598 lines
30 KiB
CSV
598 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,185500,8888618990,5220,5220,5220,5220,15938
|
|
20230810,185400,8888618990,5220,5220,5220,5220,0
|
|
20230810,185300,8888618990,5220,5220,5220,5220,0
|
|
20230810,185200,8888618990,5220,5220,5220,5220,0
|
|
20230810,185100,8888618990,5220,5220,5220,5220,0
|
|
20230810,185000,8888618990,5220,5220,5220,5220,0
|
|
20230810,184900,8888618990,5220,5220,5220,5220,0
|
|
20230810,184800,8888618990,5220,5220,5220,5220,0
|
|
20230810,184700,8888618990,5220,5220,5220,5220,0
|
|
20230810,184600,8888618990,5220,5220,5220,5220,0
|
|
20230810,184500,8888618990,5220,5220,5220,5220,0
|
|
20230810,184400,8888618990,5220,5220,5220,5220,0
|
|
20230810,184300,8888618990,5220,5220,5220,5220,0
|
|
20230810,184200,8888618990,5220,5220,5220,5220,0
|
|
20230810,184100,8888618990,5220,5220,5220,5220,0
|
|
20230810,184000,8888618990,5220,5220,5220,5220,0
|
|
20230810,183900,8888618990,5220,5220,5220,5220,0
|
|
20230810,183800,8888618990,5220,5220,5220,5220,0
|
|
20230810,183700,8888618990,5220,5220,5220,5220,0
|
|
20230810,183600,8888618990,5220,5220,5220,5220,0
|
|
20230810,183500,8888618990,5220,5220,5220,5220,0
|
|
20230810,183400,8888618990,5220,5220,5220,5220,0
|
|
20230810,183300,8888618990,5220,5220,5220,5220,0
|
|
20230810,183200,8888618990,5220,5220,5220,5220,0
|
|
20230810,183100,8888618990,5220,5220,5220,5220,0
|
|
20230810,183000,8888618990,5220,5220,5220,5220,0
|
|
20230810,182900,8888618990,5220,5220,5220,5220,0
|
|
20230810,182800,8888618990,5220,5220,5220,5220,0
|
|
20230810,182700,8888618990,5220,5220,5220,5220,0
|
|
20230810,182600,8888618990,5220,5220,5220,5220,0
|
|
20230810,182500,8888618990,5220,5220,5220,5220,15938
|
|
20230810,182400,8888618990,5220,5220,5220,5220,0
|
|
20230810,182300,8888618990,5220,5220,5220,5220,0
|
|
20230810,182200,8888618990,5220,5220,5220,5220,0
|
|
20230810,182100,8888618990,5220,5220,5220,5220,0
|
|
20230810,182000,8888618990,5220,5220,5220,5220,0
|
|
20230810,181900,8888618990,5220,5220,5220,5220,0
|
|
20230810,181800,8888618990,5220,5220,5220,5220,0
|
|
20230810,181700,8888618990,5220,5220,5220,5220,0
|
|
20230810,181600,8888618990,5220,5220,5220,5220,0
|
|
20230810,181500,8888618990,5220,5220,5220,5220,0
|
|
20230810,181400,8888618990,5220,5220,5220,5220,0
|
|
20230810,181300,8888618990,5220,5220,5220,5220,0
|
|
20230810,181200,8888618990,5220,5220,5220,5220,0
|
|
20230810,181100,8888618990,5220,5220,5220,5220,0
|
|
20230810,181000,8888618990,5220,5220,5220,5220,0
|
|
20230810,180900,8888618990,5220,5220,5220,5220,0
|
|
20230810,180800,8888618990,5220,5220,5220,5220,0
|
|
20230810,180700,8888618990,5220,5220,5220,5220,0
|
|
20230810,180600,8888618990,5220,5220,5220,5220,0
|
|
20230810,180500,8888618990,5220,5220,5220,5220,0
|
|
20230810,180400,8888618990,5220,5220,5220,5220,0
|
|
20230810,180300,8888618990,5220,5220,5220,5220,0
|
|
20230810,180200,8888618990,5220,5220,5220,5220,0
|
|
20230810,180100,8888618990,5220,5220,5220,5220,0
|
|
20230810,180000,8888618990,5220,5220,5220,5220,0
|
|
20230810,175900,8888618990,5220,5220,5220,5220,0
|
|
20230810,175800,8888618990,5220,5220,5220,5220,0
|
|
20230810,175700,8888618990,5220,5220,5220,5220,0
|
|
20230810,175600,8888618990,5220,5220,5220,5220,0
|
|
20230810,175500,8888618990,5220,5220,5220,5220,15938
|
|
20230810,175400,8888618990,5220,5220,5220,5220,0
|
|
20230810,175300,8888618990,5220,5220,5220,5220,0
|
|
20230810,175200,8888618990,5220,5220,5220,5220,0
|
|
20230810,175100,8888618990,5220,5220,5220,5220,0
|
|
20230810,175000,8888618990,5220,5220,5220,5220,0
|
|
20230810,174900,8888618990,5220,5220,5220,5220,0
|
|
20230810,174800,8888618990,5220,5220,5220,5220,0
|
|
20230810,174700,8888618990,5220,5220,5220,5220,0
|
|
20230810,174600,8888618990,5220,5220,5220,5220,0
|
|
20230810,174500,8888618990,5220,5220,5220,5220,0
|
|
20230810,174400,8888618990,5220,5220,5220,5220,0
|
|
20230810,174300,8888618990,5220,5220,5220,5220,0
|
|
20230810,174200,8888618990,5220,5220,5220,5220,0
|
|
20230810,174100,8888618990,5220,5220,5220,5220,0
|
|
20230810,174000,8888618990,5220,5220,5220,5220,0
