675 lines
33 KiB
CSV
675 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,201200,4603604630,6040,6040,6040,6040,13673
|
|
20230825,201100,4603604630,6040,6040,6040,6040,0
|
|
20230825,201000,4603604630,6040,6040,6040,6040,0
|
|
20230825,200900,4603604630,6040,6040,6040,6040,0
|
|
20230825,200800,4603604630,6040,6040,6040,6040,0
|
|
20230825,200700,4603604630,6040,6040,6040,6040,0
|
|
20230825,200600,4603604630,6040,6040,6040,6040,0
|
|
20230825,200500,4603604630,6040,6040,6040,6040,0
|
|
20230825,200400,4603604630,6040,6040,6040,6040,0
|
|
20230825,200300,4603604630,6040,6040,6040,6040,0
|
|
20230825,200200,4603604630,6040,6040,6040,6040,0
|
|
20230825,200100,4603604630,6040,6040,6040,6040,0
|
|
20230825,200000,4603604630,6040,6040,6040,6040,0
|
|
20230825,195900,4603604630,6040,6040,6040,6040,0
|
|
20230825,195800,4603604630,6040,6040,6040,6040,0
|
|
20230825,195700,4603604630,6040,6040,6040,6040,0
|
|
20230825,195600,4603604630,6040,6040,6040,6040,0
|
|
20230825,195500,4603604630,6040,6040,6040,6040,0
|
|
20230825,195400,4603604630,6040,6040,6040,6040,0
|
|
20230825,195300,4603604630,6040,6040,6040,6040,0
|
|
20230825,195200,4603604630,6040,6040,6040,6040,0
|
|
20230825,195100,4603604630,6040,6040,6040,6040,0
|
|
20230825,195000,4603604630,6040,6040,6040,6040,0
|
|
20230825,194900,4603604630,6040,6040,6040,6040,0
|
|
20230825,194800,4603604630,6040,6040,6040,6040,0
|
|
20230825,194700,4603604630,6040,6040,6040,6040,0
|
|
20230825,194600,4603604630,6040,6040,6040,6040,0
|
|
20230825,194500,4603604630,6040,6040,6040,6040,0
|
|
20230825,194400,4603604630,6040,6040,6040,6040,0
|
|
20230825,194300,4603604630,6040,6040,6040,6040,0
|
|
20230825,194200,4603604630,6040,6040,6040,6040,13673
|
|
20230825,194100,4603604630,6040,6040,6040,6040,0
|
|
20230825,194000,4603604630,6040,6040,6040,6040,0
|
|
20230825,193900,4603604630,6040,6040,6040,6040,0
|
|
20230825,193800,4603604630,6040,6040,6040,6040,0
|
|
20230825,193700,4603604630,6040,6040,6040,6040,0
|
|
20230825,193600,4603604630,6040,6040,6040,6040,0
|
|
20230825,193500,4603604630,6040,6040,6040,6040,0
|
|
20230825,193400,4603604630,6040,6040,6040,6040,0
|
|
20230825,193300,4603604630,6040,6040,6040,6040,0
|
|
20230825,193200,4603604630,6040,6040,6040,6040,0
|
|
20230825,193100,4603604630,6040,6040,6040,6040,0
|
|
20230825,193000,4603604630,6040,6040,6040,6040,0
|
|
20230825,192900,4603604630,6040,6040,6040,6040,0
|
|
20230825,192800,4603604630,6040,6040,6040,6040,0
|
|
20230825,192700,4603604630,6040,6040,6040,6040,0
|
|
20230825,192600,4603604630,6040,6040,6040,6040,0
|
|
20230825,192500,4603604630,6040,6040,6040,6040,0
|
|
20230825,192400,4603604630,6040,6040,6040,6040,0
|
|
20230825,192300,4603604630,6040,6040,6040,6040,0
|
|
20230825,192200,4603604630,6040,6040,6040,6040,0
|
|
20230825,192100,4603604630,6040,6040,6040,6040,0
|
|
20230825,192000,4603604630,6040,6040,6040,6040,0
|
|
20230825,191900,4603604630,6040,6040,6040,6040,0
|
|
20230825,191800,4603604630,6040,6040,6040,6040,0
|
|
20230825,191700,4603604630,6040,6040,6040,6040,0
|
|
20230825,191600,4603604630,6040,6040,6040,6040,0
|
|
20230825,191500,4603604630,6040,6040,6040,6040,0
|
|
20230825,191400,4603604630,6040,6040,6040,6040,0
|
|
20230825,191300,4603604630,6040,6040,6040,6040,0
|
|
20230825,191200,4603604630,6040,6040,6040,6040,13673
|
|
20230825,191100,4603604630,6040,6040,6040,6040,0
|
|
20230825,191000,4603604630,6040,6040,6040,6040,0
|
|
20230825,190900,4603604630,6040,6040,6040,6040,0
|
|
20230825,190800,4603604630,6040,6040,6040,6040,0
|
|
20230825,190700,4603604630,6040,6040,6040,6040,0
|
|
20230825,190600,4603604630,6040,6040,6040,6040,0
|
|
20230825,190500,4603604630,6040,6040,6040,6040,0
|
|
20230825,190400,4603604630,6040,6040,6040,6040,0
|
|
20230825,190300,4603604630,6040,6040,6040,6040,0
|
|
20230825,190200,4603604630,6040,6040,6040,6040,0
|
|
20230825,190100,4603604630,6040,6040,6040,6040,0
|
|
20230825,190000,4603604630,6040,6040,6040,6040,0
|
|
20230825,185900,4603604630,6040,6040,6040,6040,0
|
|
20230825,185800,4603604630,6040,6040,6040,6040,0
|
|
20230825,185700,4603604630,6040,6040,6040,6040,0
|
|
20230825,185600,4603604630,6040,6040,6040,6040,0
|
|
20230825,185500,4603604630,6040,6040,6040,6040,0
|
|
20230825,185400,4603604630,6040,6040,6040,6040,0
|
|
20230825,185300,4603604630,6040,6040,6040,6040,0
|
|
20230825,185200,4603604630,6040,6040,6040,6040,0
|
|
20230825,185100,4603604630,6040,6040,6040,6040,0
|
|
20230825,185000,4603604630,6040,6040,6040,6040,0
|
|
20230825,184900,4603604630,6040,6040,6040,6040,0
|
|
20230825,184800,4603604630,6040,6040,6040,6040,0
