593 lines
29 KiB
CSV
593 lines
29 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20230908,185000,2292912300,4725,4725,4725,4725,19399
|
||
|
|
20230908,184900,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,184800,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,184700,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,184600,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,184500,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,184400,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,184300,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,184200,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,184100,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,184000,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,183900,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,183800,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,183700,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,183600,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,183500,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,183400,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,183300,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,183200,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,183100,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,183000,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,182900,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,182800,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,182700,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,182600,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,182500,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,182400,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,182300,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,182200,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,182100,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,182000,2292912300,4725,4725,4725,4725,19399
|
||
|
|
20230908,181900,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,181800,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,181700,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,181600,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,181500,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,181400,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,181300,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,181200,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,181100,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,181000,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,180900,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,180800,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,180700,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,180600,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,180500,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,180400,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,180300,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,180200,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,180100,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,180000,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,175900,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,175800,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,175700,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,175600,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,175500,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,175400,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,175300,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,175200,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,175100,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,175000,2292912300,4725,4725,4725,4725,19399
|
||
|
|
20230908,174900,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,174800,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,174700,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,174600,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,174500,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,174400,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,174300,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,174200,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,174100,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,174000,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,173900,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,173800,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,173700,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,173600,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,173500,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,173400,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,173300,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,173200,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,173100,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,173000,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,172900,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,172800,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,172700,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,172600,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,172500,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,172400,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,172300,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,172200,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,172100,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,172000,2292912300,4725,4725,4725,4725,19399
|
||
|
|
20230908,171900,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,171800,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,171700,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,171600,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,171500,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,171400,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,171300,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,171200,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,171100,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,171000,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,170900,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,170800,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,170700,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,170600,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,170500,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,170400,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,170300,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,170200,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,170100,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,170000,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,165900,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,165800,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,165700,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,165600,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,165500,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,165400,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,165300,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,165200,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,165100,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,165000,2292912300,4725,4725,4725,4725,19399
|
||
|
|
20230908,164900,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,164800,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,164700,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,164600,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,164500,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,164400,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,164300,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,164200,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,164100,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,164000,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,163900,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,163800,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,163700,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,163600,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,163500,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,163400,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,163300,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,163200,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,163100,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,163000,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,162900,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,162800,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,162700,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,162600,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,162500,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,162400,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,162300,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,162200,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,162100,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,162000,2292912300,4725,4725,4725,4725,19399