|
|
20230810,173900,8888618990,5220,5220,5220,5220,0
|
|
20230810,173800,8888618990,5220,5220,5220,5220,0
|
|
20230810,173700,8888618990,5220,5220,5220,5220,0
|
|
20230810,173600,8888618990,5220,5220,5220,5220,0
|
|
20230810,173500,8888618990,5220,5220,5220,5220,0
|
|
20230810,173400,8888618990,5220,5220,5220,5220,0
|
|
20230810,173300,8888618990,5220,5220,5220,5220,0
|
|
20230810,173200,8888618990,5220,5220,5220,5220,0
|
|
20230810,173100,8888618990,5220,5220,5220,5220,0
|
|
20230810,173000,8888618990,5220,5220,5220,5220,0
|
|
20230810,172900,8888618990,5220,5220,5220,5220,0
|
|
20230810,172800,8888618990,5220,5220,5220,5220,0
|
|
20230810,172700,8888618990,5220,5220,5220,5220,0
|
|
20230810,172600,8888618990,5220,5220,5220,5220,0
|
|
20230810,172500,8888618990,5220,5220,5220,5220,15938
|
|
20230810,172400,8888618990,5220,5220,5220,5220,0
|
|
20230810,172300,8888618990,5220,5220,5220,5220,0
|
|
20230810,172200,8888618990,5220,5220,5220,5220,0
|
|
20230810,172100,8888618990,5220,5220,5220,5220,0
|
|
20230810,172000,8888618990,5220,5220,5220,5220,0
|
|
20230810,171900,8888618990,5220,5220,5220,5220,0
|
|
20230810,171800,8888618990,5220,5220,5220,5220,0
|
|
20230810,171700,8888618990,5220,5220,5220,5220,0
|
|
20230810,171600,8888618990,5220,5220,5220,5220,0
|
|
20230810,171500,8888618990,5220,5220,5220,5220,0
|
|
20230810,171400,8888618990,5220,5220,5220,5220,0
|
|
20230810,171300,8888618990,5220,5220,5220,5220,0
|
|
20230810,171200,8888618990,5220,5220,5220,5220,0
|
|
20230810,171100,8888618990,5220,5220,5220,5220,0
|
|
20230810,171000,8888618990,5220,5220,5220,5220,0
|
|
20230810,170900,8888618990,5220,5220,5220,5220,0
|
|
20230810,170800,8888618990,5220,5220,5220,5220,0
|
|
20230810,170700,8888618990,5220,5220,5220,5220,0
|
|
20230810,170600,8888618990,5220,5220,5220,5220,0
|
|
20230810,170500,8888618990,5220,5220,5220,5220,0
|
|
20230810,170400,8888618990,5220,5220,5220,5220,0
|
|
20230810,170300,8888618990,5220,5220,5220,5220,0
|
|
20230810,170200,8888618990,5220,5220,5220,5220,0
|
|
20230810,170100,8888618990,5220,5220,5220,5220,0
|
|
20230810,170000,8888618990,5220,5220,5220,5220,0
|
|
20230810,165900,8888618990,5220,5220,5220,5220,0
|
|
20230810,165800,8888618990,5220,5220,5220,5220,0
|
|
20230810,165700,8888618990,5220,5220,5220,5220,0
|
|
20230810,165600,8888618990,5220,5220,5220,5220,0
|
|
20230810,165500,8888618990,5220,5220,5220,5220,15938
|
|
20230810,165400,8888618990,5220,5220,5220,5220,0
|
|
20230810,165300,8888618990,5220,5220,5220,5220,0
|
|
20230810,165200,8888618990,5220,5220,5220,5220,0
|
|
20230810,165100,8888618990,5220,5220,5220,5220,0
|
|
20230810,165000,8888618990,5220,5220,5220,5220,0
|
|
20230810,164900,8888618990,5220,5220,5220,5220,0
|
|
20230810,164800,8888618990,5220,5220,5220,5220,0
|
|
20230810,164700,8888618990,5220,5220,5220,5220,0
|
|
20230810,164600,8888618990,5220,5220,5220,5220,0
|
|
20230810,164500,8888618990,5220,5220,5220,5220,0
|
|
20230810,164400,8888618990,5220,5220,5220,5220,0
|
|
20230810,164300,8888618990,5220,5220,5220,5220,0
|
|
20230810,164200,8888618990,5220,5220,5220,5220,0
|
|
20230810,164100,8888618990,5220,5220,5220,5220,0
|
|
20230810,164000,8888618990,5220,5220,5220,5220,0
|
|
20230810,163900,8888618990,5220,5220,5220,5220,0
|
|
20230810,163800,8888618990,5220,5220,5220,5220,0
|
|
20230810,163700,8888618990,5220,5220,5220,5220,0
|
|
20230810,163600,8888618990,5220,5220,5220,5220,0
|
|
20230810,163500,8888618990,5220,5220,5220,5220,0
|
|
20230810,163400,8888618990,5220,5220,5220,5220,0
|
|
20230810,163300,8888618990,5220,5220,5220,5220,0
|
|
20230810,163200,8888618990,5220,5220,5220,5220,0
|
|
20230810,163100,8888618990,5220,5220,5220,5220,0
|
|
20230810,163000,8888618990,5220,5220,5220,5220,0
|
|
20230810,162900,8888618990,5220,5220,5220,5220,0
|
|
20230810,162800,8888618990,5220,5220,5220,5220,0
|
|
20230810,162700,8888618990,5220,5220,5220,5220,0
|
|
20230810,162600,8888618990,5220,5220,5220,5220,0
|
|
20230810,162500,8888618990,5220,5220,5220,5220,15938
|
|
20230810,162400,8888618990,5220,5220,5220,5220,0
|
|
20230810,162300,8888618990,5220,5220,5220,5220,0