|
|
20230825,184700,4603604630,6040,6040,6040,6040,0
|
|
20230825,184600,4603604630,6040,6040,6040,6040,0
|
|
20230825,184500,4603604630,6040,6040,6040,6040,0
|
|
20230825,184400,4603604630,6040,6040,6040,6040,0
|
|
20230825,184300,4603604630,6040,6040,6040,6040,0
|
|
20230825,184200,4603604630,6040,6040,6040,6040,13673
|
|
20230825,184100,4603604630,6040,6040,6040,6040,0
|
|
20230825,184000,4603604630,6040,6040,6040,6040,0
|
|
20230825,183900,4603604630,6040,6040,6040,6040,0
|
|
20230825,183800,4603604630,6040,6040,6040,6040,0
|
|
20230825,183700,4603604630,6040,6040,6040,6040,0
|
|
20230825,183600,4603604630,6040,6040,6040,6040,0
|
|
20230825,183500,4603604630,6040,6040,6040,6040,0
|
|
20230825,183400,4603604630,6040,6040,6040,6040,0
|
|
20230825,183300,4603604630,6040,6040,6040,6040,0
|
|
20230825,183200,4603604630,6040,6040,6040,6040,0
|
|
20230825,183100,4603604630,6040,6040,6040,6040,0
|
|
20230825,183000,4603604630,6040,6040,6040,6040,0
|
|
20230825,182900,4603604630,6040,6040,6040,6040,0
|
|
20230825,182800,4603604630,6040,6040,6040,6040,0
|
|
20230825,182700,4603604630,6040,6040,6040,6040,0
|
|
20230825,182600,4603604630,6040,6040,6040,6040,0
|
|
20230825,182500,4603604630,6040,6040,6040,6040,0
|
|
20230825,182400,4603604630,6040,6040,6040,6040,0
|
|
20230825,182300,4603604630,6040,6040,6040,6040,0
|
|
20230825,182200,4603604630,6040,6040,6040,6040,0
|
|
20230825,182100,4603604630,6040,6040,6040,6040,0
|
|
20230825,182000,4603604630,6040,6040,6040,6040,0
|
|
20230825,181900,4603604630,6040,6040,6040,6040,0
|
|
20230825,181800,4603604630,6040,6040,6040,6040,0
|
|
20230825,181700,4603604630,6040,6040,6040,6040,0
|
|
20230825,181600,4603604630,6040,6040,6040,6040,0
|
|
20230825,181500,4603604630,6040,6040,6040,6040,0
|
|
20230825,181400,4603604630,6040,6040,6040,6040,0
|
|
20230825,181300,4603604630,6040,6040,6040,6040,0
|
|
20230825,181200,4603604630,6040,6040,6040,6040,13673
|
|
20230825,181100,4603604630,6040,6040,6040,6040,0
|
|
20230825,181000,4603604630,6040,6040,6040,6040,0
|
|
20230825,180900,4603604630,6040,6040,6040,6040,0
|
|
20230825,180800,4603604630,6040,6040,6040,6040,0
|
|
20230825,180700,4603604630,6040,6040,6040,6040,0
|
|
20230825,180600,4603604630,6040,6040,6040,6040,0
|
|
20230825,180500,4603604630,6040,6040,6040,6040,0
|
|
20230825,180400,4603604630,6040,6040,6040,6040,0
|
|
20230825,180300,4603604630,6040,6040,6040,6040,0
|
|
20230825,180200,4603604630,6040,6040,6040,6040,0
|
|
20230825,180100,4603604630,6040,6040,6040,6040,0
|
|
20230825,180000,4603604630,6040,6040,6040,6040,0
|
|
20230825,175900,4603604630,6040,6040,6040,6040,0
|
|
20230825,175800,4603604630,6040,6040,6040,6040,0
|
|
20230825,175700,4603604630,6040,6040,6040,6040,0
|
|
20230825,175600,4603604630,6040,6040,6040,6040,0
|
|
20230825,175500,4603604630,6040,6040,6040,6040,0
|
|
20230825,175400,4603604630,6040,6040,6040,6040,0
|
|
20230825,175300,4603604630,6040,6040,6040,6040,0
|
|
20230825,175200,4603604630,6040,6040,6040,6040,0
|
|
20230825,175100,4603604630,6040,6040,6040,6040,0
|
|
20230825,175000,4603604630,6040,6040,6040,6040,0
|
|
20230825,174900,4603604630,6040,6040,6040,6040,0
|
|
20230825,174800,4603604630,6040,6040,6040,6040,0
|
|
20230825,174700,4603604630,6040,6040,6040,6040,0
|
|
20230825,174600,4603604630,6040,6040,6040,6040,0
|
|
20230825,174500,4603604630,6040,6040,6040,6040,0
|
|
20230825,174400,4603604630,6040,6040,6040,6040,0
|
|
20230825,174300,4603604630,6040,6040,6040,6040,0
|
|
20230825,174200,4603604630,6040,6040,6040,6040,13673
|
|
20230825,174100,4603604630,6040,6040,6040,6040,0
|
|
20230825,174000,4603604630,6040,6040,6040,6040,0
|
|
20230825,173900,4603604630,6040,6040,6040,6040,0
|
|
20230825,173800,4603604630,6040,6040,6040,6040,0
|
|
20230825,173700,4603604630,6040,6040,6040,6040,0
|
|
20230825,173600,4603604630,6040,6040,6040,6040,0
|
|
20230825,173500,4603604630,6040,6040,6040,6040,0
|
|
20230825,173400,4603604630,6040,6040,6040,6040,0
|
|
20230825,173300,4603604630,6040,6040,6040,6040,0
|
|
20230825,173200,4603604630,6040,6040,6040,6040,0
|
|
20230825,173100,4603604630,6040,6040,6040,6040,0
|
|
20230825,173000,4603604630,6040,6040,6040,6040,0
|
|
20230825,172900,4603604630,6040,6040,6040,6040,0
|
|
20230825,172800,4603604630,6040,6040,6040,6040,0
|
|
20230825,172700,4603604630,6040,6040,6040,6040,0
|
|
20230825,172600,4603604630,6040,6040,6040,6040,0
|
|
20230825,172500,4603604630,6040,6040,6040,6040,0
|
|
20230825,172400,4603604630,6040,6040,6040,6040,0
|
|
20230825,172300,4603604630,6040,6040,6040,6040,0
|
|
20230825,172200,4603604630,6040,6040,6040,6040,0