|
||
|
|
20230908,161900,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,161800,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,161700,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,161600,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,161500,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,161400,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,161300,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,161200,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,161100,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,161000,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,160900,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,160800,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,160700,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,160600,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,160500,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,160400,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,160300,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,160200,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,160100,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,160000,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,155900,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,155800,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,155700,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,155600,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,155500,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,155400,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,155300,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,155200,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,155100,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,155000,2292912300,4725,4725,4725,4725,19399
|
||
|
|
20230908,154900,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,154800,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,154700,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,154600,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,154500,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,154400,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,154300,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,154200,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,154100,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,154000,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,153900,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,153800,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,153700,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,153600,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,153500,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,153400,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,153300,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,153200,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,153100,2292912300,4725,4725,4725,4725,0
|
||
|
|
20230908,153000,2292912300,4725,4725,4725,4725,19399
|
||
|
|
20230908,152900,2201252025,4715,4715,4715,4715,0
|
||
|
|
20230908,152800,2201252025,4715,4715,4715,4715,0
|
||
|
|
20230908,152700,2201252025,4715,4715,4715,4715,0
|
||
|
|
20230908,152600,2201252025,4715,4715,4715,4715,0
|
||
|
|
20230908,152500,2201252025,4715,4715,4715,4715,0
|
||
|
|
20230908,152400,2201252025,4715,4715,4715,4715,0
|
||
|
|
20230908,152300,2201252025,4715,4715,4715,4715,0
|
||
|
|
20230908,152200,2201252025,4715,4715,4715,4715,0
|
||
|
|
20230908,152100,2201252025,4715,4715,4715,4715,0
|
||
|
|
20230908,152000,2201252025,4715,4715,4715,4715,0
|
||
|
|
20230908,151900,2201252025,4715,4705,4715,4705,1678
|
||
|
|
20230908,151800,2193345400,4710,4705,4710,4705,2791
|
||
|
|
20230908,151700,2180213680,4700,4700,4705,4695,3584
|
||
|
|
20230908,151600,2163368350,4700,4700,4705,4695,1921
|
||
|
|
20230908,151500,2154338430,4705,4700,4705,4700,309
|
||
|
|
20230908,151400,2152886110,4705,4700,4705,4695,643
|
||
|
|
20230908,151300,2149865900,4705,4700,4710,4700,2060
|
||
|
|
