599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,185600,20183744090,5030,5030,5030,5030,42859
|
|
20230905,185500,20183744090,5030,5030,5030,5030,0
|
|
20230905,185400,20183744090,5030,5030,5030,5030,0
|
|
20230905,185300,20183744090,5030,5030,5030,5030,0
|
|
20230905,185200,20183744090,5030,5030,5030,5030,0
|
|
20230905,185100,20183744090,5030,5030,5030,5030,0
|
|
20230905,185000,20183744090,5030,5030,5030,5030,0
|
|
20230905,184900,20183744090,5030,5030,5030,5030,0
|
|
20230905,184800,20183744090,5030,5030,5030,5030,0
|
|
20230905,184700,20183744090,5030,5030,5030,5030,0
|
|
20230905,184600,20183744090,5030,5030,5030,5030,0
|
|
20230905,184500,20183744090,5030,5030,5030,5030,0
|
|
20230905,184400,20183744090,5030,5030,5030,5030,0
|
|
20230905,184300,20183744090,5030,5030,5030,5030,0
|
|
20230905,184200,20183744090,5030,5030,5030,5030,0
|
|
20230905,184100,20183744090,5030,5030,5030,5030,0
|
|
20230905,184000,20183744090,5030,5030,5030,5030,0
|
|
20230905,183900,20183744090,5030,5030,5030,5030,0
|
|
20230905,183800,20183744090,5030,5030,5030,5030,0
|
|
20230905,183700,20183744090,5030,5030,5030,5030,0
|
|
20230905,183600,20183744090,5030,5030,5030,5030,0
|
|
20230905,183500,20183744090,5030,5030,5030,5030,0
|
|
20230905,183400,20183744090,5030,5030,5030,5030,0
|
|
20230905,183300,20183744090,5030,5030,5030,5030,0
|
|
20230905,183200,20183744090,5030,5030,5030,5030,0
|
|
20230905,183100,20183744090,5030,5030,5030,5030,0
|
|
20230905,183000,20183744090,5030,5030,5030,5030,0
|
|
20230905,182900,20183744090,5030,5030,5030,5030,0
|
|
20230905,182800,20183744090,5030,5030,5030,5030,0
|
|
20230905,182700,20183744090,5030,5030,5030,5030,0
|
|
20230905,182600,20183744090,5030,5030,5030,5030,42859
|
|
20230905,182500,20183744090,5030,5030,5030,5030,0
|
|
20230905,182400,20183744090,5030,5030,5030,5030,0
|
|
20230905,182300,20183744090,5030,5030,5030,5030,0
|
|
20230905,182200,20183744090,5030,5030,5030,5030,0
|
|
20230905,182100,20183744090,5030,5030,5030,5030,0
|
|
20230905,182000,20183744090,5030,5030,5030,5030,0
|
|
20230905,181900,20183744090,5030,5030,5030,5030,0
|
|
20230905,181800,20183744090,5030,5030,5030,5030,0
|
|
20230905,181700,20183744090,5030,5030,5030,5030,0
|
|
20230905,181600,20183744090,5030,5030,5030,5030,0
|
|
20230905,181500,20183744090,5030,5030,5030,5030,0
|
|
20230905,181400,20183744090,5030,5030,5030,5030,0
|
|
20230905,181300,20183744090,5030,5030,5030,5030,0
|
|
20230905,181200,20183744090,5030,5030,5030,5030,0
|
|
20230905,181100,20183744090,5030,5030,5030,5030,0
|
|
20230905,181000,20183744090,5030,5030,5030,5030,0
|
|
20230905,180900,20183744090,5030,5030,5030,5030,0
|
|
20230905,180800,20183744090,5030,5030,5030,5030,0
|
|
20230905,180700,20183744090,5030,5030,5030,5030,0
|
|
20230905,180600,20183744090,5030,5030,5030,5030,0
|
|
20230905,180500,20183744090,5030,5030,5030,5030,0
|
|
20230905,180400,20183744090,5030,5030,5030,5030,0
|
|
20230905,180300,20183744090,5030,5030,5030,5030,0
|
|
20230905,180200,20183744090,5030,5030,5030,5030,0
|
|
20230905,180100,20183744090,5030,5030,5030,5030,0
|
|
20230905,180000,20183744090,5030,5030,5030,5030,0
|
|