|
|
20230810,162200,8888618990,5220,5220,5220,5220,0
|
|
20230810,162100,8888618990,5220,5220,5220,5220,0
|
|
20230810,162000,8888618990,5220,5220,5220,5220,0
|
|
20230810,161900,8888618990,5220,5220,5220,5220,0
|
|
20230810,161800,8888618990,5220,5220,5220,5220,0
|
|
20230810,161700,8888618990,5220,5220,5220,5220,0
|
|
20230810,161600,8888618990,5220,5220,5220,5220,0
|
|
20230810,161500,8888618990,5220,5220,5220,5220,0
|
|
20230810,161400,8888618990,5220,5220,5220,5220,0
|
|
20230810,161300,8888618990,5220,5220,5220,5220,0
|
|
20230810,161200,8888618990,5220,5220,5220,5220,0
|
|
20230810,161100,8888618990,5220,5220,5220,5220,0
|
|
20230810,161000,8888618990,5220,5220,5220,5220,0
|
|
20230810,160900,8888618990,5220,5220,5220,5220,0
|
|
20230810,160800,8888618990,5220,5220,5220,5220,0
|
|
20230810,160700,8888618990,5220,5220,5220,5220,0
|
|
20230810,160600,8888618990,5220,5220,5220,5220,0
|
|
20230810,160500,8888618990,5220,5220,5220,5220,0
|
|
20230810,160400,8888618990,5220,5220,5220,5220,0
|
|
20230810,160300,8888618990,5220,5220,5220,5220,0
|
|
20230810,160200,8888618990,5220,5220,5220,5220,0
|
|
20230810,160100,8888618990,5220,5220,5220,5220,0
|
|
20230810,160000,8888618990,5220,5220,5220,5220,0
|
|
20230810,155900,8888618990,5220,5220,5220,5220,0
|
|
20230810,155800,8888618990,5220,5220,5220,5220,0
|
|
20230810,155700,8888618990,5220,5220,5220,5220,0
|
|
20230810,155600,8888618990,5220,5220,5220,5220,0
|
|
20230810,155500,8888618990,5220,5220,5220,5220,15938
|
|
20230810,155400,8888618990,5220,5220,5220,5220,0
|
|
20230810,155300,8888618990,5220,5220,5220,5220,0
|
|
20230810,155200,8888618990,5220,5220,5220,5220,0
|
|
20230810,155100,8888618990,5220,5220,5220,5220,0
|
|
20230810,155000,8888618990,5220,5220,5220,5220,0
|
|
20230810,154900,8888618990,5220,5220,5220,5220,0
|
|
20230810,154800,8888618990,5220,5220,5220,5220,0
|
|
20230810,154700,8888618990,5220,5220,5220,5220,0
|
|
20230810,154600,8888618990,5220,5220,5220,5220,0
|
|
20230810,154500,8888618990,5220,5220,5220,5220,0
|
|
20230810,154400,8888618990,5220,5220,5220,5220,0
|
|
20230810,154300,8888618990,5220,5220,5220,5220,0
|
|
20230810,154200,8888618990,5220,5220,5220,5220,0
|
|
20230810,154100,8888618990,5220,5220,5220,5220,0
|
|
20230810,154000,8888618990,5220,5220,5220,5220,0
|
|
20230810,153900,8888618990,5220,5220,5220,5220,0
|
|
20230810,153800,8888618990,5220,5220,5220,5220,0
|
|
20230810,153700,8888618990,5220,5220,5220,5220,0
|
|
20230810,153600,8888618990,5220,5220,5220,5220,0
|
|
20230810,153500,8888618990,5220,5220,5220,5220,0
|
|
20230810,153400,8888618990,5220,5220,5220,5220,0
|
|
20230810,153300,8888618990,5220,5220,5220,5220,0
|
|
20230810,153200,8888618990,5220,5220,5220,5220,0
|
|
20230810,153100,8888618990,5220,5220,5220,5220,0
|
|
20230810,153000,8888618990,5220,5220,5220,5220,15938
|
|
20230810,152900,8805422630,5230,5230,5230,5230,0
|
|
20230810,152800,8805422630,5230,5230,5230,5230,0
|
|
20230810,152700,8805422630,5230,5230,5230,5230,0
|
|
20230810,152600,8805422630,5230,5230,5230,5230,0
|
|
20230810,152500,8805422630,5230,5230,5230,5230,0
|
|
20230810,152400,8805422630,5230,5230,5230,5230,0
|
|
20230810,152300,8805422630,5230,5230,5230,5230,0
|
|
20230810,152200,8805422630,5230,5230,5230,5230,0
|
|
20230810,152100,8805422630,5230,5230,5230,5230,0
|
|
20230810,152000,8805422630,5230,5230,5230,5230,0
|
|
20230810,151900,8805422630,5230,5210,5230,5210,7631
|
|
20230810,151800,8765585810,5220,5230,5230,5210,5880
|
|
20230810,151700,8734919720,5230,5230,5230,5220,386
|
|
20230810,151600,8732902010,5230,5230,5240,5230,4102
|
|
20230810,151500,8711445700,5230,5230,5230,5220,1614
|
|
20230810,151400,8703005860,5230,5220,5230,5220,4088
|
|
20230810,151300,8681652640,5220,5220,5230,5210,4313
|
|
20230810,151200,8659145050,5220,5210,5230,5210,5599
|
|
20230810,151100,8629919070,5210,5210,5220,5200,8545
|
|
20230810,151000,8585444110,5210,5220,5230,5200,16044
|
|
20230810,150900,8501772210,5230,5230,5230,5220,6637
|
|
20230810,150800,8467108270,5230,5250,5250,5230,4597
|
|
20230810,150700,8443049310,5240,5260,5260,5240,1747
|