20230908,151200,2140176635,4705,4700,4710,4700,311
|
||
|
|
20230908,151100,2138714805,4710,4695,4710,4695,788
|
||
|
|
20230908,151000,2135013275,4710,4710,4710,4690,316
|
||
|
|
20230908,150900,2133531175,4710,4710,4710,4690,843
|
||
|
|
20230908,150800,2129575310,4690,4710,4710,4690,2873
|
||
|
|
20230908,150700,2116078540,4695,4710,4710,4695,403
|
||
|
|
20230908,150600,2114184500,4710,4695,4710,4690,746
|
||
|
|
20230908,150500,2110684675,4710,4700,4710,4690,333
|
||
|
|
20230908,150400,2109120610,4710,4695,4710,4695,451
|
||
|
|
20230908,150300,2107002505,4695,4695,4695,4685,1305
|
||
|
|
20230908,150200,2100881530,4695,4690,4695,4685,715
|
||
|
|
20230908,150100,2097529580,4695,4695,4695,4685,476
|
||
|
|
20230908,150000,2095298480,4690,4690,4690,4690,1381
|
||
|
|
20230908,145900,2088821590,4690,4690,4690,4690,463
|
||
|
|
20230908,145800,2086650120,4690,4695,4695,4690,1074
|
||
|
|
20230908,145700,2081611985,4700,4690,4700,4690,838
|
||
|
|
20230908,145600,2077681695,4690,4685,4695,4685,985
|
||
|
|
20230908,145500,2073060695,4695,4700,4705,4695,3944
|
||
|
|
20230908,145400,2054538510,4700,4710,4710,4700,612
|
||
|
|
20230908,145300,2051660775,4705,4700,4710,4700,1114
|
||
|
|
20230908,145200,2046423320,4700,4700,4710,4700,2181
|
||
|
|
20230908,145100,2036172000,4710,4695,4710,4695,1193
|
||
|
|
20230908,145000,2030564975,4695,4675,4695,4675,3650
|
||
|
|
20230908,144900,2013491375,4680,4675,4695,4675,644
|
||
|
|
20230908,144800,2010477625,4695,4680,4695,4675,927
|
||
|
|
20230908,144700,2006140950,4680,4700,4700,4675,945
|
||
|
|
20230908,144600,2001718915,4700,4685,4700,4675,16603
|
||
|
|
20230908,144500,1924072685,4685,4680,4685,4680,585
|
||
|
|
20230908,144400,1921334390,4685,4705,4705,4685,456
|
||
|
|
20230908,144300,1919197880,4685,4685,4705,4685,354
|
||
|
|
20230908,144200,1917539310,4705,4705,4705,4685,420
|
||
|
|
20230908,144100,1915569470,4685,4680,4690,4680,1948
|
||
|
|
20230908,144000,1906443110,4685,4675,4685,4675,802
|
||
|
|
20230908,143900,1902693280,4680,4680,4685,4680,576
|
||
|
|
20230908,143800,1899997580,4685,4675,4685,4675,357
|
||
|
|
20230908,143700,1898328420,4685,4680,4685,4680,1585
|
||
|
|
20230908,143600,1890910610,4680,4685,4685,4680,2403
|
||
|
|
20230908,143500,1879655780,4680,4680,4680,4680,324
|
||
|
|
20230908,143400,1878139460,4680,4685,4685,4680,465
|
||
|
|
20230908,143300,1875963205,4680,4680,4685,4680,2596
|
||
|
|
20230908,143200,1863813880,4680,4690,4690,4680,375
|
||
|
|
20230908,143100,1862057105,4685,4685,4690,4680,1441
|
||
|
|
20230908,143000,1855311995,4685,4685,4690,4685,1356
|
||
|
|
20230908,142900,1848956545,4685,4685,4685,4685,688
|
||
|
|
20230908,142800,1845733265,4685,4685,4690,4685,646
|
||
|
|
20230908,142700,1842706750,4685,4685,4690,4685,942
|
||
|
|
20230908,142600,1838292510,4690,4690,4690,4685,696
|
||
|
|
20230908,142500,1835031450,4685,4690,4690,4685,649
|
||
|
|
20230908,142400,1831990840,4690,4690,4690,4685,483
|
||
|
|
20230908,142300,1829727975,4690,4685,4690,4685,785
|
||
|
|
20230908,142200,1826050190,4690,4690,4690,4685,235
|
||
|
|
20230908,142100,1824948635,4685,4690,4695,4685,293
|
||
|
|
20230908,142000,1823574570,4690,4690,4695,4690,691
|
||
|
|
20230908,141900,1820333225,4695,4690,4695,4690,416
|
||
|
|
20230908,141800,1818381755,4695,4685,4695,4685,490
|
||
|
|
20230908,141700,1816083120,4695,4695,4695,4685,979
|
||
|
|
20230908,141600,1811492980,4690,4690,4695,4690,381
|
||
|
|
20230908,141500,1809706085,4695,4690,4695,4690,2053
|
||
|
|
20230908,141400,1800069005,4690,4690,4695,4690,370
|
||
|
|
20230908,141300,1798333605,4695,4690,4695,4690,701
|
||
|
|
20230908,141200,1795045910,4690,4685,4690,4685,1317
|
||
|
|
20230908,141100,1788870690,4690,4690,4690,4685,478
|
||
|
|
20230908,141000,1786629985,4695,4690,4695,4685,1136
|
||
|
|
20230908,140900,1781304340,4690,4690,4695,4690,504
|
||
|
|
20230908,140800,1778940575,4685,4695,4695,4685,310
|
||
|
|
20230908,140700,1777486730,4690,4690,4690,4690,1548
|
||
|
|
20230908,140600,1770226610,4690,4690,4695,4690,683
|
||
|
|
20230908,140500,1767023215,4690,4690,4690,4690,372
|
||
|
|
20230908,140400,1765278535,4690,4690,4690,4690,1291
|
||
|
|
20230908,140300,1759223745,4695,4690,4695,4690,575
|
||
|
|
20230908,140200,1756526670,4695,4695,4695,4695,149
|
||
|
|
20230908,140100,1755827115,4695,4695,4700,4695,1764
|
||
|
|
20230908,140000,1747544305,4700,4695,4700,4695,756
|
||
|
|
20230908,135900,1743994325,4695,4690,4710,4690,204
|
||
|