20230905,175900,20183744090,5030,5030,5030,5030,0
|
|
20230905,175800,20183744090,5030,5030,5030,5030,0
|
|
20230905,175700,20183744090,5030,5030,5030,5030,0
|
|
20230905,175600,20183744090,5030,5030,5030,5030,42859
|
|
20230905,175500,20183744090,5030,5030,5030,5030,0
|
|
20230905,175400,20183744090,5030,5030,5030,5030,0
|
|
20230905,175300,20183744090,5030,5030,5030,5030,0
|
|
20230905,175200,20183744090,5030,5030,5030,5030,0
|
|
20230905,175100,20183744090,5030,5030,5030,5030,0
|
|
20230905,175000,20183744090,5030,5030,5030,5030,0
|
|
20230905,174900,20183744090,5030,5030,5030,5030,0
|
|
20230905,174800,20183744090,5030,5030,5030,5030,0
|
|
20230905,174700,20183744090,5030,5030,5030,5030,0
|
|
20230905,174600,20183744090,5030,5030,5030,5030,0
|
|
20230905,174500,20183744090,5030,5030,5030,5030,0
|
|
20230905,174400,20183744090,5030,5030,5030,5030,0
|
|
20230905,174300,20183744090,5030,5030,5030,5030,0
|
|
20230905,174200,20183744090,5030,5030,5030,5030,0
|
|
20230905,174100,20183744090,5030,5030,5030,5030,0
|
|
20230905,174000,20183744090,5030,5030,5030,5030,0
|
|
20230905,173900,20183744090,5030,5030,5030,5030,0
|
|
20230905,173800,20183744090,5030,5030,5030,5030,0
|
|
20230905,173700,20183744090,5030,5030,5030,5030,0
|
|
20230905,173600,20183744090,5030,5030,5030,5030,0
|
|
20230905,173500,20183744090,5030,5030,5030,5030,0
|
|
20230905,173400,20183744090,5030,5030,5030,5030,0
|
|
20230905,173300,20183744090,5030,5030,5030,5030,0
|
|
20230905,173200,20183744090,5030,5030,5030,5030,0
|
|
20230905,173100,20183744090,5030,5030,5030,5030,0
|
|
20230905,173000,20183744090,5030,5030,5030,5030,0
|
|
20230905,172900,20183744090,5030,5030,5030,5030,0
|
|
20230905,172800,20183744090,5030,5030,5030,5030,0
|
|
20230905,172700,20183744090,5030,5030,5030,5030,0
|
|
20230905,172600,20183744090,5030,5030,5030,5030,42859
|
|
20230905,172500,20183744090,5030,5030,5030,5030,0
|
|
20230905,172400,20183744090,5030,5030,5030,5030,0
|
|
20230905,172300,20183744090,5030,5030,5030,5030,0
|
|
20230905,172200,20183744090,5030,5030,5030,5030,0
|
|
20230905,172100,20183744090,5030,5030,5030,5030,0
|
|
20230905,172000,20183744090,5030,5030,5030,5030,0
|
|
20230905,171900,20183744090,5030,5030,5030,5030,0
|
|
20230905,171800,20183744090,5030,5030,5030,5030,0
|
|
20230905,171700,20183744090,5030,5030,5030,5030,0
|
|
20230905,171600,20183744090,5030,5030,5030,5030,0
|
|
20230905,171500,20183744090,5030,5030,5030,5030,0
|
|
20230905,171400,20183744090,5030,5030,5030,5030,0
|
|
20230905,171300,20183744090,5030,5030,5030,5030,0
|
|
20230905,171200,20183744090,5030,5030,5030,5030,0
|
|
20230905,171100,20183744090,5030,5030,5030,5030,0
|
|
20230905,171000,20183744090,5030,5030,5030,5030,0
|
|
20230905,170900,20183744090,5030,5030,5030,5030,0
|
|
20230905,170800,20183744090,5030,5030,5030,5030,0
|
|
20230905,170700,20183744090,5030,5030,5030,5030,0
|
|
20230905,170600,20183744090,5030,5030,5030,5030,0
|
|
20230905,170500,20183744090,5030,5030,5030,5030,0
|
|
20230905,170400,20183744090,5030,5030,5030,5030,0
|
|
20230905,170300,20183744090,5030,5030,5030,5030,0
|
|
20230905,170200,20183744090,5030,5030,5030,5030,0
|