|
20230810,150600,8433878410,5250,5260,5260,5250,7446
|
|
20230810,150500,8394722660,5260,5260,5260,5250,154
|
|
20230810,150400,8393914050,5240,5250,5260,5240,6310
|
|
20230810,150300,8360823450,5250,5240,5250,5240,10535
|
|
20230810,150200,8305553050,5240,5240,5240,5230,1720
|
|
20230810,150100,8296544570,5240,5230,5240,5220,5133
|
|
20230810,150000,8269699270,5230,5230,5240,5230,1855
|
|
20230810,145900,8259991860,5230,5230,5230,5220,2268
|
|
20230810,145800,8248142430,5230,5230,5240,5230,872
|
|
20230810,145700,8243580980,5230,5220,5230,5200,4423
|
|
20230810,145600,8220505630,5220,5210,5220,5210,2913
|
|
20230810,145500,8205314840,5220,5220,5220,5210,1575
|
|
20230810,145400,8197097590,5220,5220,5220,5210,805
|
|
20230810,145300,8192898090,5220,5210,5220,5200,920
|
|
20230810,145200,8188106070,5210,5210,5220,5210,1589
|
|
20230810,145100,8179824350,5200,5240,5240,5200,11863
|
|
20230810,145000,8117953870,5240,5230,5240,5230,3523
|
|
20230810,144900,8099516830,5230,5240,5240,5230,384
|
|
20230810,144800,8097508500,5230,5230,5230,5220,1231
|
|
20230810,144700,8091070480,5230,5230,5230,5230,3722
|
|
20230810,144600,8071604420,5230,5220,5230,5220,3319
|
|
20230810,144500,8054279230,5220,5220,5220,5210,2252
|
|
20230810,144400,8042534310,5220,5210,5230,5210,5549
|
|
20230810,144300,8013580750,5210,5200,5210,5200,1761
|
|
20230810,144200,8004407000,5210,5210,5210,5200,1156
|
|
20230810,144100,7998395550,5200,5220,5220,5200,9212
|
|
20230810,144000,7950444730,5220,5230,5230,5210,3326
|
|
20230810,143900,7933082030,5220,5240,5240,5220,1139
|
|
20230810,143800,7927121810,5240,5240,5240,5240,562
|
|
20230810,143700,7924176930,5240,5230,5240,5230,3104
|
|
20230810,143600,7907927400,5240,5240,5240,5230,4019
|
|
20230810,143500,7886870420,5250,5240,5250,5230,3341
|
|
20230810,143400,7869388310,5240,5250,5250,5230,1168
|
|
20230810,143300,7863268170,5240,5240,5250,5240,1887
|
|
20230810,143200,7853380270,5240,5240,5240,5230,2471
|
|
20230810,143100,7840439870,5240,5240,5240,5230,4399
|
|
20230810,143000,7817389910,5240,5240,5250,5240,620
|
|
20230810,142900,7814139750,5240,5250,5250,5240,1213
|
|
20230810,142800,7807773390,5250,5240,5250,5240,1911
|
|
20230810,142700,7797757270,5240,5230,5250,5230,2783
|
|
20230810,142600,7783178220,5230,5240,5240,5230,1693
|
|
20230810,142500,7774317420,5230,5240,5240,5230,2222
|
|
20230810,142400,7762688660,5240,5240,5250,5240,1617
|
|
20230810,142300,7754213410,5240,5240,5240,5240,2537
|
|
20230810,142200,7740919530,5240,5240,5240,5240,766
|
|
20230810,142100,7736905690,5250,5250,5250,5240,3275
|
|
20230810,142000,7719740040,5250,5240,5250,5240,4100
|
|
20230810,141900,7698254950,5240,5240,5240,5230,472
|
|
20230810,141800,7695784380,5240,5220,5240,5220,1700
|
|
20230810,141700,7686892020,5230,5220,5230,5220,110
|
|
20230810,141600,7686317800,5230,5210,5230,5210,655
|
|
20230810,141500,7682898490,5220,5220,5220,5210,3506
|
|
20230810,141400,7664631730,5220,5220,5220,5210,753
|
|
20230810,141300,7660702280,5220,5210,5220,5190,7892
|
|
20230810,141200,7619623670,5210,5200,5210,5190,949
|
|
20230810,141100,7614692010,5210,5200,5210,5190,8220
|
|
20230810,141000,7571962240,5210,5220,5230,5210,2660
|
|
20230810,140900,7558097180,5220,5220,5220,5220,105
|
|
20230810,140800,7557549080,5210,5220,5220,5210,2656
|
|
20230810,140700,7543689960,5220,5220,5220,5210,896
|
|
20230810,140600,7539012940,5210,5220,5220,5210,3939
|
|
20230810,140500,7518466000,5220,5230,5230,5200,15792
|
|
20230810,140400,7436266580,5230,5230,5240,5230,1767
|
|
20230810,140300,7427025140,5230,5230,5230,5230,1597
|
|
20230810,140200,7418672830,5240,5240,5240,5240,434
|
|
20230810,140100,7416398670,5230,5230,5230,5230,425
|
|
20230810,140000,7414175920,5220,5200,5220,5200,4814
|
|
20230810,135900,7389069700,5210,5220,5220,5210,3873
|
|
20230810,135800,7368890320,5210,5220,5220,5210,1104
|
|
20230810,135700,7363138280,5210,5220,5220,5210,4178
|
|
20230810,135600,7341360350,5220,5220,5220,5210,6074
|
|
20230810,135500,7309689420,5220,5230,5230,5220,3855
|
|
20230810,135400,7289563090,5230,5240,5240,5220,3813
|
|