|
|
20230825,172100,4603604630,6040,6040,6040,6040,0
|
|
20230825,172000,4603604630,6040,6040,6040,6040,0
|
|
20230825,171900,4603604630,6040,6040,6040,6040,0
|
|
20230825,171800,4603604630,6040,6040,6040,6040,0
|
|
20230825,171700,4603604630,6040,6040,6040,6040,0
|
|
20230825,171600,4603604630,6040,6040,6040,6040,0
|
|
20230825,171500,4603604630,6040,6040,6040,6040,0
|
|
20230825,171400,4603604630,6040,6040,6040,6040,0
|
|
20230825,171300,4603604630,6040,6040,6040,6040,0
|
|
20230825,171200,4603604630,6040,6040,6040,6040,13673
|
|
20230825,171100,4603604630,6040,6040,6040,6040,0
|
|
20230825,171000,4603604630,6040,6040,6040,6040,0
|
|
20230825,170900,4603604630,6040,6040,6040,6040,0
|
|
20230825,170800,4603604630,6040,6040,6040,6040,0
|
|
20230825,170700,4603604630,6040,6040,6040,6040,0
|
|
20230825,170600,4603604630,6040,6040,6040,6040,0
|
|
20230825,170500,4603604630,6040,6040,6040,6040,0
|
|
20230825,170400,4603604630,6040,6040,6040,6040,0
|
|
20230825,170300,4603604630,6040,6040,6040,6040,0
|
|
20230825,170200,4603604630,6040,6040,6040,6040,0
|
|
20230825,170100,4603604630,6040,6040,6040,6040,0
|
|
20230825,170000,4603604630,6040,6040,6040,6040,0
|
|
20230825,165900,4603604630,6040,6040,6040,6040,0
|
|
20230825,165800,4603604630,6040,6040,6040,6040,0
|
|
20230825,165700,4603604630,6040,6040,6040,6040,0
|
|
20230825,165600,4603604630,6040,6040,6040,6040,0
|
|
20230825,165500,4603604630,6040,6040,6040,6040,0
|
|
20230825,165400,4603604630,6040,6040,6040,6040,0
|
|
20230825,165300,4603604630,6040,6040,6040,6040,0
|
|
20230825,165200,4603604630,6040,6040,6040,6040,0
|
|
20230825,165100,4603604630,6040,6040,6040,6040,0
|
|
20230825,165000,4603604630,6040,6040,6040,6040,0
|
|
20230825,164900,4603604630,6040,6040,6040,6040,0
|
|
20230825,164800,4603604630,6040,6040,6040,6040,0
|
|
20230825,164700,4603604630,6040,6040,6040,6040,0
|
|
20230825,164600,4603604630,6040,6040,6040,6040,0
|
|
20230825,164500,4603604630,6040,6040,6040,6040,0
|
|
20230825,164400,4603604630,6040,6040,6040,6040,0
|
|
20230825,164300,4603604630,6040,6040,6040,6040,0
|
|
20230825,164200,4603604630,6040,6040,6040,6040,13673
|
|
20230825,164100,4603604630,6040,6040,6040,6040,0
|
|
20230825,164000,4603604630,6040,6040,6040,6040,0
|
|
20230825,163900,4603604630,6040,6040,6040,6040,0
|
|
20230825,163800,4603604630,6040,6040,6040,6040,0
|
|
20230825,163700,4603604630,6040,6040,6040,6040,0
|
|
20230825,163600,4603604630,6040,6040,6040,6040,0
|
|
20230825,163500,4603604630,6040,6040,6040,6040,0
|
|
20230825,163400,4603604630,6040,6040,6040,6040,0
|
|
20230825,163300,4603604630,6040,6040,6040,6040,0
|
|
20230825,163200,4603604630,6040,6040,6040,6040,0
|
|
20230825,163100,4603604630,6040,6040,6040,6040,0
|
|
20230825,163000,4603604630,6040,6040,6040,6040,0
|
|
20230825,162900,4603604630,6040,6040,6040,6040,0
|
|
20230825,162800,4603604630,6040,6040,6040,6040,0
|
|
20230825,162700,4603604630,6040,6040,6040,6040,0
|
|
20230825,162600,4603604630,6040,6040,6040,6040,0
|
|
20230825,162500,4603604630,6040,6040,6040,6040,0
|
|
20230825,162400,4603604630,6040,6040,6040,6040,0
|
|
20230825,162300,4603604630,6040,6040,6040,6040,0
|
|
20230825,162200,4603604630,6040,6040,6040,6040,0
|
|
20230825,162100,4603604630,6040,6040,6040,6040,0
|
|
20230825,162000,4603604630,6040,6040,6040,6040,0
|
|
20230825,161900,4603604630,6040,6040,6040,6040,0
|
|
20230825,161800,4603604630,6040,6040,6040,6040,0
|
|
20230825,161700,4603604630,6040,6040,6040,6040,0
|
|
20230825,161600,4603604630,6040,6040,6040,6040,0
|
|
20230825,161500,4603604630,6040,6040,6040,6040,0
|
|
20230825,161400,4603604630,6040,6040,6040,6040,0
|
|
20230825,161300,4603604630,6040,6040,6040,6040,0
|
|
20230825,161200,4603604630,6040,6040,6040,6040,13673
|
|
20230825,161100,4603604630,6040,6040,6040,6040,0
|
|
20230825,161000,4603604630,6040,6040,6040,6040,0
|
|
20230825,160900,4603604630,6040,6040,6040,6040,0
|
|
20230825,160800,4603604630,6040,6040,6040,6040,0
|
|
20230825,160700,4603604630,6040,6040,6040,6040,0
|
|
20230825,160600,4603604630,6040,6040,6040,6040,0
|
|
20230825,160500,4603604630,6040,6040,6040,6040,0
|
|
20230825,160400,4603604630,6040,6040,6040,6040,0
|
|
20230825,160300,4603604630,6040,6040,6040,6040,0
|
|
20230825,160200,4603604630,6040,6040,6040,6040,0
|
|
20230825,160100,4603604630,6040,6040,6040,6040,0
|
|
20230825,160000,4603604630,6040,6040,6040,6040,0
|
|
20230825,155900,4603604630,6040,6040,6040,6040,0
|
|
20230825,155800,4603604630,6040,6040,6040,6040,0
|
|
20230825,155700,4603604630,6040,6040,6040,6040,0
|
|
20230825,155600,4603604630,6040,6040,6040,6040,0