|
20230905,170100,20183744090,5030,5030,5030,5030,0
|
|
20230905,170000,20183744090,5030,5030,5030,5030,0
|
|
20230905,165900,20183744090,5030,5030,5030,5030,0
|
|
20230905,165800,20183744090,5030,5030,5030,5030,0
|
|
20230905,165700,20183744090,5030,5030,5030,5030,0
|
|
20230905,165600,20183744090,5030,5030,5030,5030,42859
|
|
20230905,165500,20183744090,5030,5030,5030,5030,0
|
|
20230905,165400,20183744090,5030,5030,5030,5030,0
|
|
20230905,165300,20183744090,5030,5030,5030,5030,0
|
|
20230905,165200,20183744090,5030,5030,5030,5030,0
|
|
20230905,165100,20183744090,5030,5030,5030,5030,0
|
|
20230905,165000,20183744090,5030,5030,5030,5030,0
|
|
20230905,164900,20183744090,5030,5030,5030,5030,0
|
|
20230905,164800,20183744090,5030,5030,5030,5030,0
|
|
20230905,164700,20183744090,5030,5030,5030,5030,0
|
|
20230905,164600,20183744090,5030,5030,5030,5030,0
|
|
20230905,164500,20183744090,5030,5030,5030,5030,0
|
|
20230905,164400,20183744090,5030,5030,5030,5030,0
|
|
20230905,164300,20183744090,5030,5030,5030,5030,0
|
|
20230905,164200,20183744090,5030,5030,5030,5030,0
|
|
20230905,164100,20183744090,5030,5030,5030,5030,0
|
|
20230905,164000,20183744090,5030,5030,5030,5030,0
|
|
20230905,163900,20183744090,5030,5030,5030,5030,0
|
|
20230905,163800,20183744090,5030,5030,5030,5030,0
|
|
20230905,163700,20183744090,5030,5030,5030,5030,0
|
|
20230905,163600,20183744090,5030,5030,5030,5030,0
|
|
20230905,163500,20183744090,5030,5030,5030,5030,0
|
|
20230905,163400,20183744090,5030,5030,5030,5030,0
|
|
20230905,163300,20183744090,5030,5030,5030,5030,0
|
|
20230905,163200,20183744090,5030,5030,5030,5030,0
|
|
20230905,163100,20183744090,5030,5030,5030,5030,0
|
|
20230905,163000,20183744090,5030,5030,5030,5030,0
|
|
20230905,162900,20183744090,5030,5030,5030,5030,0
|
|
20230905,162800,20183744090,5030,5030,5030,5030,0
|
|
20230905,162700,20183744090,5030,5030,5030,5030,0
|
|
20230905,162600,20183744090,5030,5030,5030,5030,42859
|
|
20230905,162500,20183744090,5030,5030,5030,5030,0
|
|
20230905,162400,20183744090,5030,5030,5030,5030,0
|
|
20230905,162300,20183744090,5030,5030,5030,5030,0
|
|
20230905,162200,20183744090,5030,5030,5030,5030,0
|
|
20230905,162100,20183744090,5030,5030,5030,5030,0
|
|
20230905,162000,20183744090,5030,5030,5030,5030,0
|
|
20230905,161900,20183744090,5030,5030,5030,5030,0
|
|
20230905,161800,20183744090,5030,5030,5030,5030,0
|
|
20230905,161700,20183744090,5030,5030,5030,5030,0
|
|
20230905,161600,20183744090,5030,5030,5030,5030,0
|
|
20230905,161500,20183744090,5030,5030,5030,5030,0
|
|
20230905,161400,20183744090,5030,5030,5030,5030,0
|
|
20230905,161300,20183744090,5030,5030,5030,5030,0
|
|
20230905,161200,20183744090,5030,5030,5030,5030,0
|
|
20230905,161100,20183744090,5030,5030,5030,5030,0
|
|
20230905,161000,20183744090,5030,5030,5030,5030,0
|
|
20230905,160900,20183744090,5030,5030,5030,5030,0
|
|
20230905,160800,20183744090,5030,5030,5030,5030,0
|
|
20230905,160700,20183744090,5030,5030,5030,5030,0
|
|
20230905,160600,20183744090,5030,5030,5030,5030,0
|
|
20230905,160500,20183744090,5030,5030,5030,5030,0
|
|
20230905,160400,20183744090,5030,5030,5030,5030,0