|
20230908,135800,1743035990,4695,4700,4700,4690,3773
|
||
|
|
20230908,135700,1725310100,4690,4690,4700,4685,2367
|
||
|
|
20230908,135600,1714201465,4690,4685,4695,4685,890
|
||
|
|
20230908,135500,1710031215,4695,4695,4695,4685,501
|
||
|
|
20230908,135400,1707682810,4685,4690,4695,4685,590
|
||
|
|
20230908,135300,1704917500,4695,4690,4695,4690,3495
|
||
|
|
20230908,135200,1688525935,4690,4690,4695,4690,372
|
||
|
|
20230908,135100,1686781230,4695,4690,4695,4690,356
|
||
|
|
20230908,135000,1685111585,4690,4690,4695,4690,1277
|
||
|
|
20230908,134900,1679121905,4695,4690,4695,4690,2185
|
||
|
|
20230908,134800,1668873695,4690,4710,4710,4690,787
|
||
|
|
20230908,134700,1665180120,4700,4700,4710,4695,1191
|
||
|
|
20230908,134600,1659584395,4700,4710,4710,4695,1430
|
||
|
|
20230908,134500,1652854890,4695,4695,4695,4690,1741
|
||
|
|
20230908,134400,1644682565,4690,4695,4695,4690,1371
|
||
|
|
20230908,134300,1638247555,4695,4690,4695,4690,393
|
||
|
|
20230908,134200,1636404260,4690,4690,4695,4690,1811
|
||
|
|
20230908,134100,1627910545,4690,4695,4710,4690,1515
|
||
|
|
20230908,134000,1620802730,4695,4705,4710,4695,2157
|
||
|
|
20230908,133900,1610668290,4705,4695,4705,4695,525
|
||
|
|
20230908,133800,1608202655,4705,4695,4705,4695,620
|
||
|
|
20230908,133700,1605291465,4695,4695,4695,4690,2677
|
||
|
|
20230908,133600,1592726210,4695,4705,4705,4690,3576
|
||
|
|
20230908,133500,1575938770,4700,4700,4705,4695,1228
|
||
|
|
20230908,133400,1570170035,4700,4705,4705,4695,3478
|
||
|
|
20230908,133300,1553825985,4700,4710,4720,4700,622
|
||
|
|
20230908,133200,1550901105,4725,4710,4725,4700,11266
|
||
|
|
20230908,133100,1497918505,4725,4710,4730,4710,890
|
||
|
|
20230908,133000,1493726530,4710,4710,4710,4705,1951
|
||
|
|
20230908,132900,1484539125,4705,4710,4710,4705,1028
|
||
|
|
20230908,132800,1479699515,4730,4715,4735,4705,7195
|
||
|
|
20230908,132700,1445795020,4745,4715,4745,4715,910
|
||
|
|
20230908,132600,1441504275,4745,4735,4750,4715,2028
|
||
|
|
20230908,132500,1431908605,4735,4735,4735,4715,1042
|
||
|
|
20230908,132400,1426990165,4715,4720,4735,4715,2752
|
||
|
|
20230908,132300,1414002600,4715,4720,4720,4715,449
|
||
|
|
20230908,132200,1411885185,4720,4740,4740,4720,516
|
||
|
|
20230908,132100,1409449375,4720,4720,4740,4720,1057
|
||
|
|
20230908,132000,1404459195,4720,4725,4740,4720,622
|
||
|
|
20230908,131900,1401522450,4725,4715,4725,4715,326
|
||
|
|
20230908,131800,1399983935,4715,4715,4720,4715,1680
|
||
|
|
20230908,131700,1392057705,4715,4720,4720,4715,4005
|
||
|
|
20230908,131600,1373157415,4725,4725,4725,4725,152
|
||
|
|
20230908,131500,1372439215,4735,4725,4735,4720,43
|
||
|
|
20230908,131400,1372236140,4725,4725,4725,4720,1547
|
||
|
|
20230908,131300,1364926675,4725,4725,4725,4725,194
|
||
|
|
20230908,131200,1364010025,4725,4725,4725,4720,4580
|
||
|
|
20230908,131100,1342370315,4725,4730,4735,4725,251
|
||
|
|
20230908,131000,1341183120,4735,4735,4735,4725,5971
|
||
|
|
20230908,130900,1312938775,4735,4740,4740,4735,574
|
||
|
|
20230908,130800,1310218110,4750,4740,4760,4740,233
|
||
|
|
20230908,130700,1309111570,4770,4770,4770,4770,0
|
||
|
|
20230908,130600,1309111570,4770,4740,4770,4740,1432
|
||
|
|
20230908,130500,1302321685,4740,4740,4740,4740,0
|
||
|
|
20230908,130400,1302321685,4740,4735,4740,4735,532
|
||
|
|
20230908,130300,1299802660,4740,4735,4740,4735,298
|
||
|
|
20230908,130200,1298391615,4740,4740,4740,4740,1
|
||
|
|
20230908,130100,1298386875,4740,4735,4740,4735,876
|
||
|
|
20230908,130000,1294238575,4735,4740,4740,4735,178
|
||
|
|
20230908,125900,1293395620,4740,4740,4740,4740,25
|
||
|
|
20230908,125800,1293277120,4740,4735,4740,4730,1658
|
||
|
|
20230908,125700,1285429240,4730,4735,4735,4730,374
|
||
|
|
20230908,125600,1283658395,4740,4740,4740,4740,73
|
||
|
|
20230908,125500,1283312375,4740,4740,4740,4730,232
|
||
|
|
20230908,125400,1282212875,4735,4740,4740,4735,1011
|
||
|
|
20230908,125300,1277425375,4745,4745,4745,4745,551
|
||
|
|
20230908,125200,1274810880,4745,4745,4745,4745,99
|
||
|
|
20230908,125100,1274341125,4745,4745,4745,4745,79
|
||
|
|
20230908,125000,1273966270,4745,4745,4745,4740,102
|
||
|
|
20230908,124900,1273482285,4745,4745,4745,4745,31
|
||
|
|
20230908,124800,1273335190,4745,4745,4745,4745,19
|
||
|
|
20230908,124700,1273245035,4750,4750,4750,4740,435
|
||
|
|
20230908,124600,1271182575,4750,4750,4750,4750,44
|
||
|
|
20230908,124500,1270973575,4750,4745,4750,4745,151
|
