599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,185600,20375787955,5160,5160,5160,5160,25406
|
|
20230904,185500,20375787955,5160,5160,5160,5160,0
|
|
20230904,185400,20375787955,5160,5160,5160,5160,0
|
|
20230904,185300,20375787955,5160,5160,5160,5160,0
|
|
20230904,185200,20375787955,5160,5160,5160,5160,0
|
|
20230904,185100,20375787955,5160,5160,5160,5160,0
|
|
20230904,185000,20375787955,5160,5160,5160,5160,0
|
|
20230904,184900,20375787955,5160,5160,5160,5160,0
|
|
20230904,184800,20375787955,5160,5160,5160,5160,0
|
|
20230904,184700,20375787955,5160,5160,5160,5160,0
|
|
20230904,184600,20375787955,5160,5160,5160,5160,0
|
|
20230904,184500,20375787955,5160,5160,5160,5160,0
|
|
20230904,184400,20375787955,5160,5160,5160,5160,0
|
|
20230904,184300,20375787955,5160,5160,5160,5160,0
|
|
20230904,184200,20375787955,5160,5160,5160,5160,0
|
|
20230904,184100,20375787955,5160,5160,5160,5160,0
|
|
20230904,184000,20375787955,5160,5160,5160,5160,0
|
|
20230904,183900,20375787955,5160,5160,5160,5160,0
|
|
20230904,183800,20375787955,5160,5160,5160,5160,0
|
|
20230904,183700,20375787955,5160,5160,5160,5160,0
|
|
20230904,183600,20375787955,5160,5160,5160,5160,0
|
|
20230904,183500,20375787955,5160,5160,5160,5160,0
|
|
20230904,183400,20375787955,5160,5160,5160,5160,0
|
|
20230904,183300,20375787955,5160,5160,5160,5160,0
|
|
20230904,183200,20375787955,5160,5160,5160,5160,0
|
|
20230904,183100,20375787955,5160,5160,5160,5160,0
|
|
20230904,183000,20375787955,5160,5160,5160,5160,0
|
|
20230904,182900,20375787955,5160,5160,5160,5160,0
|
|
20230904,182800,20375787955,5160,5160,5160,5160,0
|
|
20230904,182700,20375787955,5160,5160,5160,5160,0
|
|
20230904,182600,20375787955,5160,5160,5160,5160,25406
|
|
20230904,182500,20375787955,5160,5160,5160,5160,0
|
|
20230904,182400,20375787955,5160,5160,5160,5160,0
|
|
20230904,182300,20375787955,5160,5160,5160,5160,0
|
|
20230904,182200,20375787955,5160,5160,5160,5160,0
|
|
20230904,182100,20375787955,5160,5160,5160,5160,0
|
|
20230904,182000,20375787955,5160,5160,5160,5160,0
|
|
20230904,181900,20375787955,5160,5160,5160,5160,0
|
|
20230904,181800,20375787955,5160,5160,5160,5160,0
|
|
20230904,181700,20375787955,5160,5160,5160,5160,0
|
|
20230904,181600,20375787955,5160,5160,5160,5160,0
|
|
20230904,181500,20375787955,5160,5160,5160,5160,0
|
|
20230904,181400,20375787955,5160,5160,5160,5160,0
|
|
20230904,181300,20375787955,5160,5160,5160,5160,0
|
|
20230904,181200,20375787955,5160,5160,5160,5160,0
|
|
20230904,181100,20375787955,5160,5160,5160,5160,0
|
|
20230904,181000,20375787955,5160,5160,5160,5160,0
|
|
20230904,180900,20375787955,5160,5160,5160,5160,0
|
|
20230904,180800,20375787955,5160,5160,5160,5160,0
|
|
20230904,180700,20375787955,5160,5160,5160,5160,0
|
|
20230904,180600,20375787955,5160,5160,5160,5160,0
|
|
20230904,180500,20375787955,5160,5160,5160,5160,0
|
|
20230904,180400,20375787955,5160,5160,5160,5160,0
|
|
20230904,180300,20375787955,5160,5160,5160,5160,0
|
|
20230904,180200,20375787955,5160,5160,5160,5160,0
|
|
20230904,180100,20375787955,5160,5160,5160,5160,0
|
|
20230904,180000,20375787955,5160,5160,5160,5160,0
|
|
20230904,175900,20375787955,5160,5160,5160,5160,0
|
|
20230904,175800,20375787955,5160,5160,5160,5160,0
|
|
20230904,175700,20375787955,5160,5160,5160,5160,0
|
|
20230904,175600,20375787955,5160,5160,5160,5160,25406
|
|
20230904,175500,20375787955,5160,5160,5160,5160,0
|
|
20230904,175400,20375787955,5160,5160,5160,5160,0
|
|
20230904,175300,20375787955,5160,5160,5160,5160,0
|
|
20230904,175200,20375787955,5160,5160,5160,5160,0
|
|
20230904,175100,20375787955,5160,5160,5160,5160,0
|
|
20230904,175000,20375787955,5160,5160,5160,5160,0
|
|
20230904,174900,20375787955,5160,5160,5160,5160,0
|
|
20230904,174800,20375787955,5160,5160,5160,5160,0
|
|
20230904,174700,20375787955,5160,5160,5160,5160,0
|
|
20230904,174600,20375787955,5160,5160,5160,5160,0
|
|
20230904,174500,20375787955,5160,5160,5160,5160,0
|
|
20230904,174400,20375787955,5160,5160,5160,5160,0
|
|
20230904,174300,20375787955,5160,5160,5160,5160,0
|
|
20230904,174200,20375787955,5160,5160,5160,5160,0
|
|
20230904,174100,20375787955,5160,5160,5160,5160,0
|
|