|
|
20230905,160300,20183744090,5030,5030,5030,5030,0
|
|
20230905,160200,20183744090,5030,5030,5030,5030,0
|
|
20230905,160100,20183744090,5030,5030,5030,5030,0
|
|
20230905,160000,20183744090,5030,5030,5030,5030,0
|
|
20230905,155900,20183744090,5030,5030,5030,5030,0
|
|
20230905,155800,20183744090,5030,5030,5030,5030,0
|
|
20230905,155700,20183744090,5030,5030,5030,5030,0
|
|
20230905,155600,20183744090,5030,5030,5030,5030,42859
|
|
20230905,155500,20183744090,5030,5030,5030,5030,0
|
|
20230905,155400,20183744090,5030,5030,5030,5030,0
|
|
20230905,155300,20183744090,5030,5030,5030,5030,0
|
|
20230905,155200,20183744090,5030,5030,5030,5030,0
|
|
20230905,155100,20183744090,5030,5030,5030,5030,0
|
|
20230905,155000,20183744090,5030,5030,5030,5030,0
|
|
20230905,154900,20183744090,5030,5030,5030,5030,0
|
|
20230905,154800,20183744090,5030,5030,5030,5030,0
|
|
20230905,154700,20183744090,5030,5030,5030,5030,0
|
|
20230905,154600,20183744090,5030,5030,5030,5030,0
|
|
20230905,154500,20183744090,5030,5030,5030,5030,0
|
|
20230905,154400,20183744090,5030,5030,5030,5030,0
|
|
20230905,154300,20183744090,5030,5030,5030,5030,0
|
|
20230905,154200,20183744090,5030,5030,5030,5030,0
|
|
20230905,154100,20183744090,5030,5030,5030,5030,0
|
|
20230905,154000,20183744090,5030,5030,5030,5030,0
|
|
20230905,153900,20183744090,5030,5030,5030,5030,0
|
|
20230905,153800,20183744090,5030,5030,5030,5030,0
|
|
20230905,153700,20183744090,5030,5030,5030,5030,0
|
|
20230905,153600,20183744090,5030,5030,5030,5030,0
|
|
20230905,153500,20183744090,5030,5030,5030,5030,0
|
|
20230905,153400,20183744090,5030,5030,5030,5030,0
|
|
20230905,153300,20183744090,5030,5030,5030,5030,0
|
|
20230905,153200,20183744090,5030,5030,5030,5030,0
|
|
20230905,153100,20183744090,5030,5030,5030,5030,0
|
|
20230905,153000,20183744090,5030,5030,5030,5030,42859
|
|
20230905,152900,19968163320,5040,5040,5040,5040,0
|
|
20230905,152800,19968163320,5040,5040,5040,5040,0
|
|
20230905,152700,19968163320,5040,5040,5040,5040,0
|
|
20230905,152600,19968163320,5040,5040,5040,5040,0
|
|
20230905,152500,19968163320,5040,5040,5040,5040,0
|
|
20230905,152400,19968163320,5040,5040,5040,5040,0
|
|
20230905,152300,19968163320,5040,5040,5040,5040,0
|
|
20230905,152200,19968163320,5040,5040,5040,5040,0
|
|
20230905,152100,19968163320,5040,5040,5040,5040,0
|
|
20230905,152000,19968163320,5040,5040,5040,5040,0
|
|
20230905,151900,19968163320,5040,5050,5060,5040,13367
|
|
20230905,151800,19900687560,5050,5040,5060,5040,4736
|
|
20230905,151700,19876773160,5030,5040,5040,5030,4907
|
|
20230905,151600,19852068260,5050,5040,5050,5020,12132
|
|
20230905,151500,19791068270,5040,5040,5040,5030,1995
|
|
20230905,151400,19781014750,5040,5040,5040,5030,1314
|
|
20230905,151300,19774392440,5040,5030,5040,5030,959
|
|
20230905,151200,19769567460,5030,5030,5040,5020,3515
|
|
20230905,151100,19751893030,5040,5010,5040,5010,2729
|
|
20230905,151000,19738173530,5020,5030,5030,5010,3955
|
|
20230905,150900,19718343790,5010,5020,5030,5000,32553
|
|
20230905,150800,19555258380,5020,5020,5030,5020,3047
|
|
20230905,150700,19539957850,5030,5030,5030,5020,12843
|
|