||
|
|
20230908,124400,1270256720,4745,4750,4750,4745,531
|
||
|
|
20230908,124300,1267736900,4770,4760,4770,4760,145
|
||
|
|
20230908,124200,1267045330,4770,4770,4770,4770,0
|
||
|
|
20230908,124100,1267045330,4770,4770,4770,4770,10
|
||
|
|
20230908,124000,1266997630,4775,4770,4775,4750,289
|
||
|
|
20230908,123900,1265624735,4775,4745,4780,4745,741
|
||
|
|
20230908,123800,1262097380,4745,4745,4745,4745,546
|
||
|
|
20230908,123700,1259506610,4740,4750,4750,4740,282
|
||
|
|
20230908,123600,1258168630,4750,4740,4750,4740,392
|
||
|
|
20230908,123500,1256310540,4735,4735,4735,4735,309
|
||
|
|
20230908,123400,1254847425,4730,4730,4730,4730,876
|
||
|
|
20230908,123300,1250703945,4730,4730,4730,4730,1483
|
||
|
|
20230908,123200,1243689355,4735,4730,4735,4730,1809
|
||
|
|
20230908,123100,1235130185,4730,4745,4745,4730,6997
|
||
|
|
20230908,123000,1201972735,4745,4745,4745,4745,0
|
||
|
|
20230908,122900,1201972735,4745,4745,4745,4745,1990
|
||
|
|
20230908,122800,1192530185,4750,4750,4750,4750,1206
|
||
|
|
20230908,122700,1186801685,4750,4755,4755,4750,857
|
||
|
|
20230908,122600,1182730530,4755,4750,4755,4750,820
|
||
|
|
20230908,122500,1178835440,4755,4755,4755,4755,1100
|
||
|
|
20230908,122400,1173604940,4760,4775,4780,4760,11
|
||
|
|
20230908,122300,1173552470,4755,4755,4780,4755,171
|
||
|
|
20230908,122200,1172735955,4780,4760,4780,4755,779
|
||
|
|
20230908,122100,1169026770,4760,4760,4760,4760,1
|
||
|
|
20230908,122000,1169022010,4780,4765,4780,4765,419
|
||
|
|
20230908,121900,1167024130,4765,4765,4765,4765,4
|
||
|
|
20230908,121800,1167005070,4755,4760,4760,4755,579
|
||
|
|
20230908,121700,1164251425,4755,4765,4770,4755,1096
|
||
|
|
20230908,121600,1159034655,4770,4770,4770,4770,1
|
||
|
|
20230908,121500,1159029885,4770,4770,4770,4770,0
|
||
|
|
20230908,121400,1159029885,4770,4780,4780,4770,582
|
||
|
|
20230908,121300,1156251715,4780,4780,4780,4780,0
|
||
|
|
20230908,121200,1156251715,4780,4780,4780,4780,50
|
||
|
|
20230908,121100,1156012715,4780,4770,4780,4770,684
|
||
|
|
20230908,121000,1152750025,4770,4770,4770,4770,0
|
||
|
|
20230908,120900,1152750025,4770,4770,4770,4770,447
|
||
|
|
20230908,120800,1150617835,4780,4780,4780,4770,385
|
||
|
|
20230908,120700,1148781325,4770,4780,4780,4770,153
|
||
|
|
20230908,120600,1148051505,4780,4775,4780,4770,2131
|
||
|
|
20230908,120500,1137884230,4780,4775,4780,4775,685
|
||
|
|
20230908,120400,1134613335,4775,4780,4780,4775,697
|
||
|
|
20230908,120300,1131283575,4790,4790,4790,4790,0
|
||
|
|
20230908,120200,1131283575,4790,4790,4790,4780,113
|
||
|
|
20230908,120100,1130743315,4780,4780,4780,4780,703
|
||
|
|
20230908,120000,1127382975,4790,4790,4790,4790,50
|
||
|
|
20230908,115900,1127143475,4790,4790,4790,4790,3
|
||
|
|
20230908,115800,1127129105,4785,4800,4800,4785,2727
|
||
|
|
20230908,115700,1114074545,4790,4790,4790,4790,0
|
||
|
|
20230908,115600,1114074545,4790,4790,4790,4790,51
|
||
|
|
20230908,115500,1113830255,4790,4790,4790,4790,0
|
||
|
|
20230908,115400,1113830255,4790,4800,4800,4790,380
|
||
|
|
20230908,115300,1112010045,4800,4800,4800,4795,922
|
||
|
|
20230908,115200,1107584475,4800,4800,4800,4800,1
|
||
|
|
20230908,115100,1107579675,4805,4790,4805,4790,684
|
||
|
|
20230908,115000,1104298985,4805,4805,4805,4805,0
|
||
|
|
20230908,114900,1104298985,4805,4800,4805,4800,85
|
||
|
|
20230908,114800,1103890820,4805,4805,4805,4805,52
|
||
|
|
20230908,114700,1103640960,4805,4795,4805,4795,1001
|
||
|
|
20230908,114600,1098834835,4790,4790,4790,4790,9
|
||
|
|
20230908,114500,1098791725,4790,4795,4795,4790,139
|
||
|
|
20230908,114400,1098125860,4795,4805,4805,4795,229
|
||
|
|
20230908,114300,1097027775,4800,4805,4805,4800,50
|
||
|
|
20230908,114200,1096787550,4805,4800,4805,4800,1601
|
||
|
|
20230908,114100,1089094995,4805,4805,4805,4805,0
|
||
|
|
20230908,114000,1089094995,4805,4805,4805,4805,176
|
||
|
|
20230908,113900,1088249315,4805,4805,4805,4805,0
|
||
|
|
20230908,113800,1088249315,4805,4805,4805,4805,0
|
||
|
|
20230908,113700,1088249315,4805,4790,4805,4790,219
|
||
|
|
20230908,113600,1087200290,4790,4790,4790,4790,0
|
||
|
|
20230908,113500,1087200290,4790,4775,4790,4775,1276
|
||
|
|
20230908,113400,1081098330,4780,4780,4790,4780,35
|
||
|
|
20230908,113300,1080931020,4790,4780,4790,4780,67
|
||
|
|
20230908,113200,1080610740,4780,4790,4790,4780,255
|
||
|
|
20230908,113100,1079391340,4790,4790,4790,4790,160
|
||
|
|
20230908,113000,1078624940,4805,4805,4805,4785,163