20230904,174000,20375787955,5160,5160,5160,5160,0
|
|
20230904,173900,20375787955,5160,5160,5160,5160,0
|
|
20230904,173800,20375787955,5160,5160,5160,5160,0
|
|
20230904,173700,20375787955,5160,5160,5160,5160,0
|
|
20230904,173600,20375787955,5160,5160,5160,5160,0
|
|
20230904,173500,20375787955,5160,5160,5160,5160,0
|
|
20230904,173400,20375787955,5160,5160,5160,5160,0
|
|
20230904,173300,20375787955,5160,5160,5160,5160,0
|
|
20230904,173200,20375787955,5160,5160,5160,5160,0
|
|
20230904,173100,20375787955,5160,5160,5160,5160,0
|
|
20230904,173000,20375787955,5160,5160,5160,5160,0
|
|
20230904,172900,20375787955,5160,5160,5160,5160,0
|
|
20230904,172800,20375787955,5160,5160,5160,5160,0
|
|
20230904,172700,20375787955,5160,5160,5160,5160,0
|
|
20230904,172600,20375787955,5160,5160,5160,5160,25406
|
|
20230904,172500,20375787955,5160,5160,5160,5160,0
|
|
20230904,172400,20375787955,5160,5160,5160,5160,0
|
|
20230904,172300,20375787955,5160,5160,5160,5160,0
|
|
20230904,172200,20375787955,5160,5160,5160,5160,0
|
|
20230904,172100,20375787955,5160,5160,5160,5160,0
|
|
20230904,172000,20375787955,5160,5160,5160,5160,0
|
|
20230904,171900,20375787955,5160,5160,5160,5160,0
|
|
20230904,171800,20375787955,5160,5160,5160,5160,0
|
|
20230904,171700,20375787955,5160,5160,5160,5160,0
|
|
20230904,171600,20375787955,5160,5160,5160,5160,0
|
|
20230904,171500,20375787955,5160,5160,5160,5160,0
|
|
20230904,171400,20375787955,5160,5160,5160,5160,0
|
|
20230904,171300,20375787955,5160,5160,5160,5160,0
|
|
20230904,171200,20375787955,5160,5160,5160,5160,0
|
|
20230904,171100,20375787955,5160,5160,5160,5160,0
|
|
20230904,171000,20375787955,5160,5160,5160,5160,0
|
|
20230904,170900,20375787955,5160,5160,5160,5160,0
|
|
20230904,170800,20375787955,5160,5160,5160,5160,0
|
|
20230904,170700,20375787955,5160,5160,5160,5160,0
|
|
20230904,170600,20375787955,5160,5160,5160,5160,0
|
|
20230904,170500,20375787955,5160,5160,5160,5160,0
|
|
20230904,170400,20375787955,5160,5160,5160,5160,0
|
|
20230904,170300,20375787955,5160,5160,5160,5160,0
|
|
20230904,170200,20375787955,5160,5160,5160,5160,0
|
|
20230904,170100,20375787955,5160,5160,5160,5160,0
|
|
20230904,170000,20375787955,5160,5160,5160,5160,0
|
|
20230904,165900,20375787955,5160,5160,5160,5160,0
|
|
20230904,165800,20375787955,5160,5160,5160,5160,0
|
|
20230904,165700,20375787955,5160,5160,5160,5160,0
|
|
20230904,165600,20375787955,5160,5160,5160,5160,25406
|
|
20230904,165500,20375787955,5160,5160,5160,5160,0
|
|
20230904,165400,20375787955,5160,5160,5160,5160,0
|
|
20230904,165300,20375787955,5160,5160,5160,5160,0
|
|
20230904,165200,20375787955,5160,5160,5160,5160,0
|
|
20230904,165100,20375787955,5160,5160,5160,5160,0
|
|
20230904,165000,20375787955,5160,5160,5160,5160,0
|
|
20230904,164900,20375787955,5160,5160,5160,5160,0
|
|
20230904,164800,20375787955,5160,5160,5160,5160,0
|
|
20230904,164700,20375787955,5160,5160,5160,5160,0
|
|
20230904,164600,20375787955,5160,5160,5160,5160,0
|
|
20230904,164500,20375787955,5160,5160,5160,5160,0
|
|
20230904,164400,20375787955,5160,5160,5160,5160,0
|
|
20230904,164300,20375787955,5160,5160,5160,5160,0
|
|
20230904,164200,20375787955,5160,5160,5160,5160,0
|
|
20230904,164100,20375787955,5160,5160,5160,5160,0
|
|
20230904,164000,20375787955,5160,5160,5160,5160,0
|
|
20230904,163900,20375787955,5160,5160,5160,5160,0
|
|
20230904,163800,20375787955,5160,5160,5160,5160,0
|
|
20230904,163700,20375787955,5160,5160,5160,5160,0
|
|
20230904,163600,20375787955,5160,5160,5160,5160,0
|
|
20230904,163500,20375787955,5160,5160,5160,5160,0
|
|
20230904,163400,20375787955,5160,5160,5160,5160,0
|
|
20230904,163300,20375787955,5160,5160,5160,5160,0
|
|
20230904,163200,20375787955,5160,5160,5160,5160,0
|
|
20230904,163100,20375787955,5160,5160,5160,5160,0
|
|
20230904,163000,20375787955,5160,5160,5160,5160,0
|
|
20230904,162900,20375787955,5160,5160,5160,5160,0
|
|
20230904,162800,20375787955,5160,5160,5160,5160,0
|
|
20230904,162700,20375787955,5160,5160,5160,5160,0
|
|
20230904,162600,20375787955,5160,5160,5160,5160,25406
|
|
20230904,162500,20375787955,5160,5160,5160,5160,0
|
|
20230904,162400,20375787955,5160,5160,5160,5160,0
|
|
20230904,162300,20375787955,5160,5160,5160,5160,0