20230905,150600,19475470160,5030,5030,5030,5020,33752
|
|
20230905,150500,19305994140,5020,5030,5030,5020,5179
|
|
20230905,150400,19279975440,5030,5030,5040,5030,15185
|
|
20230905,150300,19203564650,5040,5040,5040,5030,1898
|
|
20230905,150200,19194003170,5040,5040,5050,5030,3852
|
|
20230905,150100,19174588710,5040,5040,5050,5040,2064
|
|
20230905,150000,19164176360,5040,5040,5040,5030,6070
|
|
20230905,145900,19133598550,5040,5030,5040,5030,4684
|
|
20230905,145800,19110022790,5030,5060,5060,5030,9014
|
|
20230905,145700,19064604230,5050,5040,5050,5030,5320
|
|
20230905,145600,19037771730,5040,5040,5040,5030,2649
|
|
20230905,145500,19024446510,5030,5030,5040,5020,3115
|
|
20230905,145400,19008798010,5030,5030,5040,5020,4634
|
|
20230905,145300,18985528590,5030,5030,5040,5020,3891
|
|
20230905,145200,18965956300,5040,5040,5040,5030,842
|
|
20230905,145100,18961718190,5040,5050,5050,5030,13196
|
|
20230905,145000,18895286080,5040,5040,5050,5030,1363
|
|
20230905,144900,18888416740,5040,5030,5040,5030,6561
|
|
20230905,144800,18855401350,5040,5040,5040,5030,2159
|
|
20230905,144700,18844520200,5040,5050,5050,5040,8247
|
|
20230905,144600,18802931910,5050,5050,5050,5050,3775
|
|
20230905,144500,18783868160,5040,5030,5050,5020,3811
|
|
20230905,144400,18764696320,5030,5020,5030,5020,2694
|
|
20230905,144300,18751168140,5030,5010,5030,5010,3638
|
|
20230905,144200,18732917380,5010,5040,5040,5000,22555
|
|
20230905,144100,18619756870,5040,5040,5040,5030,14011
|
|
20230905,144000,18549210730,5040,5040,5040,5030,1927
|
|
20230905,143900,18539501150,5040,5030,5040,5020,3056
|
|
20230905,143800,18524135530,5020,5010,5030,5000,16793
|
|
20230905,143700,18439925420,5010,5030,5030,5010,15693
|
|
20230905,143600,18361202040,5020,5030,5030,5020,6087
|
|
20230905,143500,18330609640,5030,5040,5040,5020,16589
|
|
20230905,143400,18247106760,5030,5050,5050,5030,11398
|
|
20230905,143300,18189623570,5050,5060,5060,5050,4458
|
|
20230905,143200,18167100680,5060,5040,5060,5040,3349
|
|
20230905,143100,18150187820,5040,5040,5050,5040,8390
|
|
20230905,143000,18107830210,5050,5040,5060,5040,4125
|
|
20230905,142900,18087005310,5040,5060,5060,5040,3875
|
|
20230905,142800,18067459430,5050,5040,5050,5040,7412
|
|
20230905,142700,18030074980,5040,5040,5040,5030,1633
|
|
20230905,142600,18021846530,5030,5030,5040,5030,4536
|
|
20230905,142500,17999004380,5030,5070,5070,5000,107163
|
|
20230905,142400,17460774380,5070,5070,5070,5060,2768
|
|
20230905,142300,17446767040,5060,5070,5070,5060,31061
|
|
20230905,142200,17289524510,5070,5090,5090,5070,6911
|
|
20230905,142100,17254466650,5090,5080,5090,5080,2561
|
|
20230905,142000,17241452710,5090,5090,5090,5080,2965
|
|
20230905,141900,17226383310,5090,5080,5090,5080,3447
|
|
20230905,141800,17208850570,5080,5090,5090,5080,3276
|
|
20230905,141700,17192208230,5090,5100,5100,5080,1523
|
|
20230905,141600,17184466570,5100,5090,5100,5080,1366
|
|
20230905,141500,17177513320,5090,5090,5100,5090,4522
|
|
20230905,141400,17154492500,5100,5100,5100,5090,3862
|
|
20230905,141300,17134834840,5100,5100,5100,5090,3511
|
|
20230905,141200,17116938760,5100,5080,5100,5080,6467