|
|
20230825,155500,4603604630,6040,6040,6040,6040,0
|
|
20230825,155400,4603604630,6040,6040,6040,6040,0
|
|
20230825,155300,4603604630,6040,6040,6040,6040,0
|
|
20230825,155200,4603604630,6040,6040,6040,6040,0
|
|
20230825,155100,4603604630,6040,6040,6040,6040,0
|
|
20230825,155000,4603604630,6040,6040,6040,6040,0
|
|
20230825,154900,4603604630,6040,6040,6040,6040,0
|
|
20230825,154800,4603604630,6040,6040,6040,6040,0
|
|
20230825,154700,4603604630,6040,6040,6040,6040,0
|
|
20230825,154600,4603604630,6040,6040,6040,6040,0
|
|
20230825,154500,4603604630,6040,6040,6040,6040,0
|
|
20230825,154400,4603604630,6040,6040,6040,6040,0
|
|
20230825,154300,4603604630,6040,6040,6040,6040,0
|
|
20230825,154200,4603604630,6040,6040,6040,6040,13673
|
|
20230825,154100,4603604630,6040,6040,6040,6040,0
|
|
20230825,154000,4603604630,6040,6040,6040,6040,0
|
|
20230825,153900,4603604630,6040,6040,6040,6040,0
|
|
20230825,153800,4603604630,6040,6040,6040,6040,0
|
|
20230825,153700,4603604630,6040,6040,6040,6040,0
|
|
20230825,153600,4603604630,6040,6040,6040,6040,0
|
|
20230825,153500,4603604630,6040,6040,6040,6040,0
|
|
20230825,153400,4603604630,6040,6040,6040,6040,0
|
|
20230825,153300,4603604630,6040,6040,6040,6040,0
|
|
20230825,153200,4603604630,6040,6040,6040,6040,0
|
|
20230825,153100,4603604630,6040,6040,6040,6040,0
|
|
20230825,153000,4603604630,6040,6040,6040,6040,13673
|
|
20230825,152900,4521019710,6040,6040,6040,6040,0
|
|
20230825,152800,4521019710,6040,6040,6040,6040,0
|
|
20230825,152700,4521019710,6040,6040,6040,6040,0
|
|
20230825,152600,4521019710,6040,6040,6040,6040,0
|
|
20230825,152500,4521019710,6040,6040,6040,6040,0
|
|
20230825,152400,4521019710,6040,6040,6040,6040,0
|
|
20230825,152300,4521019710,6040,6040,6040,6040,0
|
|
20230825,152200,4521019710,6040,6040,6040,6040,0
|
|
20230825,152100,4521019710,6040,6040,6040,6040,0
|
|
20230825,152000,4521019710,6040,6040,6040,6040,0
|
|
20230825,151900,4521019710,6040,6050,6070,6040,1199
|
|
20230825,151800,4513754780,6040,6060,6060,6040,1137
|
|
20230825,151700,4506878290,6050,6070,6070,6040,175
|
|
20230825,151600,4505820630,6070,6030,6080,6030,1576
|
|
20230825,151500,4496286650,6020,6030,6030,6020,559
|
|
20230825,151400,4492919680,6030,6050,6070,6030,2864
|
|
20230825,151300,4475609190,6080,6060,6080,6060,654
|
|
20230825,151200,4471637870,6040,6050,6060,6040,1198
|
|
20230825,151100,4464389280,6050,6030,6050,6030,470
|
|
20230825,151000,4461545960,6030,6020,6030,6020,675
|
|
20230825,150900,4457476850,6030,6030,6030,6030,640
|
|
20230825,150800,4453617650,6030,6050,6050,6030,713
|
|
20230825,150700,4449304760,6050,6050,6050,6030,2360
|
|
20230825,150600,4435030450,6050,6030,6050,6030,1467
|
|
20230825,150500,4426162700,6030,6010,6040,6010,1533
|
|
20230825,150400,4416919800,6000,6030,6030,6000,719
|
|
20230825,150300,4412604060,6020,6040,6040,6020,67
|
|
20230825,150200,4412199720,6050,6020,6050,6020,479
|
|
20230825,150100,4409308340,6030,5980,6040,5980,3608
|
|
20230825,150000,4387626920,5990,5970,5990,5970,885
|
|
20230825,145900,4382334160,5970,5960,5970,5960,671
|
|
20230825,145800,4378329310,5960,5960,5960,5950,914
|
|
20230825,145700,4372881880,5960,5930,5960,5930,2777
|
|
20230825,145600,4356363870,5920,5950,5960,5910,8892
|
|
20230825,145500,4303702940,5960,5950,5960,5950,371
|
|
20230825,145400,4301495040,5950,5930,5960,5910,3414
|
|
20230825,145300,4281243380,5970,5950,5970,5920,6088
|
|
20230825,145200,4245153200,5970,5970,5970,5970,0
|
|
20230825,145100,4245153200,5970,5970,5970,5960,384
|
|
20230825,145000,4242860870,5950,5970,5990,5930,10294
|
|
20230825,144900,4181707420,5970,5970,5970,5970,100
|
|
20230825,144800,4181110420,5970,5950,5970,5950,799
|
|
20230825,144700,4176345890,5910,5980,5990,5910,6519
|
|
20230825,144600,4137596300,5970,5970,5970,5970,36
|
|
20230825,144500,4137381380,5960,5950,5980,5920,1746
|
|
20230825,144400,4126955710,5970,5960,5980,5920,5592
|
|
20230825,144300,4093765240,5930,5990,6020,5930,8045
|
|
20230825,144200,4045758100,5980,5980,5980,5980,2
|
|
20230825,144100,4045746140,5980,5970,5980,5970,984
|
|
20230825,144000,4039866850,5970,5990,5990,5920,6957
|
|
20230825,143900,3998503740,5990,5990,6000,5990,1394
|
|
20230825,143800,3990153670,5990,6000,6000,5980,1102
|
|
20230825,143700,3983552760,6000,6000,6000,5920,8164
|
|
20230825,143600,3934915160,6000,5980,6000,5980,894
|
|
20230825,143500,3929562150,5970,5960,5970,5960,923
|
|
20230825,143400,3924058770,5960,5970,5970,5940,661
|
|
20230825,143300,3920114620,5920,5990,5990,5920,6939
|
|
20230825,143200,3878907850,5990,5970,5990,5960,1051