|
|
20230904,162200,20375787955,5160,5160,5160,5160,0
|
|
20230904,162100,20375787955,5160,5160,5160,5160,0
|
|
20230904,162000,20375787955,5160,5160,5160,5160,0
|
|
20230904,161900,20375787955,5160,5160,5160,5160,0
|
|
20230904,161800,20375787955,5160,5160,5160,5160,0
|
|
20230904,161700,20375787955,5160,5160,5160,5160,0
|
|
20230904,161600,20375787955,5160,5160,5160,5160,0
|
|
20230904,161500,20375787955,5160,5160,5160,5160,0
|
|
20230904,161400,20375787955,5160,5160,5160,5160,0
|
|
20230904,161300,20375787955,5160,5160,5160,5160,0
|
|
20230904,161200,20375787955,5160,5160,5160,5160,0
|
|
20230904,161100,20375787955,5160,5160,5160,5160,0
|
|
20230904,161000,20375787955,5160,5160,5160,5160,0
|
|
20230904,160900,20375787955,5160,5160,5160,5160,0
|
|
20230904,160800,20375787955,5160,5160,5160,5160,0
|
|
20230904,160700,20375787955,5160,5160,5160,5160,0
|
|
20230904,160600,20375787955,5160,5160,5160,5160,0
|
|
20230904,160500,20375787955,5160,5160,5160,5160,0
|
|
20230904,160400,20375787955,5160,5160,5160,5160,0
|
|
20230904,160300,20375787955,5160,5160,5160,5160,0
|
|
20230904,160200,20375787955,5160,5160,5160,5160,0
|
|
20230904,160100,20375787955,5160,5160,5160,5160,0
|
|
20230904,160000,20375787955,5160,5160,5160,5160,0
|
|
20230904,155900,20375787955,5160,5160,5160,5160,0
|
|
20230904,155800,20375787955,5160,5160,5160,5160,0
|
|
20230904,155700,20375787955,5160,5160,5160,5160,0
|
|
20230904,155600,20375787955,5160,5160,5160,5160,25406
|
|
20230904,155500,20375787955,5160,5160,5160,5160,0
|
|
20230904,155400,20375787955,5160,5160,5160,5160,0
|
|
20230904,155300,20375787955,5160,5160,5160,5160,0
|
|
20230904,155200,20375787955,5160,5160,5160,5160,0
|
|
20230904,155100,20375787955,5160,5160,5160,5160,0
|
|
20230904,155000,20375787955,5160,5160,5160,5160,0
|
|
20230904,154900,20375787955,5160,5160,5160,5160,0
|
|
20230904,154800,20375787955,5160,5160,5160,5160,0
|
|
20230904,154700,20375787955,5160,5160,5160,5160,0
|
|
20230904,154600,20375787955,5160,5160,5160,5160,0
|
|
20230904,154500,20375787955,5160,5160,5160,5160,0
|
|
20230904,154400,20375787955,5160,5160,5160,5160,0
|
|
20230904,154300,20375787955,5160,5160,5160,5160,0
|
|
20230904,154200,20375787955,5160,5160,5160,5160,0
|
|
20230904,154100,20375787955,5160,5160,5160,5160,0
|
|
20230904,154000,20375787955,5160,5160,5160,5160,0
|
|
20230904,153900,20375787955,5160,5160,5160,5160,0
|
|
20230904,153800,20375787955,5160,5160,5160,5160,0
|
|
20230904,153700,20375787955,5160,5160,5160,5160,0
|
|
20230904,153600,20375787955,5160,5160,5160,5160,0
|
|
20230904,153500,20375787955,5160,5160,5160,5160,0
|
|
20230904,153400,20375787955,5160,5160,5160,5160,0
|
|
20230904,153300,20375787955,5160,5160,5160,5160,0
|
|
20230904,153200,20375787955,5160,5160,5160,5160,0
|
|
20230904,153100,20375787955,5160,5160,5160,5160,0
|
|
20230904,153000,20375787955,5160,5160,5160,5160,25406
|
|
20230904,152900,20244692995,5180,5180,5180,5180,0
|
|
20230904,152800,20244692995,5180,5180,5180,5180,0
|
|
20230904,152700,20244692995,5180,5180,5180,5180,0
|
|
20230904,152600,20244692995,5180,5180,5180,5180,0
|
|
20230904,152500,20244692995,5180,5180,5180,5180,0
|
|
20230904,152400,20244692995,5180,5180,5180,5180,0
|
|
20230904,152300,20244692995,5180,5180,5180,5180,0
|
|
20230904,152200,20244692995,5180,5180,5180,5180,0
|
|
20230904,152100,20244692995,5180,5180,5180,5180,0
|
|
20230904,152000,20244692995,5180,5180,5180,5180,0
|
|
20230904,151900,20244692995,5180,5170,5180,5170,8861
|
|
20230904,151800,20198866665,5180,5180,5180,5170,7013
|
|
20230904,151700,20162556885,5180,5180,5190,5170,10340
|
|
20230904,151600,20108981415,5170,5180,5190,5170,23514
|
|
20230904,151500,19987346975,5180,5170,5190,5170,15164
|
|
20230904,151400,19908777225,5180,5160,5180,5160,4473
|
|
20230904,151300,19885659435,5170,5160,5170,5150,4737
|
|
20230904,151200,19861197395,5160,5150,5160,5140,24697
|
|
20230904,151100,19733807825,5150,5170,5170,5150,15616
|
|
20230904,151000,19653264785,5160,5160,5170,5160,1784
|
|
20230904,150900,19644059195,5160,5170,5170,5150,6071
|
|
20230904,150800,19612730215,5170,5140,5170,5140,6827
|
|
20230904,150700,19577546055,5140,5140,5140,5140,2088
|
|