20230810,135300,7269619360,5240,5240,5240,5240,1875
|
|
20230810,135200,7259794360,5240,5240,5250,5240,570
|
|
20230810,135100,7256807380,5250,5240,5250,5240,660
|
|
20230810,135000,7253348970,5240,5240,5240,5230,526
|
|
20230810,134900,7250592760,5240,5230,5240,5230,1804
|
|
20230810,134800,7241140330,5230,5240,5240,5230,472
|
|
20230810,134700,7238667320,5240,5240,5240,5230,848
|
|
20230810,134600,7234224700,5240,5250,5250,5240,211
|
|
20230810,134500,7233119050,5230,5240,5240,5230,1309
|
|
20230810,134400,7226260290,5240,5240,5240,5240,1299
|
|
20230810,134300,7219453530,5240,5230,5240,5230,464
|
|
20230810,134200,7217022350,5230,5230,5240,5230,1554
|
|
20230810,134100,7208884930,5230,5240,5240,5230,772
|
|
20230810,134000,7204846220,5240,5230,5240,5220,4956
|
|
20230810,133900,7178924000,5230,5230,5230,5210,795
|
|
20230810,133800,7174780330,5220,5220,5230,5220,1526
|
|
20230810,133700,7166814520,5220,5220,5220,5210,4387
|
|
20230810,133600,7143932900,5220,5230,5230,5210,8027
|
|
20230810,133500,7102058330,5230,5240,5240,5230,3182
|
|
20230810,133400,7085416370,5230,5240,5240,5230,99
|
|
20230810,133300,7084897970,5240,5240,5250,5240,3424
|
|
20230810,133200,7066956200,5240,5240,5240,5230,2542
|
|
20230810,133100,7053658780,5240,5240,5240,5240,858
|
|
20230810,133000,7049162860,5240,5230,5240,5230,1891
|
|
20230810,132900,7039270120,5220,5240,5240,5220,13199
|
|
20230810,132800,6970237110,5250,5260,5260,5250,2688
|
|
20230810,132700,6956114460,5260,5260,5260,5250,2687
|
|
20230810,132600,6942000560,5250,5260,5260,5250,1090
|
|
20230810,132500,6936277800,5260,5250,5260,5250,867
|
|
20230810,132400,6931725890,5260,5260,5260,5260,1292
|
|
20230810,132300,6924929970,5260,5250,5260,5250,658
|
|
20230810,132200,6921469420,5250,5250,5250,5250,1816
|
|
20230810,132100,6911935420,5260,5240,5260,5240,3908
|
|
20230810,132000,6891418600,5250,5250,5260,5250,984
|
|
20230810,131900,6886252590,5250,5250,5250,5240,2883
|
|
20230810,131800,6871117190,5250,5250,5250,5250,1190
|
|
20230810,131700,6864869690,5250,5250,5250,5250,282
|
|
20230810,131600,6863389190,5250,5260,5260,5250,5650
|
|
20230810,131500,6833721590,5260,5260,5260,5260,5327
|
|
20230810,131400,6805701570,5270,5270,5270,5270,47
|
|
20230810,131300,6805453880,5270,5280,5280,5270,474
|
|
20230810,131200,6802955800,5270,5270,5270,5270,1632
|
|
20230810,131100,6794355160,5260,5260,5260,5260,947
|
|
20230810,131000,6789373940,5260,5280,5280,5260,1179
|
|
20230810,130900,6783161010,5280,5280,5280,5270,253
|
|
20230810,130800,6781827270,5280,5280,5280,5280,804
|
|
20230810,130700,6777582150,5280,5270,5280,5270,2145
|
|
20230810,130600,6766269620,5270,5260,5280,5260,9489
|
|
20230810,130500,6716318120,5260,5270,5270,5260,2575
|
|
20230810,130400,6702756620,5270,5270,5270,5270,724
|
|
20230810,130300,6698941140,5270,5290,5290,5270,235
|
|
20230810,130200,6697700920,5290,5290,5290,5290,293
|
|
20230810,130100,6696150950,5290,5280,5290,5280,2124
|
|
20230810,130000,6684915190,5290,5290,5300,5280,956
|
|
20230810,125900,6679858240,5280,5280,5280,5280,381
|
|
20230810,125800,6677846560,5280,5280,5280,5280,883
|
|
20230810,125700,6673184320,5280,5290,5290,5280,1439
|
|
20230810,125600,6665584250,5290,5290,5300,5280,2125
|
|
20230810,125500,6654336400,5290,5280,5290,5280,422
|
|
20230810,125400,6652104690,5280,5290,5290,5280,2221
|
|
20230810,125300,6640366670,5280,5280,5290,5270,3112
|
|
20230810,125200,6623919530,5280,5270,5280,5270,466
|
|
20230810,125100,6621459580,5280,5290,5290,5280,434
|
|
20230810,125000,6619165480,5290,5300,5300,5290,3547
|
|
20230810,124900,6600393980,5290,5290,5290,5290,2561
|
|
20230810,124800,6586846290,5280,5270,5280,5260,3458
|
|
20230810,124700,6568590510,5270,5270,5270,5270,1122
|
|
20230810,124600,6562677570,5260,5270,5270,5260,1368
|
|
20230810,124500,6555470460,5270,5270,5270,5260,822
|
|
20230810,124400,6551141550,5270,5270,5270,5270,1085
|
|
20230810,124300,6545423600,5270,5270,5280,5270,1482
|
|
20230810,124200,6537612940,5280,5270,5280,5260,1269
|
|
20230810,124100,6530924700,5260,5250,5260,5250,932
|
|
20230810,124000,6526027390,5260,5250,5260,5250,327
|