|
|
20230825,143100,3872633890,5960,5970,5980,5950,583
|
|
20230825,143000,3869158810,5930,5980,5980,5930,9673
|
|
20230825,142900,3811672900,5990,5980,5990,5980,297
|
|
20230825,142800,3809896830,5980,5970,5990,5940,6248
|
|
20230825,142700,3772702680,5960,6010,6010,5960,1492
|
|
20230825,142600,3763789120,6010,6000,6010,5990,1295
|
|
20230825,142500,3756026300,5960,5990,6010,5960,2621
|
|
20230825,142400,3740370910,6000,6020,6020,5960,6439
|
|
20230825,142300,3701814390,6020,6020,6040,6020,236
|
|
20230825,142200,3700393630,6020,6050,6050,6020,162
|
|
20230825,142100,3699414630,6040,6040,6060,6000,915
|
|
20230825,142000,3693891790,6050,6060,6060,5990,6404
|
|
20230825,141900,3655396640,6070,6060,6070,6060,24
|
|
20230825,141800,3655250990,6070,6060,6070,6060,360
|
|
20230825,141700,3653067980,6060,6080,6080,6010,5931
|
|
20230825,141600,3617278210,6080,6060,6080,6060,484
|
|
20230825,141500,3614343320,6050,6060,6070,6050,594
|
|
20230825,141400,3610744090,6020,6060,6070,6010,12364
|
|
20230825,141300,3536177780,6070,6090,6090,6070,459
|
|
20230825,141200,3533385840,6060,6060,6060,6060,200
|
|
20230825,141100,3532173840,6060,6110,6110,6060,6032
|
|
20230825,141000,3495557930,6100,6120,6120,6100,2821
|
|
20230825,140900,3478315440,6120,6130,6140,6120,2170
|
|
20230825,140800,3465030620,6140,6140,6140,6140,34
|
|
20230825,140700,3464821860,6140,6140,6140,6140,1352
|
|
20230825,140600,3456520580,6130,6130,6140,6130,167
|
|
20230825,140500,3455496860,6140,6160,6160,6140,2242
|
|
20230825,140400,3441706260,6150,6180,6190,6150,1502
|
|
20230825,140300,3432424140,6190,6170,6190,6170,3140
|
|
20230825,140200,3413024320,6160,6140,6160,6140,752
|
|
20230825,140100,3408400920,6130,6130,6130,6120,82
|
|
20230825,140000,3407898310,6130,6130,6130,6130,702
|
|
20230825,135900,3403595050,6120,6130,6130,6120,118
|
|
20230825,135800,3402872070,6130,6130,6130,6130,163
|
|
20230825,135700,3401872880,6130,6130,6130,6120,1143
|
|
20230825,135600,3394866390,6130,6130,6140,6130,809
|
|
20230825,135500,3389904680,6130,6130,6130,6130,1029
|
|
20230825,135400,3383596910,6130,6140,6140,6130,860
|
|
20230825,135300,3378323380,6130,6140,6140,6130,1887
|
|
20230825,135200,3366737210,6140,6180,6180,6140,912
|
|
20230825,135100,3361119680,6180,6180,6190,6180,2469
|
|
20230825,135000,3345848610,6190,6170,6190,6160,2113
|
|
20230825,134900,3332777110,6150,6200,6200,6150,2559
|
|
20230825,134800,3316995970,6200,6110,6200,6110,12969
|
|
20230825,134700,3236984640,6110,6110,6110,6110,1034
|
|
20230825,134600,3230666900,6110,6110,6120,6110,721
|
|
20230825,134500,3226261570,6120,6110,6120,6110,49
|
|
20230825,134400,3225961880,6120,6120,6120,6120,802
|
|
20230825,134300,3221053640,6120,6110,6120,6110,735
|
|
20230825,134200,3216558710,6110,6100,6110,6100,1134
|
|
20230825,134100,3209641300,6100,6100,6100,6070,1109
|
|
20230825,134000,3202879060,6070,6070,6090,6070,776
|
|
20230825,133900,3198156050,6070,6070,6070,6070,80
|
|
20230825,133800,3197670450,6070,6080,6080,6070,548
|
|
20230825,133700,3194340620,6080,6070,6080,6070,728
|
|
20230825,133600,3189920410,6050,6050,6060,6050,202
|
|
20230825,133500,3188698220,6070,6060,6070,6060,237
|
|
20230825,133400,3187261970,6070,6060,6070,6060,1772
|
|
20230825,133300,3176523550,6060,6070,6070,6060,968
|
|
20230825,133200,3170648460,6070,6070,6070,6070,100
|
|
20230825,133100,3170041460,6080,6070,6080,6070,489
|
|
20230825,133000,3167069230,6060,6060,6060,6060,76
|
|
20230825,132900,3166608670,6050,6050,6050,6050,9
|
|
20230825,132800,3166554220,6060,6060,6060,6060,11
|
|
20230825,132700,3166487560,6060,6060,6060,6060,227
|
|
20230825,132600,3165111940,6050,6050,6050,6050,50
|
|
20230825,132500,3164809440,6050,6050,6050,6050,25
|
|
20230825,132400,3164658190,6040,6040,6050,6040,24
|
|
20230825,132300,3164513220,6040,6040,6040,6040,5
|
|
20230825,132200,3164483020,6040,6040,6040,6040,1
|
|
20230825,132100,3164476980,6040,6040,6040,6040,10
|
|
20230825,132000,3164416580,6040,6040,6040,6040,10
|
|
20230825,131900,3164356180,6040,6040,6040,6040,20
|
|
20230825,131800,3164235380,6040,6050,6050,6040,292
|
|
20230825,131700,3162471650,6050,6040,6050,6040,41
|
|
20230825,131600,3162223990,6060,6060,6060,6060,50
|
|
20230825,131500,3161920990,6040,6040,6040,6040,202
|
|
20230825,131400,3160700910,6050,6050,6070,6050,1042
|
|
20230825,131300,3154393220,6050,6060,6060,6040,1504
|
|
20230825,131200,3145284200,6080,6100,6100,6070,2870
|
|
20230825,131100,3127832550,6080,6080,6080,6080,10
|
|
20230825,131000,3127771750,6080,6090,6090,6080,247
|
|
20230825,130900,3126267620,6090,6080,6090,6080,570