20230904,150600,19566813735,5140,5140,5140,5130,2229
|
|
20230904,150500,19555376405,5140,5130,5140,5130,1671
|
|
20230904,150400,19546795255,5130,5140,5150,5130,1549
|
|
20230904,150300,19538837005,5150,5130,5150,5120,10891
|
|
20230904,150200,19482919245,5130,5120,5130,5120,7814
|
|
20230904,150100,19442871525,5120,5110,5130,5110,6208
|
|
20230904,150000,19411100165,5110,5120,5130,5110,3670
|
|
20230904,145900,19392295905,5110,5110,5120,5110,4138
|
|
20230904,145800,19371135695,5110,5110,5110,5100,2816
|
|
20230904,145700,19356749495,5110,5110,5110,5100,2175
|
|
20230904,145600,19345639435,5110,5110,5120,5110,2657
|
|
20230904,145500,19332062155,5120,5110,5120,5110,1228
|
|
20230904,145400,19325782055,5110,5110,5110,5100,3534
|
|
20230904,145300,19307742495,5100,5100,5110,5100,6681
|
|
20230904,145200,19273652845,5110,5100,5110,5100,10086
|
|
20230904,145100,19222207075,5100,5130,5140,5100,36039
|
|
20230904,145000,19037928755,5130,5130,5140,5130,4113
|
|
20230904,144900,19016828955,5130,5140,5140,5130,1843
|
|
20230904,144800,19007374355,5130,5130,5130,5120,2043
|
|
20230904,144700,18996900055,5130,5130,5130,5120,2337
|
|
20230904,144600,18984922395,5130,5130,5130,5130,902
|
|
20230904,144500,18980295135,5130,5120,5130,5120,4506
|
|
20230904,144400,18957180305,5120,5120,5120,5120,235
|
|
20230904,144300,18955977105,5130,5130,5130,5120,894
|
|
20230904,144200,18951393195,5130,5140,5140,5120,13588
|
|
20230904,144100,18881683005,5140,5130,5140,5130,1654
|
|
20230904,144000,18873191515,5130,5130,5130,5130,1254
|
|
20230904,143900,18866758495,5130,5130,5130,5120,2355
|
|
20230904,143800,18854677675,5130,5130,5130,5120,3573
|
|
20230904,143700,18836355195,5130,5130,5130,5130,385
|
|
20230904,143600,18834380145,5140,5130,5140,5120,683
|
|
20230904,143500,18830878425,5130,5130,5140,5120,2679
|
|
20230904,143400,18817137045,5130,5130,5130,5120,12130
|
|
20230904,143300,18755018555,5130,5130,5140,5120,1019
|
|
20230904,143200,18749793605,5120,5120,5130,5120,1352
|
|
20230904,143100,18742858845,5130,5130,5130,5120,1937
|
|
20230904,143000,18732922525,5130,5130,5130,5120,1442
|
|
20230904,142900,18725529095,5130,5140,5140,5120,4116
|
|
20230904,142800,18704423395,5140,5130,5140,5120,7454
|
|
20230904,142700,18666243975,5130,5150,5150,5130,29600
|
|
20230904,142600,18514277985,5150,5150,5160,5150,5777
|
|
20230904,142500,18484525365,5150,5160,5160,5150,4688
|
|
20230904,142400,18460335645,5160,5150,5160,5150,3319
|
|
20230904,142300,18443225875,5160,5150,5160,5150,165
|
|
20230904,142200,18442375635,5160,5150,5160,5150,2667
|
|
20230904,142100,18428639175,5150,5150,5160,5150,394
|
|
20230904,142000,18426607955,5150,5150,5160,5150,2678
|
|
20230904,141900,18412814285,5160,5150,5160,5150,2284
|
|
20230904,141800,18401047805,5150,5150,5160,5150,2198
|
|
20230904,141700,18389724905,5150,5160,5160,5150,772
|
|
20230904,141600,18385748725,5160,5150,5160,5150,503
|
|
20230904,141500,18383158165,5150,5150,5150,5140,3315
|
|
20230904,141400,18366099415,5150,5160,5160,5140,6432
|
|
20230904,141300,18332942735,5160,5170,5180,5160,2220
|
|
20230904,141200,18321466355,5170,5160,5170,5160,520
|
|
20230904,141100,18318782645,5160,5160,5160,5150,1433
|
|
20230904,141000,18311399345,5160,5160,5160,5150,878
|
|
20230904,140900,18306875035,5160,5160,5160,5150,1625
|
|
20230904,140800,18298492375,5150,5150,5160,5150,2430
|
|
20230904,140700,18285977865,5150,5160,5160,5150,259
|
|
20230904,140600,18284643795,5160,5150,5160,5150,756
|
|
20230904,140500,18280750015,5150,5150,5150,5150,1077
|
|
20230904,140400,18275203465,5150,5160,5160,5140,13059
|
|
20230904,140300,18207863025,5170,5170,5170,5160,1404
|
|
20230904,140200,18200615345,5170,5180,5180,5170,6018
|
|
20230904,140100,18169485945,5180,5170,5180,5160,3170
|
|
20230904,140000,18153092075,5170,5170,5170,5160,2529
|
|
20230904,135900,18140021145,5160,5160,5160,5160,2094
|
|
20230904,135800,18129216105,5160,5170,5170,5160,2524
|
|
20230904,135700,18116171345,5170,5140,5170,5140,5328
|
|
20230904,135600,18088721435,5140,5140,5140,5130,3593
|
|
20230904,135500,18070262935,5130,5130,5150,5130,7668
|
|
20230904,135400,18030924995,5140,5130,5150,5130,8353
|
|
20230904,135300,17987975435,5130,5140,5150,5130,16205