|
|
20230905,141100,17084028490,5070,5070,5070,5060,11446
|
|
20230905,141000,17026008670,5070,5080,5080,5070,3111
|
|
20230905,140900,17010229070,5070,5060,5070,5060,5324
|
|
20230905,140800,16983242130,5070,5080,5080,5060,9534
|
|
20230905,140700,16934890020,5080,5080,5090,5070,4438
|
|
20230905,140600,16912361790,5080,5080,5080,5070,6258
|
|
20230905,140500,16880620580,5080,5090,5100,5080,17440
|
|
20230905,140400,16791978670,5100,5090,5100,5090,5467
|
|
20230905,140300,16764130860,5090,5090,5100,5090,2635
|
|
20230905,140200,16750704150,5090,5090,5100,5090,4668
|
|
20230905,140100,16726939230,5090,5090,5090,5080,4958
|
|
20230905,140000,16701705570,5080,5090,5090,5080,5087
|
|
20230905,135900,16675856130,5090,5110,5110,5080,46908
|
|
20230905,135800,16436796550,5110,5110,5110,5100,14781
|
|
20230905,135700,16361391870,5110,5110,5120,5100,10648
|
|
20230905,135600,16307040600,5120,5110,5120,5110,1641
|
|
20230905,135500,16298652140,5120,5110,5120,5110,912
|
|
20230905,135400,16293989030,5110,5110,5120,5110,1817
|
|
20230905,135300,16284699040,5110,5120,5120,5110,4123
|
|
20230905,135200,16263620180,5130,5120,5130,5120,3769
|
|
20230905,135100,16244322890,5120,5120,5120,5110,3532
|
|
20230905,135000,16226254150,5120,5110,5120,5110,350
|
|
20230905,134900,16224464580,5110,5110,5120,5110,289
|
|
20230905,134800,16222986910,5120,5110,5120,5110,2270
|
|
20230905,134700,16211379770,5120,5110,5120,5110,2411
|
|
20230905,134600,16199053300,5110,5110,5110,5110,2320
|
|
20230905,134500,16187198100,5110,5110,5110,5100,1021
|
|
20230905,134400,16181982790,5110,5100,5110,5100,4415
|
|
20230905,134300,16159451420,5110,5110,5120,5100,13275
|
|
20230905,134200,16091643490,5120,5110,5130,5110,10675
|
|
20230905,134100,16037027710,5120,5120,5120,5110,4046
|
|
20230905,134000,16016312250,5110,5110,5110,5110,9490
|
|
20230905,133900,15967818350,5110,5120,5120,5110,1242
|
|
20230905,133800,15961460620,5120,5130,5130,5110,16499
|
|
20230905,133700,15876984910,5130,5130,5130,5120,3373
|
|
20230905,133600,15859684420,5130,5140,5140,5130,5370
|
|
20230905,133500,15832133930,5130,5140,5150,5130,2060
|
|
20230905,133400,15821547100,5140,5140,5140,5130,2040
|
|
20230905,133300,15811067320,5140,5140,5140,5140,5267
|
|
20230905,133200,15783994940,5140,5130,5140,5120,2941
|
|
20230905,133100,15768911920,5120,5130,5140,5120,6423
|
|
20230905,133000,15735984270,5130,5130,5140,5130,7020
|
|
20230905,132900,15699968300,5130,5140,5140,5130,2216
|
|
20230905,132800,15688594410,5140,5130,5140,5130,5941
|
|
20230905,132700,15658113690,5130,5140,5140,5130,8897
|
|
20230905,132600,15612469420,5140,5140,5140,5130,1382
|
|
20230905,132500,15605365950,5140,5140,5140,5130,1372
|
|
20230905,132400,15598316460,5140,5140,5150,5140,7676
|
|
20230905,132300,15558857570,5140,5150,5150,5140,4514
|
|
20230905,132200,15535638380,5150,5150,5150,5140,6620
|
|
20230905,132100,15501550390,5160,5160,5160,5150,5325
|
|
20230905,132000,15474101410,5150,5160,5170,5150,5285
|
|
20230905,131900,15446825270,5170,5170,5170,5160,3774
|
|
20230905,131800,15427333190,5170,5170,5170,5160,4812
|
|
20230905,131700,15402498020,5170,5140,5180,5140,4693