|
|
20230825,130800,3122797750,6080,6070,6080,6070,303
|
|
20230825,130700,3120955530,6070,6060,6080,6060,642
|
|
20230825,130600,3117058760,6050,6050,6060,6050,280
|
|
20230825,130500,3115364750,6060,6060,6060,6060,100
|
|
20230825,130400,3114758750,6060,6060,6060,6060,321
|
|
20230825,130300,3112813490,6050,6050,6050,6050,50
|
|
20230825,130200,3112510990,6050,6050,6050,6050,37
|
|
20230825,130100,3112287140,6050,6060,6060,6050,226
|
|
20230825,130000,3110917780,6050,6070,6070,6050,181
|
|
20230825,125900,3109821950,6070,6070,6070,6070,311
|
|
20230825,125800,3107934180,6050,6070,6070,6050,818
|
|
20230825,125700,3102982800,6060,6050,6060,6050,56
|
|
20230825,125600,3102643490,6050,6050,6050,6050,3
|
|
20230825,125500,3102625340,6040,6050,6060,6040,1007
|
|
20230825,125400,3096533040,6040,6050,6060,6040,85
|
|
20230825,125300,3096018380,6050,6030,6050,6030,86
|
|
20230825,125200,3095498100,6030,6030,6030,6030,323
|
|
20230825,125100,3093550410,6030,6030,6050,6030,19
|
|
20230825,125000,3093435820,6030,6040,6040,6030,50
|
|
20230825,124900,3093134310,6030,6030,6030,6030,34
|
|
20230825,124800,3092929290,6030,6030,6030,6030,34
|
|
20230825,124700,3092724270,6050,6050,6050,6050,4
|
|
20230825,124600,3092700070,6040,6040,6040,6040,0
|
|
20230825,124500,3092700070,6040,6040,6040,6030,842
|
|
20230825,124400,3087619020,6050,6050,6050,6050,890
|
|
20230825,124300,3082234520,6050,6050,6050,6050,867
|
|
20230825,124200,3076989170,6050,6040,6050,6030,1826
|
|
20230825,124100,3065959580,6040,6040,6040,6040,1050
|
|
20230825,124000,3059617580,6040,6040,6040,6030,358
|
|
20230825,123900,3057455650,6040,6040,6040,6040,232
|
|
20230825,123800,3056054370,6050,6050,6050,6050,0
|
|
20230825,123700,3056054370,6050,6040,6050,6030,72
|
|
20230825,123600,3055619690,6040,6050,6050,6040,979
|
|
20230825,123500,3049706240,6060,6050,6060,6050,112
|
|
20230825,123400,3049028530,6050,6060,6060,6050,144
|
|
20230825,123300,3048155920,6060,6060,6060,6060,83
|
|
20230825,123200,3047652940,6060,6060,6060,6060,15
|
|
20230825,123100,3047562040,6070,6070,6070,6070,63
|
|
20230825,123000,3047179630,6060,6060,6060,6060,38
|
|
20230825,122900,3046949350,6060,6060,6060,6060,100
|
|
20230825,122800,3046343350,6060,6060,6060,6060,249
|
|
20230825,122700,3044834410,6060,6060,6060,6060,9
|
|
20230825,122600,3044779870,6070,6070,6070,6070,0
|
|
20230825,122500,3044779870,6070,6070,6070,6070,1552
|
|
20230825,122400,3035359230,6070,6060,6070,6060,38
|
|
20230825,122300,3035128600,6070,6070,6070,6070,1
|
|
20230825,122200,3035122530,6070,6070,6070,6070,67
|
|
20230825,122100,3034715840,6070,6070,6070,6070,2
|
|
20230825,122000,3034703700,6050,6060,6060,6050,259
|
|
20230825,121900,3033135660,6060,6060,6060,6050,531
|
|
20230825,121800,3029920760,6060,6060,6060,6060,60
|
|
20230825,121700,3029557160,6070,6070,6070,6070,0
|
|
20230825,121600,3029557160,6070,6060,6070,6060,103
|
|
20230825,121500,3028931960,6060,6060,6060,6060,3
|
|
20230825,121400,3028913780,6050,6050,6050,6050,133
|
|
20230825,121300,3028109130,6050,6030,6050,6030,10
|
|
20230825,121200,3028048770,6030,6050,6050,6030,44
|
|
20230825,121100,3027782710,6060,6040,6060,6030,177
|
|
20230825,121000,3026715320,6060,6050,6070,6030,448
|
|
20230825,120900,3024002820,6060,6060,6060,6040,522
|
|
20230825,120800,3020847880,6060,6070,6070,6060,541
|
|
20230825,120700,3017569410,6070,6070,6070,6040,468
|
|
20230825,120600,3014740640,6070,6070,6070,6060,172
|
|
20230825,120500,3013697810,6070,6070,6070,6040,37
|
|
20230825,120400,3013474270,6030,6040,6040,6030,764
|
|
20230825,120300,3008863510,6030,6040,6040,6030,1087
|
|
20230825,120200,3002303770,6040,6070,6080,6040,818
|
|
20230825,120100,2997356010,6070,6100,6100,6070,141
|
|
20230825,120000,2996497770,6110,6070,6120,6070,1001
|
|
20230825,115900,2990408110,6050,6050,6050,6040,85
|
|
20230825,115800,2989894010,6050,6050,6060,6050,1308
|
|
20230825,115700,2981979050,6030,6050,6050,6030,1122
|
|
20230825,115600,2975200940,6050,6060,6060,6050,483
|
|
20230825,115500,2972278760,6060,6070,6070,6060,1866
|
|
20230825,115400,2960970040,6070,6060,6070,6060,160
|
|
20230825,115300,2960000340,6060,6080,6080,6060,3628
|
|
20230825,115200,2937991020,6080,6100,6100,6080,2665
|
|
20230825,115100,2921776300,6100,6100,6100,6090,677
|
|
20230825,115000,2917652630,6100,6100,6100,6100,53
|
|
20230825,114900,2917329330,6100,6110,6110,6100,712
|
|
20230825,114800,2912986030,6120,6100,6120,6100,35
|
|
20230825,114700,2912772030,6100,6100,6100,6100,85
|
|
20230825,114600,2912253530,6100,6120,6120,6100,1845
|
|
20230825,114500,2900967690,6120,6110,6120,6110,805
