6120,6120,51
|
|
20230810,121700,23947986730,6120,6120,6120,6120,0
|
|
20230810,121600,23947986730,6120,6120,6120,6120,170
|
|
20230810,121500,23946946330,6120,6120,6120,6120,442
|
|
20230810,121400,23944241290,6120,6120,6120,6120,145
|
|
20230810,121300,23943353890,6120,6120,6120,6120,1851
|
|
20230810,121200,23932025770,6120,6120,6120,6120,345
|
|
20230810,121100,23929914370,6120,6120,6120,6120,694
|
|
20230810,121000,23925667090,6120,6120,6120,6120,398
|
|
20230810,120900,23923231330,6120,6120,6120,6120,108
|
|
20230810,120800,23922570370,6120,6120,6120,6120,433
|
|
20230810,120700,23919920410,6120,6120,6120,6120,251
|
|
20230810,120600,23918384290,6120,6120,6120,6120,140
|
|
20230810,120500,23917527490,6120,6120,6120,6120,641
|
|
20230810,120400,23913604570,6120,6120,6120,6120,231
|
|
20230810,120300,23912190850,6120,6120,6120,6120,420
|
|
20230810,120200,23909620450,6120,6120,6120,6120,294
|
|
20230810,120100,23907821170,6120,6120,6120,6120,168
|
|
20230810,120000,23906793010,6120,6120,6120,6120,86
|
|
20230810,115900,23906266690,6120,6120,6120,6120,221
|
|
20230810,115800,23904914170,6120,6120,6120,6120,313
|
|
20230810,115700,23902998610,6120,6120,6120,6120,192
|
|
20230810,115600,23901823570,6120,6120,6120,6120,391
|
|
20230810,115500,23899430650,6120,6120,6120,6120,2182
|
|
20230810,115400,23886076810,6120,6100,6120,6090,29754
|
|
20230810,115300,23704067230,6090,6110,6120,6080,11466
|
|
20230810,115200,23634011080,6120,6070,6120,6060,22966
|
|
20230810,115100,23493981360,6070,6070,6090,6060,16586
|
|
20230810,115000,23393247450,6090,6120,6120,6070,106384
|
|
20230810,114900,22742473660,6120,6120,6120,6120,14056
|
|
20230810,114800,22656450940,6120,6120,6120,6120,681
|
|
20230810,114700,22652283220,6120,6120,6120,6120,2743
|
|
20230810,114600,22635496060,6120,6120,6120,6120,4294
|
|
20230810,114500,22609216780,6120,6120,6120,6120,2693
|
|
20230810,114400,22592735620,6120,6120,6120,6120,2330
|
|
20230810,114300,22578476020,6120,6120,6120,6120,4437
|
|
20230810,114200,22551321580,6120,6120,6120,6120,1812
|
|
20230810,114100,22540232140,6120,6120,6120,6120,5686
|
|
20230810,114000,22505433820,6120,6120,6120,6120,3585
|
|
20230810,113900,22483493620,6120,6110,6120,6100,197470
|
|
20230810,113800,21275149710,6110,6120,6120,6110,65112
|
|
20230810,113700,20876772720,6120,6110,6120,6100,49211
|
|
20230810,113600,20575918480,6100,6070,6110,6060,71932
|
|
20230810,113500,20137207360,6060,6030,6070,6020,13019
|
|
20230810,113400,20058536220,6020,6010,6020,6000,1376
|
|
20230810,113300,20050259910,6010,5980,6010,5970,5346
|
|
20230810,113200,20018251900,5980,6020,6020,5980,13087
|
|
20230810,113100,19939752370,6020,6040,6050,6000,10799
|
|
20230810,113000,19874695140,6040,6050,6060,6020,5690
|
|
20230810,112900,19840382420,6060,6040,6070,6030,17811
|
|
20230810,112800,19732534110,6040,6000,6040,6000,8631
|
|
20230810,112700,19680479760,6020,5990,6020,5980,5468
|
|
20230810,112600,19647634750,5990,5990,6020,5980,6222
|
|
20230810,112500,19610280920,5990,5940,6000,5930,15285
|
|
20230810,112400,19519026480,5950,5950,5950,5930,1382
|
|
20230810,112300,19510809370,5950,5950,5950,5910,7944
|
|
20230810,112200,19463764900,5950,5970,5970,5940,5755
|
|
20230810,112100,19429502530,5970,5980,5990,5960,10893
|
|
20230810,112000,19364439880,5980,5970,5990,5960,16938
|
|
20230810,111900,19263203520,5960,5910,5970,5910,11559
|
|
20230810,111800,19194516010,5920,5920,5920,5890,6458
|
|
20230810,111700,19156388110,5910,5920,5920,5900,7297
|
|
20230810,111600,19113257670,5910,5890,5930,5880,5395
|
|
20230810,111500,19081362940,5910,5910,5930,5890,9087
|
|
20230810,111400,19027678930,5900,5910,5920,5890,6234
|
|
20230810,111300,18990898790,5890,5890,5920,5870,7948
|
|
20230810,111200,18944119060,5880,5900,5920,5870,6985
|
|