|
20230810,123900,6524309120,5250,5230,5250,5230,1632
|
|
20230810,123800,6515746780,5230,5250,5250,5230,5022
|
|
20230810,123700,6489431510,5240,5240,5240,5240,1892
|
|
20230810,123600,6479517430,5240,5260,5270,5240,1285
|
|
20230810,123500,6472751260,5240,5260,5260,5240,1997
|
|
20230810,123400,6462282720,5240,5240,5260,5230,5799
|
|
20230810,123300,6431904610,5240,5260,5260,5240,5593
|
|
20230810,123200,6402565540,5270,5270,5270,5270,169
|
|
20230810,123100,6401674910,5270,5270,5270,5270,400
|
|
20230810,123000,6399566910,5270,5260,5270,5260,1468
|
|
20230810,122900,6391845220,5260,5250,5260,5250,1044
|
|
20230810,122800,6386353790,5260,5250,5260,5250,254
|
|
20230810,122700,6385018380,5250,5250,5250,5250,583
|
|
20230810,122600,6381957630,5260,5250,5260,5250,1455
|
|
20230810,122500,6374318870,5250,5260,5260,5250,1593
|
|
20230810,122400,6365951080,5250,5250,5260,5250,204
|
|
20230810,122300,6364880050,5250,5270,5270,5250,1613
|
|
20230810,122200,6356402870,5270,5280,5280,5260,2829
|
|
20230810,122100,6341508940,5280,5270,5280,5270,329
|
|
20230810,122000,6339774010,5270,5270,5280,5270,187
|
|
20230810,121900,6338787870,5270,5270,5280,5270,945
|
|
20230810,121800,6333806500,5270,5260,5270,5260,1618
|
|
20230810,121700,6325287640,5260,5260,5260,5260,4
|
|
20230810,121600,6325266600,5260,5260,5260,5250,1185
|
|
20230810,121500,6319035030,5260,5260,5260,5260,2906
|
|
20230810,121400,6303749470,5260,5260,5260,5250,681
|
|
20230810,121300,6300172040,5260,5260,5260,5260,594
|
|
20230810,121200,6297047600,5260,5260,5260,5250,132
|
|
20230810,121100,6296353540,5260,5250,5260,5250,453
|
|
20230810,121000,6293972140,5250,5260,5260,5250,964
|
|
20230810,120900,6288902250,5260,5270,5270,5260,765
|
|
20230810,120800,6284877330,5270,5270,5270,5260,1372
|
|
20230810,120700,6277651150,5270,5270,5270,5270,10
|
|
20230810,120600,6277598450,5270,5270,5270,5270,46
|
|
20230810,120500,6277356030,5270,5270,5270,5260,2199
|
|
20230810,120400,6265770160,5270,5280,5280,5270,344
|
|
20230810,120300,6263956960,5280,5280,5280,5270,518
|
|
20230810,120200,6261226800,5270,5270,5280,5270,714
|
|
20230810,120100,6257463990,5270,5270,5270,5270,601
|
|
20230810,120000,6254296720,5270,5270,5270,5270,1854
|
|
20230810,115900,6244526140,5270,5270,5280,5270,3502
|
|
20230810,115800,6226050600,5270,5280,5280,5270,1085
|
|
20230810,115700,6220327080,5280,5270,5280,5270,686
|
|
20230810,115600,6216711660,5270,5270,5280,5270,803
|
|
20230810,115500,6212479690,5280,5280,5280,5270,1924
|
|
20230810,115400,6202331380,5280,5280,5280,5280,1277
|
|
20230810,115300,6195588820,5280,5270,5280,5260,3210
|
|
20230810,115200,6178672110,5270,5260,5270,5260,1991
|
|
20230810,115100,6168198900,5260,5260,5260,5260,776
|
|
20230810,115000,6164117140,5260,5250,5260,5240,890
|
|
20230810,114900,6159445980,5250,5270,5270,5250,460
|
|
20230810,114800,6157028190,5250,5260,5270,5250,1198
|
|
20230810,114700,6150728920,5260,5270,5270,5260,79
|
|
20230810,114600,6150312830,5270,5260,5270,5260,667
|
|
20230810,114500,6146804370,5270,5260,5280,5260,1826
|
|
20230810,114400,6137197640,5260,5280,5280,5260,3644
|
|
20230810,114300,6118030000,5280,5270,5280,5260,4267
|
|
20230810,114200,6095537770,5280,5280,5280,5270,255
|
|
20230810,114100,6094192320,5270,5270,5280,5270,480
|
|
20230810,114000,6091662500,5270,5280,5280,5270,796
|
|
20230810,113900,6087461970,5280,5290,5290,5280,3189
|
|
20230810,113800,6070619060,5280,5290,5290,5280,791
|
|
20230810,113700,6066436850,5280,5280,5300,5280,7999
|
|
20230810,113600,6024151050,5290,5280,5290,5280,460
|
|
20230810,113500,6021718950,5290,5270,5310,5270,16008
|
|
20230810,113400,5937021990,5270,5270,5270,5270,2534
|
|
20230810,113300,5923667810,5270,5280,5280,5270,790
|
|
20230810,113200,5919503890,5280,5270,5280,5270,3002
|
|
20230810,113100,5903658500,5270,5290,5290,5270,2557
|
|
20230810,113000,5890163190,5290,5270,5290,5270,11234
|
|
20230810,112900,5830815030,5270,5240,5270,5240,13929
|
|
20230810,112800,5757547210,5240,5250,5250,5240,2160
|
|
20230810,112700,5746228750,5240,5260,5260,5240,10950
|
|
20230810,112600,5688738710,5260,5260,5270,5260,2409