|
|
20230825,114400,2896046830,6110,6110,6110,6110,10
|
|
20230825,114300,2895985730,6110,6120,6120,6110,101
|
|
20230825,114200,2895367620,6110,6110,6110,6110,225
|
|
20230825,114100,2893992870,6150,6110,6150,6110,5010
|
|
20230825,114000,2863194750,6120,6110,6120,6110,518
|
|
20230825,113900,2860024770,6120,6110,6120,6110,121
|
|
20230825,113800,2859285430,6110,6120,6120,6110,66
|
|
20230825,113700,2858881840,6130,6130,6130,6120,213
|
|
20230825,113600,2857576180,6100,6110,6110,6090,828
|
|
20230825,113500,2852521340,6110,6100,6130,6100,400
|
|
20230825,113400,2850078310,6130,6110,6130,6090,1207
|
|
20230825,113300,2842710690,6100,6110,6110,6100,3166
|
|
20230825,113200,2823389340,6110,6120,6120,6110,1097
|
|
20230825,113100,2816677590,6120,6150,6150,6120,5610
|
|
20230825,113000,2782230180,6160,6150,6160,6150,139
|
|
20230825,112900,2781375200,6160,6150,6160,6150,1336
|
|
20230825,112800,2773145790,6150,6150,6160,6150,88
|
|
20230825,112700,2772604570,6150,6160,6160,6150,824
|
|
20230825,112600,2767529220,6160,6180,6180,6160,34
|
|
20230825,112500,2767319720,6160,6170,6170,6160,497
|
|
20230825,112400,2764258110,6180,6170,6180,6170,757
|
|
20230825,112300,2759586310,6150,6140,6160,6140,742
|
|
20230825,112200,2755021120,6140,6150,6150,6140,181
|
|
20230825,112100,2753909620,6140,6140,6150,6140,88
|
|
20230825,112000,2753368470,6140,6150,6150,6140,3707
|
|
20230825,111900,2730594110,6150,6150,6160,6150,651
|
|
20230825,111800,2726589540,6150,6170,6170,6150,799
|
|
20230825,111700,2721663150,6170,6170,6170,6150,1365
|
|
20230825,111600,2713262320,6180,6150,6180,6150,781
|
|
20230825,111500,2708444920,6190,6200,6200,6130,2216
|
|
20230825,111400,2694760520,6190,6190,6190,6190,4340
|
|
20230825,111300,2667895920,6190,6160,6190,6160,2804
|
|
20230825,111200,2650553050,6180,6120,6190,6120,13426
|
|
20230825,111100,2567696980,6120,6130,6140,6120,69
|
|
20230825,111000,2567274460,6140,6130,6140,6130,112
|
|
20230825,110900,2566587080,6130,6130,6140,6120,375
|
|
20230825,110800,2564289810,6130,6120,6130,6120,1359
|
|
20230825,110700,2555970940,6120,6130,6130,6120,414
|
|
20230825,110600,2553437070,6130,6140,6140,6130,532
|
|
20230825,110500,2550173200,6140,6150,6150,6140,630
|
|
20230825,110400,2546302280,6150,6160,6170,6150,1163
|
|
20230825,110300,2539140030,6160,6160,6170,6150,900
|
|
20230825,110200,2533597530,6170,6150,6170,6150,3135
|
|
20230825,110100,2514311070,6170,6160,6180,6150,1946
|
|
20230825,110000,2502295570,6160,6160,6170,6150,653
|
|
20230825,105900,2498272090,6160,6160,6160,6140,912
|
|
20230825,105800,2492667810,6160,6150,6160,6140,436
|
|
20230825,105700,2489984500,6150,6150,6150,6140,3024
|
|
20230825,105600,2471391300,6150,6140,6180,6130,6539
|
|
20230825,105500,2431131180,6130,6120,6130,6110,633
|
|
20230825,105400,2427252090,6120,6140,6140,6120,1135
|
|
20230825,105300,2420293550,6140,6130,6160,6130,8581
|
|
20230825,105200,2367505540,6120,6120,6150,6100,5956
|
|
20230825,105100,2330991870,6100,6100,6120,6100,259
|
|
20230825,105000,2329409390,6100,6090,6100,6090,456
|
|
20230825,104900,2326631330,6100,6100,6110,6100,750
|
|
20230825,104800,2322056320,6120,6120,6120,6120,140
|
|
20230825,104700,2321199520,6120,6120,6130,6100,359
|
|
20230825,104600,2319001140,6110,6130,6130,6110,1736
|
|
20230825,104500,2308387500,6120,6100,6120,6100,949
|
|
20230825,104400,2302593680,6100,6110,6110,6100,410
|
|
20230825,104300,2300089170,6130,6110,6130,6100,2236
|
|
20230825,104200,2286411560,6110,6100,6140,6090,1841
|
|
20230825,104100,2275145560,6110,6140,6150,6100,6592
|
|
20230825,104000,2234653180,6140,6090,6140,6090,5894
|
|
20230825,103900,2198591040,6090,6090,6100,6090,1482
|
|
20230825,103800,2189552290,6090,6100,6100,6090,791
|
|
20230825,103700,2184728690,6100,6100,6110,6090,7458
|
|
20230825,103600,2139195260,6090,6070,6090,6060,2106
|
|
20230825,103500,2126380710,6050,6050,6070,6040,662
|
|
20230825,103400,2122373080,6050,6040,6050,6040,154
|
|
20230825,103300,2121442740,6040,6030,6050,6030,2751
|
|
20230825,103200,2104838380,6030,6060,6070,6030,5442
|
|
20230825,103100,2071901260,6060,6070,6080,6060,953
|
|
20230825,103000,2066119510,6070,6060,6080,6050,702
|
|
20230825,102900,2061866490,6050,6050,6060,6050,209
|
|
20230825,102800,2060602020,6050,6090,6090,6050,1692
|
|
20230825,102700,2050334820,6090,6080,6090,6070,1036
|
|
20230825,102600,2044030220,6070,6090,6090,6070,779
|
|
20230825,102500,2039301640,6080,6080,6090,6080,2493
|
|
20230825,102400,2024119870,6080,6080,6090,6070,613
|
|
20230825,102300,2020395590,6070,6060,6070,6060,829
|
|