20230810,111100,18902993760,5910,5940,5960,5850,70303
|
|
20230810,111000,18488087470,5940,5990,5990,5930,17992
|
|
20230810,110900,18381064630,5970,5990,5990,5960,9991
|
|
20230810,110800,18321374060,5990,6000,6000,5990,3086
|
|
20230810,110700,18302875340,6000,5980,6000,5980,7461
|
|
20230810,110600,18258180310,5980,5980,5990,5970,3461
|
|
20230810,110500,18237473320,5980,5990,5990,5970,3566
|
|
20230810,110400,18216156850,5990,6010,6020,5980,2294
|
|
20230810,110300,18202410830,6020,5970,6020,5960,5110
|
|
20230810,110200,18171862090,5970,6010,6020,5950,24728
|
|
20230810,110100,18023976470,6020,5990,6020,5990,10489
|
|
20230810,110000,17961032420,6000,6000,6000,5990,2039
|
|
20230810,105900,17948803790,6000,6010,6010,5980,10216
|
|
20230810,105800,17887557730,6000,5990,6010,5990,5037
|
|
20230810,105700,17857355420,5990,6000,6000,5980,10651
|
|
20230810,105600,17793560150,5990,6000,6010,5980,9449
|
|
20230810,105500,17736897280,6000,5990,6000,5980,6538
|
|
20230810,105400,17697719110,5990,5990,6000,5980,9793
|
|
20230810,105300,17639010340,5980,6010,6010,5980,10061
|
|
20230810,105200,17578740230,6010,6010,6010,5980,15163
|
|
20230810,105100,17487798790,6010,6040,6040,6000,13042
|
|
20230810,105000,17409300960,6040,6050,6050,6030,5038
|
|
20230810,104900,17378895920,6050,6060,6060,6040,7116
|
|
20230810,104800,17335833740,6060,6070,6070,6040,20981
|
|
20230810,104700,17208862480,6070,6090,6100,6070,6776
|
|
20230810,104600,17167631040,6090,6070,6090,6060,8906
|
|
20230810,104500,17113450310,6070,6050,6070,6040,17104
|
|
20230810,104400,17009922260,6060,6080,6080,6050,13215
|
|
20230810,104300,16929790440,6080,6110,6110,6080,32941
|
|
20230810,104200,16728994000,6110,6080,6110,6070,114169
|
|
20230810,104100,16032248030,6080,6050,6080,6050,29746
|
|
20230810,104000,15851739460,6050,6030,6060,6020,26911
|
|
20230810,103900,15689198350,6030,5960,6030,5960,44873
|
|
20230810,103800,15420055100,5970,5940,5970,5940,7506
|
|
20230810,103700,15375364370,5950,5930,5960,5920,12351
|
|
20230810,103600,15302052850,5930,5930,5940,5930,2193
|
|
20230810,103500,15289048100,5930,5930,5940,5930,2290
|
|
20230810,103400,15275465450,5930,5920,5930,5920,2239
|
|
20230810,103300,15262202950,5920,5930,5940,5910,3848
|
|
20230810,103200,15239397340,5930,5930,5940,5920,3532
|
|
20230810,103100,15218447800,5910,5920,5940,5910,4742
|
|
20230810,103000,15190344870,5930,5940,5940,5910,6448
|
|
20230810,102900,15152146920,5940,5950,5960,5930,15565
|
|
20230810,102800,15059526420,5950,5930,5950,5920,10873
|
|
20230810,102700,14995010270,5930,5920,5930,5920,4009
|
|
20230810,102600,14971261420,5920,5920,5940,5920,2385
|
|
20230810,102500,14957122690,5910,5910,5930,5910,12394
|
|
20230810,102400,14883737010,5910,5890,5910,5880,7189
|
|
20230810,102300,14841332490,5890,5910,5910,5890,6888
|
|
20230810,102200,14800703420,5920,5920,5920,5910,4542
|
|
20230810,102100,14773819140,5920,5930,5940,5890,25055
|
|
20230810,102000,14625734280,5940,5860,5940,5850,22513
|
|
20230810,101900,14492657360,5850,5910,5920,5850,15890
|
|
20230810,101800,14399031880,5920,5880,5920,5870,25652
|
|
20230810,101700,14247759410,5890,5860,5890,5850,14415
|
|
20230810,101600,14163201030,5870,5840,5870,5820,14985
|
|
20230810,101500,14075735230,5840,5830,5840,5820,6232
|
|
20230810,101400,14039414720,5830,5830,5840,5830,3835
|
|
20230810,101300,14017054270,5830,5820,5830,5810,5576
|
|
20230810,101200,13984623790,5820,5860,5870,5810,8887
|
|
20230810,101100,13932749460,5860,5870,5880,5840,18128
|
|
20230810,101000,13826356610,5880,5840,5890,5830,17862
|
|
20230810,100900,13721938710,5830,5810,5850,5800,11350
|
|
20230810,100800,13655875160,5800,5800,5820,5780,19408
|
|
20230810,100700,13543407640,5800,5830,5840,5800,16006
|
|
20230810,100600,13450247850,5830,5830,5850,5830,6848