|
|
20230810,112500,5676067300,5260,5250,5270,5250,6042
|
|
20230810,112400,5644292070,5260,5260,5260,5260,2773
|
|
20230810,112300,5629706090,5260,5260,5260,5250,1613
|
|
20230810,112200,5621223250,5260,5240,5260,5240,3236
|
|
20230810,112100,5604244210,5240,5240,5240,5220,5184
|
|
20230810,112000,5577150640,5240,5220,5240,5220,3406
|
|
20230810,111900,5559344470,5230,5220,5230,5220,362
|
|
20230810,111800,5557452400,5220,5230,5230,5220,3904
|
|
20230810,111700,5537070470,5230,5230,5230,5230,794
|
|
20230810,111600,5532917850,5230,5220,5230,5220,239
|
|
20230810,111500,5531670130,5220,5220,5230,5220,1901
|
|
20230810,111400,5521741560,5210,5210,5220,5200,6328
|
|
20230810,111300,5488775940,5220,5220,5220,5210,1393
|
|
20230810,111200,5481507110,5230,5220,5230,5220,637
|
|
20230810,111100,5478180970,5230,5220,5230,5220,8516
|
|
20230810,111000,5433724110,5230,5230,5230,5220,2626
|
|
20230810,110900,5420003130,5220,5220,5230,5220,488
|
|
20230810,110800,5417455750,5230,5230,5230,5230,3399
|
|
20230810,110700,5399678980,5240,5240,5240,5230,592
|
|
20230810,110600,5396582070,5240,5250,5250,5240,718
|
|
20230810,110500,5392816920,5250,5250,5260,5250,1925
|
|
20230810,110400,5382708230,5250,5240,5250,5240,1836
|
|
20230810,110300,5373081680,5250,5250,5250,5240,516
|
|
20230810,110200,5370373630,5250,5260,5260,5250,3980
|
|
20230810,110100,5349440560,5260,5260,5260,5250,3342
|
|
20230810,110000,5331862670,5260,5240,5260,5240,4160
|
|
20230810,105900,5310007970,5240,5230,5250,5220,8100
|
|
20230810,105800,5267587310,5230,5230,5230,5230,752
|
|
20230810,105700,5263654350,5230,5220,5230,5220,2562
|
|
20230810,105600,5250255680,5220,5230,5230,5210,16126
|
|
20230810,105500,5166063120,5240,5230,5240,5230,330
|
|
20230810,105400,5164334260,5230,5230,5230,5220,1384
|
|
20230810,105300,5157097540,5230,5220,5240,5220,1486
|
|
20230810,105200,5149325570,5220,5220,5230,5220,3391
|
|
20230810,105100,5131603150,5220,5230,5230,5210,2046
|
|
20230810,105000,5120927040,5240,5220,5240,5210,2612
|
|
20230810,104900,5107282790,5220,5210,5220,5210,461
|
|
20230810,104800,5104880870,5210,5220,5220,5200,3830
|
|
20230810,104700,5084950930,5210,5210,5210,5210,335
|
|
20230810,104600,5083205580,5210,5210,5210,5210,1786
|
|
20230810,104500,5073900520,5210,5210,5210,5200,1714
|
|
20230810,104400,5064975880,5210,5210,5210,5210,1800
|
|
20230810,104300,5055597880,5210,5200,5210,5200,1684
|
|
20230810,104200,5046834310,5200,5210,5210,5200,270
|
|
20230810,104100,5045428310,5200,5200,5210,5200,2834
|
|
20230810,104000,5030689740,5200,5210,5210,5200,396
|
|
20230810,103900,5028627330,5210,5220,5220,5210,551
|
|
20230810,103800,5025755160,5220,5210,5220,5210,3929
|
|
20230810,103700,5005275240,5200,5200,5200,5190,2206
|
|
20230810,103600,4993804120,5200,5200,5200,5200,1342
|
|
20230810,103500,4986825720,5200,5210,5210,5200,1384
|
|
20230810,103400,4979623800,5210,5210,5220,5210,878
|
|
20230810,103300,4975048920,5210,5210,5220,5210,1239
|
|
20230810,103200,4968589040,5210,5210,5220,5200,3205
|
|
20230810,103100,4951892180,5210,5190,5210,5190,1928
|
|
20230810,103000,4941863880,5190,5190,5190,5180,6330
|
|
20230810,102900,4909021420,5190,5190,5190,5180,193
|
|
20230810,102800,4908020410,5190,5170,5190,5170,3047
|
|
20230810,102700,4892243220,5170,5180,5180,5170,4407
|
|
20230810,102600,4869453380,5180,5160,5180,5150,308
|
|
20230810,102500,4867861900,5150,5160,5170,5150,7578
|
|
20230810,102400,4828763310,5150,5150,5160,5130,8212
|
|
20230810,102300,4786535790,5150,5150,5160,5140,6306
|
|
20230810,102200,4754039680,5160,5170,5170,5120,25347
|
|
20230810,102100,4623648690,5170,5180,5190,5170,5495
|
|
20230810,102000,4595218940,5180,5180,5180,5180,4779
|
|
20230810,101900,4570463720,5190,5190,5190,5180,4342
|
|
20230810,101800,4547956250,5190,5210,5210,5190,5738
|
|
20230810,101700,4518127680,5210,5230,5240,5210,8384
|
|
20230810,101600,4474307760,5220,5230,5230,5220,3716
|
|
20230810,101500,4454903170,5230,5230,5230,5220,3727
|
|
20230810,101400,4435415810,5230,5220,5230,5200,4515
|
|
20230810,101300,4411879380,5210,5220,5220,5210,995
|
|