|
|
20230905,131600,15378303860,5140,5140,5150,5140,866
|
|
20230905,131500,15373852400,5140,5130,5140,5130,4150
|
|
20230905,131400,15352552130,5130,5130,5140,5130,3087
|
|
20230905,131300,15336715220,5130,5140,5140,5120,4989
|
|
20230905,131200,15311122680,5140,5120,5140,5120,4604
|
|
20230905,131100,15287524810,5120,5140,5140,5120,24988
|
|
20230905,131000,15159397900,5140,5150,5150,5130,17870
|
|
20230905,130900,15067586600,5150,5170,5170,5150,17177
|
|
20230905,130800,14979116810,5160,5170,5170,5160,4643
|
|
20230905,130700,14955157100,5170,5170,5170,5160,483
|
|
20230905,130600,14952660020,5170,5170,5170,5150,26448
|
|
20230905,130500,14816178430,5170,5160,5170,5160,4673
|
|
20230905,130400,14792048370,5170,5180,5190,5170,6798
|
|
20230905,130300,14756900400,5180,5170,5180,5170,3379
|
|
20230905,130200,14739412420,5170,5180,5180,5170,1187
|
|
20230905,130100,14733275010,5180,5180,5180,5170,3021
|
|
20230905,130000,14717631230,5180,5170,5180,5170,4060
|
|
20230905,125900,14696607860,5180,5180,5180,5170,884
|
|
20230905,125800,14692032100,5190,5170,5190,5170,1815
|
|
20230905,125700,14682635070,5180,5180,5180,5170,616
|
|
20230905,125600,14679449360,5180,5170,5180,5170,558
|
|
20230905,125500,14676564380,5170,5180,5180,5170,1862
|
|
20230905,125400,14666935000,5180,5180,5190,5170,3510
|
|
20230905,125300,14648758100,5180,5180,5190,5180,1122
|
|
20230905,125200,14642942030,5180,5170,5190,5170,1917
|
|
20230905,125100,14633024340,5170,5180,5180,5170,2054
|
|
20230905,125000,14622389750,5170,5180,5190,5170,2573
|
|
20230905,124900,14609081630,5170,5190,5190,5170,5306
|
|
20230905,124800,14581608930,5190,5180,5190,5180,1576
|
|
20230905,124700,14573442130,5190,5190,5190,5180,3329
|
|
20230905,124600,14556187530,5190,5180,5190,5180,1523
|
|
20230905,124500,14548297270,5180,5190,5190,5180,811
|
|
20230905,124400,14544093400,5190,5180,5190,5170,3332
|
|
20230905,124300,14526832800,5180,5190,5190,5180,1911
|
|
20230905,124200,14516933620,5190,5180,5190,5180,269
|
|
20230905,124100,14515539250,5180,5200,5200,5180,2371
|
|
20230905,124000,14503231350,5200,5210,5210,5200,2394
|
|
20230905,123900,14490781470,5200,5190,5210,5190,1796
|
|
20230905,123800,14481441280,5200,5190,5200,5190,712
|
|
20230905,123700,14477745770,5190,5190,5190,5190,725
|
|
20230905,123600,14473983020,5190,5200,5200,5180,3297
|
|
20230905,123500,14456877080,5200,5190,5200,5180,2846
|
|
20230905,123400,14442109270,5190,5180,5190,5170,5829
|
|
20230905,123300,14411924840,5180,5170,5180,5170,497
|
|
20230905,123200,14409354730,5180,5180,5180,5170,4457
|
|
20230905,123100,14386310660,5170,5170,5180,5170,1542
|
|
20230905,123000,14378338300,5180,5180,5190,5170,1523
|
|
20230905,122900,14370459100,5190,5190,5190,5170,725
|
|
20230905,122800,14366703530,5190,5180,5190,5180,629
|
|
20230905,122700,14363445010,5170,5170,5180,5170,4365
|
|
20230905,122600,14340877750,5180,5180,5180,5180,618
|
|
20230905,122500,14337676510,5180,5180,5180,5170,2236
|
|
20230905,122400,14326094080,5190,5190,5190,5180,5034
|
|
20230905,122300,14299986620,5190,5190,5190,5180,4129
|
|
20230905,122200,14278565550,5190,5200,5200,5180,2505