|
|
20230904,135200,17904754275,5140,5140,5150,5130,4328
|
|
20230904,135100,17882489655,5140,5140,5150,5130,1829
|
|
20230904,135000,17873091005,5140,5130,5140,5130,5093
|
|
20230904,134900,17846939835,5140,5160,5160,5140,20871
|
|
20230904,134800,17739560055,5160,5160,5170,5160,2955
|
|
20230904,134700,17724312235,5160,5150,5160,5150,420
|
|
20230904,134600,17722148045,5150,5160,5160,5150,5193
|
|
20230904,134500,17695403945,5160,5160,5160,5160,1019
|
|
20230904,134400,17690145905,5150,5160,5170,5150,333
|
|
20230904,134300,17688427015,5160,5160,5160,5160,1748
|
|
20230904,134200,17679407335,5160,5160,5160,5150,112
|
|
20230904,134100,17678830365,5160,5160,5170,5160,638
|
|
20230904,134000,17675538265,5160,5150,5160,5150,1462
|
|
20230904,133900,17667997485,5150,5160,5160,5150,1449
|
|
20230904,133800,17660525235,5160,5160,5170,5150,2000
|
|
20230904,133700,17650208825,5160,5150,5160,5150,248
|
|
20230904,133600,17648930145,5160,5150,5160,5150,939
|
|
20230904,133500,17644090315,5160,5170,5170,5160,1378
|
|
20230904,133400,17636979775,5160,5160,5160,5160,317
|
|
20230904,133300,17635344055,5160,5160,5160,5150,587
|
|
20230904,133200,17632315525,5160,5160,5160,5150,1730
|
|
20230904,133100,17623400055,5150,5160,5160,5150,1498
|
|
20230904,133000,17615670475,5160,5180,5180,5160,1208
|
|
20230904,132900,17609421495,5170,5180,5180,5170,556
|
|
20230904,132800,17606546965,5170,5160,5170,5160,1129
|
|
20230904,132700,17600717465,5160,5160,5160,5160,525
|
|
20230904,132600,17598008465,5160,5160,5170,5160,3026
|
|
20230904,132500,17582394085,5160,5150,5170,5150,1872
|
|
20230904,132400,17572742465,5160,5150,5160,5150,424
|
|
20230904,132300,17570557335,5160,5150,5160,5140,994
|
|
20230904,132200,17565432755,5150,5150,5160,5150,12217
|
|
20230904,132100,17502463105,5160,5160,5170,5150,3615
|
|
20230904,132000,17483839175,5160,5160,5160,5150,1093
|
|
20230904,131900,17478204655,5160,5160,5170,5150,2786
|
|
20230904,131800,17463843405,5160,5160,5170,5160,3405
|
|
20230904,131700,17446269705,5170,5160,5170,5160,346
|
|
20230904,131600,17444483115,5170,5160,5170,5150,1517
|
|
20230904,131500,17436658855,5160,5160,5170,5160,2881
|
|
20230904,131400,17421791065,5160,5160,5170,5150,2634
|
|
20230904,131300,17408200375,5160,5170,5180,5160,5360
|
|
20230904,131200,17380470945,5170,5180,5180,5150,2757
|
|
20230904,131100,17366245935,5180,5160,5180,5150,811
|
|
20230904,131000,17362063775,5160,5150,5180,5150,7078
|
|
20230904,130900,17325529565,5150,5160,5160,5150,3288
|
|
20230904,130800,17308596065,5150,5150,5170,5150,3568
|
|
20230904,130700,17290207815,5150,5160,5160,5150,5572
|
|
20230904,130600,17261477305,5170,5180,5180,5170,3507
|
|
20230904,130500,17243346065,5170,5170,5170,5170,369
|
|
20230904,130400,17241438335,5170,5180,5180,5170,2470
|
|
20230904,130300,17228667285,5180,5190,5190,5180,11109
|
|
20230904,130200,17171049635,5190,5190,5190,5180,1246
|
|
20230904,130100,17164583795,5180,5190,5200,5180,12487
|
|
20230904,130000,17099730725,5200,5190,5210,5190,2932
|
|
20230904,125900,17084480515,5210,5190,5210,5190,10476
|
|
20230904,125800,17029955645,5190,5190,5200,5190,549
|
|
20230904,125700,17027105275,5190,5210,5210,5190,3891
|
|
20230904,125600,17006875385,5200,5200,5210,5200,641
|
|
20230904,125500,17003541185,5200,5200,5210,5200,4999
|
|
20230904,125400,16977523965,5200,5200,5200,5200,3323
|
|
20230904,125300,16960244365,5200,5200,5210,5190,3420
|
|
20230904,125200,16942453975,5200,5190,5210,5190,8620
|
|
20230904,125100,16897608095,5190,5190,5200,5190,2992
|
|
20230904,125000,16882060205,5190,5180,5200,5180,3435
|
|
20230904,124900,16864242905,5190,5190,5190,5190,2029
|
|
20230904,124800,16853712395,5190,5180,5190,5180,1373
|
|
20230904,124700,16846600025,5180,5190,5190,5180,4031
|
|
20230904,124600,16825716345,5180,5180,5180,5180,2513
|
|
20230904,124500,16812699005,5180,5170,5180,5170,477
|
|
20230904,124400,16810232845,5170,5170,5170,5170,140
|
|
20230904,124300,16809509045,5170,5180,5180,5160,1199
|
|
20230904,124200,16803319375,5170,5170,5180,5170,1533
|
|
20230904,124100,16795392915,5170,5170,5170,5160,7369
|
|
20230904,124000,16757297905,5170,5140,5170,5140,2481
|
|