20230825,102200,2015371650,6060,6080,6080,6060,858
|
|
20230825,102100,2010158390,6080,6090,6110,6070,2788
|
|
20230825,102000,1993211700,6110,6110,6110,6070,1643
|
|
20230825,101900,1983208000,6110,6080,6130,6080,9253
|
|
20230825,101800,1926710720,6060,6080,6080,6060,535
|
|
20230825,101700,1923466620,6080,6080,6080,6050,847
|
|
20230825,101600,1918326430,6080,6070,6080,6070,669
|
|
20230825,101500,1914263100,6080,6070,6080,6070,1204
|
|
20230825,101400,1906946100,6040,6040,6060,6030,5140
|
|
20230825,101300,1875847570,6040,6050,6050,6030,334
|
|
20230825,101200,1873831140,6050,6060,6060,6040,802
|
|
20230825,101100,1868982230,6060,6060,6060,6040,1050
|
|
20230825,101000,1862622240,6060,6030,6060,6010,1532
|
|
20230825,100900,1853395830,6020,6010,6030,6010,115
|
|
20230825,100800,1852703660,6020,6020,6030,6020,1764
|
|
20230825,100700,1842082720,6030,6050,6050,6020,211
|
|
20230825,100600,1840809710,6040,6010,6050,6010,1296
|
|
20230825,100500,1832996000,6010,6020,6020,5990,2245
|
|
20230825,100400,1819516890,6020,5990,6020,5990,947
|
|
20230825,100300,1813835470,5990,5970,6020,5970,1920
|
|
20230825,100200,1802336740,5960,5990,5990,5950,3312
|
|
20230825,100100,1782563090,5990,6030,6030,5990,7020
|
|
20230825,100000,1740366440,6030,6040,6050,6030,3741
|
|
20230825,095900,1717774570,6040,6060,6070,6040,1425
|
|
20230825,095800,1709150090,6050,6110,6110,6050,7145
|
|
20230825,095700,1665745610,6110,6120,6150,6110,8588
|
|
20230825,095600,1613040830,6110,6080,6120,6080,3725
|
|
20230825,095500,1590311970,6090,6090,6110,6080,2494
|
|
20230825,095400,1575120080,6100,6100,6110,6080,4622
|
|
20230825,095300,1546967030,6120,6100,6120,6080,6570
|
|
20230825,095200,1506936780,6090,6100,6120,6070,4279
|
|
20230825,095100,1480794870,6110,6050,6130,6050,25139
|
|
20230825,095000,1327634110,6050,6040,6060,6030,3402
|
|
20230825,094900,1307046410,6040,6030,6050,6030,2836
|
|
20230825,094800,1289916600,6030,6050,6050,6030,2569
|
|
20230825,094700,1274406240,6050,6030,6050,6020,2389
|
|
20230825,094600,1260009040,6030,6070,6070,6020,4224
|
|
20230825,094500,1234495410,6070,6080,6080,6050,2620
|
|
20230825,094400,1218617360,6070,6080,6090,6050,5719
|
|
20230825,094300,1183846420,6080,6090,6090,6050,2829
|
|
20230825,094200,1166660880,6090,6090,6110,6070,8379
|
|
20230825,094100,1115619670,6090,6040,6100,6030,19934
|
|
20230825,094000,994506910,6040,5920,6050,5920,6871
|
|
20230825,093900,953130150,5920,5910,5950,5910,237
|
|
20230825,093800,951723990,5940,5910,5940,5900,1292
|
|
20230825,093700,944069590,5910,5950,5950,5910,3187
|
|
20230825,093600,925196590,5950,5950,5950,5920,237
|
|
20230825,093500,923787130,5950,5940,5950,5910,1666
|
|
20230825,093400,913910600,5940,5900,5940,5900,1782
|
|
20230825,093300,903386130,5900,5920,5920,5900,2893
|
|
20230825,093200,886308160,5910,5920,5960,5910,1908
|
|
20230825,093100,875022590,5930,5970,5970,5930,870
|
|
20230825,093000,869857360,5970,5970,5970,5940,741
|
|
20230825,092900,865434190,5930,5970,5970,5930,1709
|
|
20230825,092800,855281280,5970,5990,5990,5950,2765
|
|
20230825,092700,838795280,5990,6010,6010,5980,2305
|
|
20230825,092600,824971990,6010,6010,6030,6010,1055
|
|
20230825,092500,818627980,6010,6040,6040,6010,1407
|
|
20230825,092400,810167700,6040,6010,6040,6000,2028
|
|
20230825,092300,797939090,6010,6020,6050,6010,1360
|
|
20230825,092200,789740580,6030,6060,6060,6010,1601
|
|
20230825,092100,780061150,6050,6000,6050,5990,6489
|
|
20230825,092000,740959330,6000,5990,6010,5940,6198
|
|
20230825,091900,703839640,5930,5930,5990,5930,5694
|
|
20230825,091800,669849070,5920,5920,5930,5910,1632
|
|
20230825,091700,660180190,5910,5970,5970,5910,22463
|
|
20230825,091600,526470380,5980,5960,5980,5960,3736
|
|
20230825,091500,504177770,5970,5970,5980,5950,4597
|
|
20230825,091400,476763790,5970,5990,6000,5970,3590
|
|
20230825,091300,455294220,5990,6040,6060,5990,2741
|
|
20230825,091200,438803100,6050,6070,6070,6040,5833
|
|
20230825,091100,403494470,6060,6050,6080,6040,14657
|
|
20230825,091000,314682070,6040,5980,6040,5950,4328
|
|
20230825,090900,288646110,5990,6010,6030,5950,4816
|
|
20230825,090800,259821150,6030,6020,6060,6010,5152
|
|
20230825,090700,228722340,6040,5980,6050,5960,9134
|
|
20230825,090600,173913360,5940,5920,5980,5900,3628
|
|
20230825,090500,152379050,5920,5900,5920,5880,1778
|
|
20230825,090400,141882690,5870,5910,5920,5840,1838
|
|
20230825,090300,131026640,5870,5780,5900,5780,5610
|
|
20230825,090200,98381530,5780,5720,5780,5720,500
|
|
20230825,090100,95498060,5710,5760,5780,5710,1868
|
|
20230825,090000,84814760,5750,5800,5800,5750,14668
|