|
||
|
|
20230908,112900,1077843725,4790,4800,4800,4790,20
|
||
|
|
20230908,112800,1077747825,4805,4805,4805,4805,1388
|
||
|
|
20230908,112700,1071078485,4805,4785,4805,4780,68
|
||
|
|
20230908,112600,1070753310,4810,4770,4810,4770,2852
|
||
|
|
20230908,112500,1057137980,4770,4760,4770,4760,327
|
||
|
|
20230908,112400,1055579590,4770,4770,4770,4770,130
|
||
|
|
20230908,112300,1054959490,4770,4765,4770,4765,400
|
||
|
|
20230908,112200,1053053485,4765,4770,4770,4760,1233
|
||
|
|
20230908,112100,1047183115,4770,4765,4770,4765,101
|
||
|
|
20230908,112000,1046701845,4760,4760,4760,4760,1269
|
||
|
|
20230908,111900,1040661405,4760,4750,4760,4745,822
|
||
|
|
20230908,111800,1036756295,4750,4750,4750,4750,1067
|
||
|
|
20230908,111700,1031688045,4740,4750,4750,4740,61
|
||
|
|
20230908,111600,1031398505,4750,4750,4750,4750,2
|
||
|
|
20230908,111500,1031389005,4740,4740,4740,4730,1219
|
||
|
|
20230908,111400,1025613445,4730,4740,4740,4730,6
|
||
|
|
20230908,111300,1025585020,4740,4740,4740,4740,1
|
||
|
|
20230908,111200,1025580280,4725,4720,4725,4720,272
|
||
|
|
20230908,111100,1024296125,4725,4740,4740,4725,2209
|
||
|
|
20230908,111000,1013848095,4740,4740,4740,4740,0
|
||
|
|
20230908,110900,1013848095,4740,4740,4740,4740,501
|
||
|
|
20230908,110800,1011473355,4740,4740,4740,4740,0
|
||
|
|
20230908,110700,1011473355,4740,4740,4740,4720,125
|
||
|
|
20230908,110600,1010883295,4725,4735,4735,4725,2404
|
||
|
|
20230908,110500,999516075,4745,4745,4745,4735,384
|
||
|
|
20230908,110400,997694705,4750,4750,4750,4750,1
|
||
|
|
20230908,110300,997689955,4745,4745,4750,4745,549
|
||
|
|
20230908,110200,995084945,4735,4735,4745,4735,134
|
||
|
|
20230908,110100,994450445,4745,4745,4745,4745,3
|
||
|
|
20230908,110000,994436210,4750,4730,4750,4730,1297
|
||
|
|
20230908,105900,988300430,4730,4730,4730,4730,100
|
||
|
|
20230908,105800,987827430,4730,4730,4730,4725,1522
|
||
|
|
20230908,105700,980633480,4730,4730,4730,4730,0
|
||
|
|
20230908,105600,980633480,4730,4730,4730,4730,100
|
||
|
|
20230908,105500,980160480,4730,4730,4730,4730,0
|
||
|
|
20230908,105400,980160480,4730,4730,4730,4730,116
|
||
|
|
20230908,105300,979611800,4730,4730,4730,4720,1204
|
||
|
|
20230908,105200,973927015,4730,4730,4735,4730,1507
|
||
|
|
20230908,105100,966798505,4735,4735,4735,4735,65
|
||
|
|
20230908,105000,966490730,4735,4725,4735,4725,168
|
||
|
|
20230908,104900,965696920,4720,4720,4720,4720,405
|
||
|
|
20230908,104800,963785320,4720,4720,4720,4720,531
|
||
|
|
20230908,104700,961279000,4720,4720,4720,4715,566
|
||
|
|
20230908,104600,958608805,4720,4725,4725,4720,1556
|
||
|
|
20230908,104500,951264480,4720,4735,4735,4720,2857
|
||
|
|
20230908,104400,937756625,4740,4730,4740,4730,957
|
||
|
|
20230908,104300,933224115,4735,4740,4740,4735,63
|
||
|
|
20230908,104200,932925760,4735,4740,4740,4735,1452
|
||
|
|
20230908,104100,926048410,4740,4740,4740,4740,10
|
||
|
|
20230908,104000,926001010,4740,4750,4750,4735,147
|
||
|
|
20230908,103900,925304180,4750,4750,4750,4735,1272
|
||
|
|
20230908,103800,919266260,4730,4735,4735,4730,1330
|
||
|
|
20230908,103700,912972600,4730,4730,4730,4725,703
|
||
|
|
20230908,103600,909648075,4735,4730,4735,4730,365
|
||
|
|
20230908,103500,907921520,4730,4730,4735,4730,2328
|
||
|
|
20230908,103400,896907315,4720,4730,4730,4720,1638
|
||
|
|
20230908,103300,889170115,4735,4750,4750,4735,7654
|
||
|
|
20230908,103200,852872390,4750,4765,4765,4750,7826
|
||
|
|
20230908,103100,815631610,4770,4765,4775,4765,912
|
||
|
|
20230908,103000,811283000,4770,4765,4770,4765,87
|
||
|
|
20230908,102900,810868135,4770,4775,4775,4770,2218
|
||
|
|
20230908,102800,800288225,4775,4775,4775,4775,364
|
||
|
|
20230908,102700,798550125,4775,4780,4780,4775,440
|
||
|
|
20230908,102600,796448110,4780,4775,4780,4770,807
|
||
|
|
20230908,102500,792595800,4775,4780,4780,4770,1512
|
||
|
|
20230908,102400,785383330,4770,4780,4780,4770,3865
|
||
|
|
20230908,102300,766943425,4790,4785,4790,4775,6866
|
||
|
|
20230908,102200,734152590,4785,4810,4810,4785,1883
|
||
|
|
20230908,102100,725135210,4810,4790,4810,4790,321
|
||
|
|
20230908,102000,723597600,4810,4795,4810,4790,1270
|
||
|
|
20230908,101900,717508235,4795,4785,4795,4785,260
|
||
|
|
20230908,101800,716263975,4795,4790,4795,4790,546
|
||
|
|
20230908,101700,713647760,4790,4790,4790,4790,94
|
||
|
|
20230908,101600,713197500,4795,4785,4795,4785,492
|
||
|
|
20230908,101500,710843260,4795,4795,4795,4785,752