20230904,123900,16744517205,5140,5170,5170,5130,9922
|
|
20230904,123800,16693452865,5170,5170,5170,5170,17
|
|
20230904,123700,16693364975,5170,5150,5170,5150,383
|
|
20230904,123600,16691389075,5140,5140,5150,5140,20446
|
|
20230904,123500,16586281615,5140,5160,5160,5140,8319
|
|
20230904,123400,16543432825,5160,5160,5160,5150,9016
|
|
20230904,123300,16496975655,5150,5170,5170,5150,18239
|
|
20230904,123200,16402851595,5170,5180,5180,5170,5155
|
|
20230904,123100,16376161515,5170,5180,5180,5170,4597
|
|
20230904,123000,16352390865,5180,5190,5190,5180,3398
|
|
20230904,122900,16334788285,5190,5180,5190,5180,539
|
|
20230904,122800,16331994035,5190,5190,5200,5180,2727
|
|
20230904,122700,16317840845,5190,5190,5200,5190,2697
|
|
20230904,122600,16303841875,5190,5170,5190,5170,2251
|
|
20230904,122500,16292163775,5170,5180,5180,5170,964
|
|
20230904,122400,16287170805,5180,5170,5180,5170,452
|
|
20230904,122300,16284832725,5170,5170,5170,5170,1182
|
|
20230904,122200,16278721785,5180,5170,5180,5170,1512
|
|
20230904,122100,16270902255,5180,5170,5180,5170,1587
|
|
20230904,122000,16262695575,5170,5170,5170,5170,9040
|
|
20230904,121900,16215958775,5170,5180,5180,5170,1488
|
|
20230904,121800,16208252915,5170,5170,5180,5170,2072
|
|
20230904,121700,16197532085,5180,5180,5180,5170,1890
|
|
20230904,121600,16187754355,5170,5170,5170,5160,4014
|
|
20230904,121500,16167002845,5170,5160,5170,5160,1034
|
|
20230904,121400,16161662325,5170,5160,5170,5160,1347
|
|
20230904,121300,16154708505,5160,5160,5170,5160,1515
|
|
20230904,121200,16146885545,5160,5150,5160,5150,895
|
|
20230904,121100,16142272055,5150,5150,5160,5150,1202
|
|
20230904,121000,16136081655,5150,5160,5160,5150,4421
|
|
20230904,120900,16113311045,5170,5160,5170,5150,2027
|
|
20230904,120800,16102856785,5160,5160,5160,5160,4879
|
|
20230904,120700,16077681145,5160,5170,5170,5160,10446
|
|
20230904,120600,16023723825,5170,5170,5200,5170,1085
|
|
20230904,120500,16018108675,5170,5160,5170,5160,1477
|
|
20230904,120400,16010473155,5160,5160,5170,5160,621
|
|
20230904,120300,16007268545,5170,5170,5170,5160,1277
|
|
20230904,120200,16000669485,5170,5200,5200,5160,13300
|
|
20230904,120100,15931848475,5180,5180,5200,5170,14724
|
|
20230904,120000,15855507205,5170,5160,5180,5150,3712
|
|
20230904,115900,15836326945,5160,5160,5170,5150,3561
|
|
20230904,115800,15817952625,5170,5160,5170,5160,836
|
|
20230904,115700,15813638615,5160,5160,5170,5160,3171
|
|
20230904,115600,15797252975,5150,5150,5170,5150,1471
|
|
20230904,115500,15789676525,5150,5150,5170,5150,338
|
|
20230904,115400,15787933665,5140,5170,5170,5130,13939
|
|
20230904,115300,15716304545,5150,5150,5160,5150,4229
|
|
20230904,115200,15694524945,5160,5160,5160,5160,1991
|
|
20230904,115100,15684251385,5160,5180,5190,5160,12456
|
|
20230904,115000,15619780535,5180,5150,5180,5140,9454
|
|
20230904,114900,15571049075,5140,5140,5150,5130,11370
|
|
20230904,114800,15512653715,5140,5140,5140,5130,16946
|
|
20230904,114700,15425581965,5140,5150,5150,5140,6136
|
|
20230904,114600,15394019705,5150,5170,5170,5140,14616
|
|
20230904,114500,15318692865,5170,5170,5170,5160,1801
|
|
20230904,114400,15309381825,5170,5160,5180,5160,4644
|
|
20230904,114300,15285378155,5160,5160,5170,5150,1331
|
|
20230904,114200,15278518355,5180,5170,5180,5160,8769
|
|
20230904,114100,15233199605,5170,5160,5170,5160,1992
|
|
20230904,114000,15222908355,5160,5160,5170,5160,1566
|
|
20230904,113900,15214826775,5160,5160,5170,5160,3618
|
|
20230904,113800,15196137185,5160,5140,5160,5140,10721
|
|
20230904,113700,15140899835,5140,5140,5150,5140,6575
|
|
20230904,113600,15107104325,5140,5140,5150,5140,2490
|
|
20230904,113500,15094305185,5140,5150,5160,5140,18539
|
|
20230904,113400,14998841865,5150,5160,5160,5140,8047
|
|
20230904,113300,14957386235,5170,5170,5170,5150,4087
|
|
20230904,113200,14936301175,5170,5170,5180,5160,9562
|
|
20230904,113100,14886906875,5170,5190,5200,5160,19119
|
|
20230904,113000,14787999445,5200,5180,5210,5170,8373
|
|
20230904,112900,14744539825,5170,5170,5180,5160,11482
|
|
20230904,112800,14685178155,5170,5150,5170,5150,15747
|
|
20230904,112700,14603926435,5140,5160,5160,5140,9556
|
|