|
|
20230810,100500,13410300410,5830,5840,5840,5820,10241
|
|
20230810,100400,13350598770,5840,5840,5850,5820,17562
|
|
20230810,100300,13248180510,5840,5850,5860,5840,3889
|
|
20230810,100200,13225433560,5850,5900,5900,5850,8590
|
|
20230810,100100,13174986840,5890,5880,5900,5860,7176
|
|
20230810,100000,13132799390,5870,5840,5880,5840,7787
|
|
20230810,095900,13087181250,5850,5840,5860,5830,22628
|
|
20230810,095800,12955021250,5840,5890,5890,5840,15328
|
|
20230810,095700,12865169310,5880,5880,5900,5870,8019
|
|
20230810,095600,12817995120,5880,5940,5940,5880,10459
|
|
20230810,095500,12756095530,5930,5950,5960,5930,6820
|
|
20230810,095400,12715571320,5940,5960,5990,5940,19628
|
|
20230810,095300,12598321260,5960,5900,5970,5880,15701
|
|
20230810,095200,12505031020,5880,5820,5900,5810,18719
|
|
20230810,095100,12395413520,5830,5940,5940,5810,46732
|
|
20230810,095000,12121328930,5930,5960,5970,5900,12452
|
|
20230810,094900,12047563210,5960,5980,6010,5950,13778
|
|
20230810,094800,11965144140,5980,5920,6000,5920,14252
|
|
20230810,094700,11880022740,5920,5960,5970,5890,35958
|
|
20230810,094600,11667078810,5960,6000,6010,5960,30232
|
|
20230810,094500,11486120410,6010,6000,6030,5980,25446
|
|
20230810,094400,11333478680,6000,6030,6040,5980,30984
|
|
20230810,094300,11147467500,6020,6090,6090,6000,61898
|
|
20230810,094200,10772354930,6080,6020,6090,6010,73894
|
|
20230810,094100,10325030530,6020,5970,6020,5960,31558
|
|
20230810,094000,10135899140,5950,5950,5980,5930,31701
|
|
20230810,093900,9947286050,5950,5960,5960,5920,34302
|
|
20230810,093800,9743572130,5950,6000,6050,5930,109697
|
|
20230810,093700,9085750100,6000,5890,6000,5880,131405
|
|
20230810,093600,8304513170,5880,5770,5920,5770,96111
|
|
20230810,093500,7742585390,5760,5640,5770,5630,99284
|
|
20230810,093400,7175287840,5640,5610,5640,5600,5597
|
|
20230810,093300,7143811890,5610,5650,5670,5580,20577
|
|
20230810,093200,7028126630,5620,5640,5650,5610,19905
|
|
20230810,093100,6916191830,5640,5670,5690,5600,42295
|
|
20230810,093000,6676634140,5660,5560,5680,5520,45341
|
|
20230810,092900,6421619780,5580,5610,5640,5540,21308
|
|
20230810,092800,6302156470,5630,5590,5660,5580,42943
|
|
20230810,092700,6060564460,5590,5490,5610,5480,46320
|
|
20230810,092600,5802923260,5490,5510,5520,5480,13883
|
|
20230810,092500,5726645560,5510,5510,5530,5490,27253
|
|
20230810,092400,5576485790,5520,5540,5540,5510,12978
|
|
20230810,092300,5504818680,5520,5560,5560,5500,22414
|
|
20230810,092200,5380955270,5570,5530,5570,5500,25105
|
|
20230810,092100,5242110270,5530,5450,5550,5450,20323
|
|
20230810,092000,5130211040,5470,5370,5470,5320,29141
|
|
20230810,091900,4973261010,5380,5400,5410,5370,12905
|
|
20230810,091800,4903684990,5390,5440,5440,5370,14536
|
|
20230810,091700,4825302950,5440,5570,5570,5390,46350
|
|
20230810,091600,4570279870,5570,5440,5580,5440,24731
|
|
20230810,091500,4434276340,5440,5440,5480,5370,36810
|
|
20230810,091400,4234893360,5440,5580,5600,5410,42678
|
|
20230810,091300,4000543200,5560,5680,5700,5520,67418
|
|
20230810,091200,3623264680,5700,5690,5740,5600,124879
|
|
20230810,091100,2913738710,5590,5590,5590,5590,0
|
|
20230810,091000,2913738710,5590,5590,5590,5590,0
|
|
20230810,090900,2913738710,5590,5370,5590,5370,82086
|
|
20230810,090800,2464598980,5370,5420,5440,5350,38212
|
|
20230810,090700,2258674250,5400,5170,5440,5160,91003
|
|
20230810,090600,1773168100,5170,5250,5270,5130,39946
|
|
20230810,090500,1564784510,5250,5110,5280,5110,31419
|
|
20230810,090400,1401988690,5130,5060,5130,5040,9421
|
|
20230810,090300,1353983620,5060,5130,5140,5020,38508
|
|
20230810,090200,1158242370,5130,5140,5160,5110,21024
|
|
20230810,090100,1050460540,5140,5100,5190,5080,65634
|
|
20230810,090000,714064950,5130,5090,5290,5050,139435
|