20230810,101200,4406689310,5210,5210,5220,5210,2466
|
|
20230810,101100,4393840720,5210,5200,5210,5200,1081
|
|
20230810,101000,4388214430,5200,5210,5210,5200,1165
|
|
20230810,100900,4382156290,5210,5200,5210,5200,8682
|
|
20230810,100800,4336984430,5200,5190,5200,5180,1662
|
|
20230810,100700,4328359390,5190,5210,5210,5190,5540
|
|
20230810,100600,4299581260,5200,5210,5210,5200,5184
|
|
20230810,100500,4272577950,5210,5220,5220,5210,3860
|
|
20230810,100400,4252450970,5220,5210,5220,5210,2162
|
|
20230810,100300,4241184720,5210,5220,5220,5210,3806
|
|
20230810,100200,4221347050,5220,5240,5240,5220,1915
|
|
20230810,100100,4211345590,5230,5240,5250,5230,4868
|
|
20230810,100000,4185838150,5240,5250,5260,5240,5012
|
|
20230810,095900,4159524350,5250,5230,5250,5230,5822
|
|
20230810,095800,4129000370,5230,5220,5230,5220,2337
|
|
20230810,095700,4116793340,5220,5210,5220,5200,6633
|
|
20230810,095600,4082224030,5210,5210,5220,5210,8052
|
|
20230810,095500,4040228530,5210,5190,5210,5180,20314
|
|
20230810,095400,3934645600,5190,5170,5190,5170,15663
|
|
20230810,095300,3853495190,5170,5200,5200,5170,7466
|
|
20230810,095200,3814760800,5190,5180,5200,5180,9990
|
|
20230810,095100,3762904370,5180,5170,5180,5160,14969
|
|
20230810,095000,3685505180,5170,5190,5190,5150,11041
|
|
20230810,094900,3628433470,5180,5180,5190,5180,6609
|
|
20230810,094800,3594184770,5180,5150,5180,5140,10215
|
|
20230810,094700,3541350010,5150,5140,5160,5100,31651
|
|
20230810,094600,3379221980,5140,5150,5160,5100,60937
|
|
20230810,094500,3066781980,5150,5190,5190,5150,15000
|
|
20230810,094400,2989326030,5190,5180,5190,5180,1551
|
|
20230810,094300,2981277750,5180,5180,5190,5180,4096
|
|
20230810,094200,2960059610,5180,5180,5190,5170,4042
|
|
20230810,094100,2939120600,5170,5160,5180,5150,6145
|
|
20230810,094000,2907420490,5150,5220,5220,5130,58040
|
|
20230810,093900,2607649530,5220,5210,5220,5210,5064
|
|
20230810,093800,2581248260,5210,5210,5220,5210,4305
|
|
20230810,093700,2558819190,5210,5200,5220,5190,10921
|
|
20230810,093600,2501967730,5200,5200,5200,5190,9451
|
|
20230810,093500,2452830430,5190,5170,5190,5160,16727
|
|
20230810,093400,2366229990,5170,5200,5200,5160,19324
|
|
20230810,093300,2266127600,5200,5220,5220,5190,40161
|
|
20230810,093200,2057179360,5220,5220,5230,5210,13424
|
|
20230810,093100,1987103380,5220,5230,5240,5210,12558
|
|
20230810,093000,1921529080,5230,5250,5250,5230,8556
|
|
20230810,092900,1876728790,5250,5240,5260,5240,1838
|
|
20230810,092800,1867083310,5260,5250,5260,5230,7756
|
|
20230810,092700,1826393180,5250,5260,5270,5250,5012
|
|
20230810,092600,1800045770,5260,5230,5260,5210,26071
|
|
20230810,092500,1663687090,5230,5260,5270,5220,21836
|
|
20230810,092400,1549208490,5260,5260,5270,5260,2486
|
|
20230810,092300,1536129560,5260,5270,5280,5260,6696
|
|
20230810,092200,1500883040,5270,5280,5280,5270,3754
|
|
20230810,092100,1481097280,5280,5280,5280,5270,2599
|
|
20230810,092000,1467378040,5280,5280,5280,5270,4582
|
|
20230810,091900,1443189970,5280,5280,5290,5280,14503
|
|
20230810,091800,1366524530,5280,5230,5290,5230,22498
|
|
20230810,091700,1248454010,5230,5290,5290,5230,35703
|
|
20230810,091600,1060829080,5280,5290,5300,5280,16964
|
|
20230810,091500,971191010,5290,5300,5300,5280,4912
|
|
20230810,091400,945205160,5300,5290,5300,5290,8934
|
|
20230810,091300,897873720,5290,5300,5310,5280,7752
|
|
20230810,091200,856869170,5300,5330,5330,5290,25100
|
|
20230810,091100,723662740,5320,5320,5340,5320,7494
|
|
20230810,091000,683732990,5330,5310,5330,5310,3344
|
|
20230810,090900,665946350,5320,5320,5330,5310,8306
|
|
20230810,090800,621772350,5320,5340,5340,5320,12877
|
|
20230810,090700,553095190,5330,5330,5340,5330,3674
|
|
20230810,090600,533506790,5340,5320,5340,5320,9062
|
|
20230810,090500,485204000,5320,5330,5340,5310,12369
|
|
20230810,090400,419365280,5330,5320,5340,5320,9704
|
|
20230810,090300,367649940,5330,5330,5330,5320,6523
|
|
20230810,090200,332889610,5330,5320,5350,5310,25756
|
|
20230810,090100,195742230,5310,5370,5380,5310,21515
|
|
20230810,090000,80846510,5370,5380,5410,5370,15024
|