20230904,112600,14554721055,5160,5160,5160,5150,10889
|
|
20230904,112500,14498595605,5160,5170,5170,5160,12912
|
|
20230904,112400,14431936165,5170,5160,5170,5160,9793
|
|
20230904,112300,14381366555,5170,5170,5180,5160,21694
|
|
20230904,112200,14269134335,5170,5190,5190,5170,6954
|
|
20230904,112100,14233101225,5180,5190,5200,5180,3596
|
|
20230904,112000,14214449595,5200,5210,5210,5190,5062
|
|
20230904,111900,14188137945,5200,5200,5210,5200,2566
|
|
20230904,111800,14174786845,5200,5190,5210,5190,1704
|
|
20230904,111700,14165931025,5190,5200,5210,5190,7977
|
|
20230904,111600,14124499165,5200,5180,5210,5180,8828
|
|
20230904,111500,14078678395,5180,5210,5210,5180,43294
|
|
20230904,111400,13853584445,5210,5230,5240,5210,6859
|
|
20230904,111300,13817736505,5230,5230,5250,5230,6964
|
|
20230904,111200,13781310795,5230,5240,5240,5220,13479
|
|
20230904,111100,13710866415,5240,5250,5250,5230,894
|
|
20230904,111000,13706182575,5250,5250,5250,5230,1061
|
|
20230904,110900,13700622145,5250,5250,5250,5240,9980
|
|
20230904,110800,13648267685,5260,5250,5260,5250,298
|
|
20230904,110700,13646701185,5260,5260,5260,5250,7374
|
|
20230904,110600,13607914955,5260,5250,5260,5250,7856
|
|
20230904,110500,13566665065,5250,5250,5260,5250,2062
|
|
20230904,110400,13555835765,5250,5260,5260,5250,1947
|
|
20230904,110300,13545597725,5260,5270,5280,5260,9622
|
|
20230904,110200,13494874515,5270,5260,5270,5260,8337
|
|
20230904,110100,13450940435,5260,5240,5260,5230,12160
|
|
20230904,110000,13387175495,5240,5240,5240,5230,4764
|
|
20230904,105900,13362219505,5240,5260,5260,5240,3766
|
|
20230904,105800,13342464065,5250,5270,5280,5250,31002
|
|
20230904,105700,13179518965,5270,5270,5280,5270,1524
|
|
20230904,105600,13171486855,5270,5250,5280,5240,5653
|
|
20230904,105500,13141709645,5250,5230,5250,5230,3131
|
|
20230904,105400,13125293215,5230,5250,5250,5230,5686
|
|
20230904,105300,13095489875,5250,5240,5260,5240,2231
|
|
20230904,105200,13083770735,5250,5260,5270,5240,4886
|
|
20230904,105100,13058116915,5250,5260,5270,5230,5630
|
|
20230904,105000,13028523905,5260,5270,5270,5200,31857
|
|
20230904,104900,12862134815,5270,5260,5280,5260,3040
|
|
20230904,104800,12846124535,5260,5270,5280,5260,4021
|
|
20230904,104700,12824931975,5270,5270,5280,5270,2481
|
|
20230904,104600,12811842095,5270,5270,5280,5270,686
|
|
20230904,104500,12808226865,5260,5290,5290,5260,2782
|
|
20230904,104400,12793555335,5280,5250,5290,5250,2029
|
|
20230904,104300,12782852195,5260,5250,5280,5240,25483
|
|
20230904,104200,12648542805,5240,5240,5250,5240,2437
|
|
20230904,104100,12635756635,5240,5230,5250,5230,6493
|
|
20230904,104000,12601697815,5230,5220,5250,5220,1893
|
|
20230904,103900,12591794815,5220,5230,5240,5210,26080
|
|
20230904,103800,12455597345,5240,5260,5260,5230,10927
|
|
20230904,103700,12398318205,5260,5260,5270,5250,6092
|
|
20230904,103600,12366277495,5260,5270,5270,5260,3914
|
|
20230904,103500,12345669645,5270,5260,5280,5260,3786
|
|
20230904,103400,12325731355,5270,5270,5270,5260,5153
|
|
20230904,103300,12298577575,5270,5260,5280,5260,9179
|
|
20230904,103200,12250214675,5260,5250,5270,5240,4040
|
|
20230904,103100,12228997905,5230,5220,5250,5200,36067
|
|
20230904,103000,12040752775,5230,5250,5260,5230,23584
|
|
20230904,102900,11917097505,5260,5260,5270,5250,8452
|
|
20230904,102800,11872703345,5260,5250,5270,5250,3400
|
|
20230904,102700,11854838895,5260,5270,5270,5250,21647
|
|
20230904,102600,11741097055,5270,5290,5300,5270,15191
|
|
20230904,102500,11660894615,5290,5270,5290,5260,4552
|
|
20230904,102400,11636858975,5270,5290,5290,5260,4473
|
|
20230904,102300,11613290155,5280,5300,5300,5280,7151
|
|
20230904,102200,11575443015,5280,5260,5300,5250,17096
|
|
20230904,102100,11485321725,5260,5280,5290,5260,5718
|
|
20230904,102000,11455174635,5290,5280,5290,5260,3838
|
|
20230904,101900,11434924035,5270,5270,5280,5260,5112
|
|
20230904,101800,11407986765,5260,5270,5280,5260,15048
|
|
20230904,101700,11328787065,5260,5260,5280,5260,8138
|
|
20230904,101600,11285926655,5270,5290,5290,5260,9565
|
|
20230904,101500,11235558415,5300,5310,5310,5260,6387
|
|
20230904,101400,11201846965,5300,5310,5320,5280,9911
|
|
20230904,101300,11149377015,5310,5320,5330,5300,17205