|
||
|
|
20230908,101400,707244420,4795,4785,4795,4785,300
|
||
|
|
20230908,101300,705808910,4785,4785,4785,4785,879
|
||
|
|
20230908,101200,701602895,4780,4785,4785,4780,2416
|
||
|
|
20230908,101100,690053840,4780,4790,4790,4780,1127
|
||
|
|
20230908,101000,684660320,4780,4780,4780,4775,3539
|
||
|
|
20230908,100900,667744095,4785,4795,4795,4785,3145
|
||
|
|
20230908,100800,652685440,4805,4805,4810,4800,8606
|
||
|
|
20230908,100700,611339635,4810,4810,4810,4810,98
|
||
|
|
20230908,100600,610868255,4810,4815,4820,4810,428
|
||
|
|
20230908,100500,608808655,4820,4820,4820,4820,50
|
||
|
|
20230908,100400,608567655,4810,4820,4820,4810,335
|
||
|
|
20230908,100300,606956185,4820,4820,4820,4810,469
|
||
|
|
20230908,100200,604697455,4820,4825,4825,4820,2187
|
||
|
|
20230908,100100,594152760,4825,4825,4825,4820,355
|
||
|
|
20230908,100000,592441345,4825,4820,4825,4820,741
|
||
|
|
20230908,095900,588869345,4820,4820,4820,4810,566
|
||
|
|
20230908,095800,586145405,4820,4820,4820,4810,702
|
||
|
|
20230908,095700,582765655,4820,4820,4820,4815,121
|
||
|
|
20230908,095600,582182935,4825,4820,4825,4805,996
|
||
|
|
20230908,095500,577383950,4825,4805,4825,4805,87
|
||
|
|
20230908,095400,576965695,4795,4805,4805,4795,760
|
||
|
|
20230908,095300,573317495,4805,4795,4805,4790,371
|
||
|
|
20230908,095200,571538470,4805,4805,4805,4805,415
|
||
|
|
20230908,095100,569544395,4805,4800,4805,4790,1799
|
||
|
|
20230908,095000,560922825,4800,4795,4800,4795,391
|
||
|
|
20230908,094900,559047550,4795,4790,4795,4790,890
|
||
|
|
20230908,094800,554784220,4805,4820,4830,4790,11165
|
||
|
|
20230908,094700,501128580,4830,4815,4830,4815,232
|
||
|
|
20230908,094600,500009970,4830,4830,4830,4830,10
|
||
|
|
20230908,094500,499961670,4835,4815,4835,4810,1132
|
||
|
|
20230908,094400,494511925,4815,4820,4820,4815,2622
|
||
|
|
20230908,094300,481878280,4820,4825,4825,4820,188
|
||
|
|
20230908,094200,480971435,4835,4825,4835,4825,117
|
||
|
|
20230908,094100,480406345,4820,4835,4835,4820,394
|
||
|
|
20230908,094000,478505545,4825,4825,4835,4820,1788
|
||
|
|
20230908,093900,469878540,4835,4835,4835,4825,64
|
||
|
|
20230908,093800,469569200,4825,4835,4835,4825,6559
|
||
|
|
20230908,093700,437889385,4850,4845,4850,4845,203
|
||
|
|
20230908,093600,436904840,4850,4850,4850,4835,1106
|
||
|
|
20230908,093500,431557205,4850,4850,4850,4835,22
|
||
|
|
20230908,093400,431450745,4835,4850,4850,4835,346
|
||
|
|
20230908,093300,429777105,4850,4840,4850,4840,395
|
||
|
|
20230908,093200,427864275,4840,4840,4840,4840,8
|
||
|
|
20230908,093100,427825555,4830,4835,4835,4830,1118
|
||
|
|
20230908,093000,422423495,4835,4855,4855,4835,462
|
||
|
|
20230908,092900,420187970,4870,4850,4870,4850,398
|
||
|
|
20230908,092800,418253400,4855,4850,4855,4830,2009
|
||
|
|
20230908,092700,408513965,4840,4840,4855,4840,1420
|
||
|
|
20230908,092600,401639115,4840,4830,4840,4830,1156
|
||
|
|
20230908,092500,396055615,4830,4840,4845,4830,992
|
||
|
|
20230908,092400,391261045,4845,4835,4845,4830,297
|
||
|
|
20230908,092300,389824065,4845,4820,4845,4820,3084
|
||
|
|
20230908,092200,374950050,4820,4825,4825,4815,2046
|
||
|
|
20230908,092100,365093075,4825,4820,4830,4815,2862
|
||
|
|
20230908,092000,351302655,4820,4830,4830,4815,829
|
||
|
|
20230908,091900,347308405,4830,4855,4855,4820,13846
|
||
|
|
20230908,091800,280338150,4850,4860,4860,4840,1374
|
||
|
|
20230908,091700,273684010,4860,4855,4860,4840,1342
|
||
|
|
20230908,091600,267180915,4855,4845,4860,4840,1716
|
||
|
|
20230908,091500,258869785,4840,4845,4870,4840,3022
|
||
|
|
20230908,091400,244238395,4870,4870,4870,4845,5826
|
||
|
|
20230908,091300,215925460,4870,4885,4890,4870,10118
|
||
|
|
20230908,091200,166647460,4890,4885,4890,4870,1164
|
||
|
|
20230908,091100,160961835,4885,4865,4885,4860,1849
|
||
|
|
20230908,091000,151965220,4890,4860,4890,4860,612
|
||
|
|
20230908,090900,148988090,4860,4855,4890,4855,647
|
||
|
|
20230908,090800,145842650,4855,4870,4870,4855,3339
|
||
|
|
20230908,090700,129602830,4890,4865,4895,4865,869
|
||
|
|
20230908,090600,125357910,4890,4890,4890,4865,626
|
||
|
|
20230908,090500,122297295,4890,4895,4895,4860,3169
|
||
|
|
20230908,090400,106863770,4860,4860,4865,4855,1339
|
||
|
|
20230908,090300,100355070,4865,4855,4865,4855,202
|
||
|
|
20230908,090200,99374300,4855,4890,4890,4845,5796
|
||
|
|
20230908,090100,71232075,4890,4865,4890,4860,4217
|
||
|
|
20230908,090000,50719955,4865,4915,4930,4860,10132
|