|
|
20230904,101200,11058005315,5310,5310,5330,5300,18803
|
|
20230904,101100,10958074345,5310,5300,5320,5290,20896
|
|
20230904,101000,10847202715,5290,5260,5290,5260,24130
|
|
20230904,100900,10720105625,5270,5270,5280,5260,8099
|
|
20230904,100800,10677432615,5280,5280,5290,5270,7773
|
|
20230904,100700,10636417325,5280,5300,5300,5280,5175
|
|
20230904,100600,10609035955,5290,5290,5300,5270,15971
|
|
20230904,100500,10524530185,5270,5290,5300,5260,16904
|
|
20230904,100400,10435220645,5290,5270,5300,5270,7244
|
|
20230904,100300,10396935925,5280,5260,5280,5260,8315
|
|
20230904,100200,10353121545,5260,5290,5290,5260,12175
|
|
20230904,100100,10288969765,5280,5270,5300,5260,14921
|
|
20230904,100000,10210221965,5280,5300,5310,5260,23899
|
|
20230904,095900,10084189275,5310,5330,5330,5310,11840
|
|
20230904,095800,10021215155,5320,5340,5350,5320,24764
|
|
20230904,095700,9888964285,5340,5340,5360,5340,21888
|
|
20230904,095600,9771826015,5350,5330,5360,5320,36633
|
|
20230904,095500,9576202985,5340,5330,5350,5330,11293
|
|
20230904,095400,9515933875,5330,5300,5340,5300,18985
|
|
20230904,095300,9414972125,5300,5320,5330,5300,15804
|
|
20230904,095200,9330954575,5320,5300,5320,5280,8143
|
|
20230904,095100,9287780115,5280,5290,5300,5260,25677
|
|
20230904,095000,9152398755,5280,5300,5300,5270,20579
|
|
20230904,094900,9043624025,5290,5330,5330,5280,43831
|
|
20230904,094800,8811124165,5320,5370,5380,5300,36021
|
|
20230904,094700,8618629655,5370,5350,5390,5350,82703
|
|
20230904,094600,8174012345,5350,5290,5370,5280,88332
|
|
20230904,094500,7702414295,5290,5280,5300,5260,21131
|
|
20230904,094400,7590853075,5270,5300,5310,5250,33350
|
|
20230904,094300,7414530545,5300,5250,5320,5250,62865
|
|
20230904,094200,7082136715,5250,5280,5300,5250,27733
|
|
20230904,094100,6935724745,5270,5310,5320,5260,32301
|
|
20230904,094000,6764994145,5320,5250,5330,5250,50886
|
|
20230904,093900,6495400025,5250,5360,5380,5250,127034
|
|
20230904,093800,5818156955,5350,5280,5360,5280,89978
|
|
20230904,093700,5339306575,5290,5260,5290,5250,69169
|
|
20230904,093600,4974695855,5260,5210,5260,5210,68435
|
|
20230904,093500,4616132315,5210,5200,5230,5190,47312
|
|
20230904,093400,4369661505,5200,5170,5200,5170,29784
|
|
20230904,093300,4215151005,5170,5170,5180,5170,20554
|
|
20230904,093200,4108803385,5160,5150,5170,5150,19607
|
|
20230904,093100,4007709345,5150,5160,5160,5130,9956
|
|
20230904,093000,3956468915,5150,5120,5150,5120,16519
|
|
20230904,092900,3871628345,5120,5150,5150,5120,13011
|
|
20230904,092800,3804843615,5140,5140,5150,5140,7867
|
|
20230904,092700,3764351655,5140,5120,5150,5100,20358
|
|
20230904,092600,3660143265,5130,5170,5180,5100,43343
|
|
20230904,092500,3437205415,5170,5150,5180,5150,28563
|
|
20230904,092400,3289533025,5160,5140,5170,5130,48983
|
|
20230904,092300,3037065475,5150,5100,5150,5090,31736
|
|
20230904,092200,2874369565,5110,5080,5120,5080,37260
|
|
20230904,092100,2684282025,5080,5070,5090,5070,11350
|
|
20230904,092000,2626624075,5070,5100,5100,5050,33283
|
|
20230904,091900,2457262695,5090,5070,5090,5060,28807
|
|
20230904,091800,2311192155,5060,5020,5060,5020,22818
|
|
20230904,091700,2196136385,5010,5020,5030,5000,3962
|
|
20230904,091600,2176279795,5020,4995,5020,4990,22368
|
|
20230904,091500,2064430690,5000,4995,5000,4990,7303
|
|
20230904,091400,2027952055,4995,5030,5030,4995,11747
|
|
20230904,091300,1969130980,5030,5050,5060,5030,15620
|
|
20230904,091200,1890300360,5050,5020,5070,5010,29845
|
|
20230904,091100,1739801750,5010,4995,5010,4985,22104
|
|
20230904,091000,1629337940,4995,5020,5020,4990,19079
|
|
20230904,090900,1534014430,5020,5010,5020,4990,22188
|
|
20230904,090800,1423047240,5020,5050,5050,4990,34895
|
|
20230904,090700,1248522285,5060,5070,5090,5010,24815
|
|
20230904,090600,1122939455,5090,5040,5100,5040,60733
|
|
20230904,090500,815487965,5040,4985,5060,4985,33812
|
|
20230904,090400,645757225,4960,4950,4990,4940,10904
|
|
20230904,090300,591654605,4945,4950,4950,4940,15349
|
|
20230904,090200,515731490,4950,4955,4980,4940,21872
|
|
20230904,090100,407374985,4955,4935,4955,4915,30675
|
|
20230904,090000,256078760,4935,4915,4950,4915,50285
|