|
|
20230905,122100,14265573120,5200,5200,5200,5190,789
|
|
20230905,122000,14261476150,5200,5200,5200,5200,739
|
|
20230905,121900,14257633350,5200,5210,5210,5200,7861
|
|
20230905,121800,14216745970,5210,5210,5220,5210,1765
|
|
20230905,121700,14207548810,5210,5200,5210,5200,2391
|
|
20230905,121600,14195094750,5200,5170,5200,5170,7355
|
|
20230905,121500,14156874020,5170,5180,5180,5170,1692
|
|
20230905,121400,14148114570,5180,5180,5180,5170,7436
|
|
20230905,121300,14109653940,5170,5180,5180,5170,4326
|
|
20230905,121200,14087252080,5180,5190,5190,5170,2279
|
|
20230905,121100,14075452640,5190,5180,5190,5180,6724
|
|
20230905,121000,14040616960,5180,5180,5190,5180,1827
|
|
20230905,120900,14031152000,5180,5180,5190,5180,1074
|
|
20230905,120800,14025588600,5180,5170,5190,5170,2061
|
|
20230905,120700,14014904480,5170,5190,5190,5170,7968
|
|
20230905,120600,13973655720,5190,5180,5190,5180,342
|
|
20230905,120500,13971882070,5180,5190,5190,5170,3067
|
|
20230905,120400,13955995850,5190,5180,5190,5180,572
|
|
20230905,120300,13953031350,5190,5180,5190,5180,2058
|
|
20230905,120200,13942363790,5180,5170,5190,5170,3948
|
|
20230905,120100,13921910750,5170,5170,5170,5170,2205
|
|
20230905,120000,13910510900,5180,5160,5180,5160,4913
|
|
20230905,115900,13885118330,5160,5160,5160,5150,10544
|
|
20230905,115800,13830715250,5170,5160,5170,5160,2386
|
|
20230905,115700,13818388950,5160,5170,5170,5150,16319
|
|
20230905,115600,13734137890,5180,5180,5180,5170,2400
|
|
20230905,115500,13721729690,5170,5160,5170,5160,5321
|
|
20230905,115400,13694261600,5160,5160,5160,5150,2975
|
|
20230905,115300,13678917170,5160,5160,5170,5150,6770
|
|
20230905,115200,13643968680,5160,5160,5170,5150,3294
|
|
20230905,115100,13626979150,5160,5170,5170,5160,4089
|
|
20230905,115000,13605875780,5160,5170,5180,5160,16517
|
|
20230905,114900,13520571030,5170,5170,5170,5170,781
|
|
20230905,114800,13516533260,5180,5180,5190,5170,2443
|
|
20230905,114700,13503884670,5170,5180,5190,5170,3715
|
|
20230905,114600,13484659750,5170,5170,5180,5170,4837
|
|
20230905,114500,13459649330,5180,5170,5180,5170,1906
|
|
20230905,114400,13449786220,5180,5170,5180,5170,4053
|
|
20230905,114300,13428802410,5170,5180,5180,5170,2190
|
|
20230905,114200,13417476010,5180,5190,5190,5180,15369
|
|
20230905,114100,13337812750,5190,5190,5190,5180,1494
|
|
20230905,114000,13330062570,5180,5190,5190,5180,868
|
|
20230905,113900,13325558830,5190,5200,5200,5180,2125
|
|
20230905,113800,13314524910,5190,5180,5200,5170,4880
|
|
20230905,113700,13289243390,5180,5190,5190,5180,1198
|
|
20230905,113600,13283031460,5190,5180,5200,5180,4325
|
|
20230905,113500,13260593500,5180,5170,5180,5170,8571
|
|
20230905,113400,13216222380,5180,5170,5180,5160,14658
|
|
20230905,113300,13140543980,5170,5210,5220,5160,25570
|
|
20230905,113200,13008032220,5210,5200,5220,5200,3419
|
|
20230905,113100,12990228830,5200,5220,5220,5200,9178
|
|
20230905,113000,12942465710,5220,5210,5220,5210,1724
|
|
20230905,112900,12933483610,5210,5200,5210,5200,2413
|
|
20230905,112800,12920917430,5210,5200,5210,5200,905
|
|
20230905,112700,12916210090,5210,5190,5210,5190,875
|
|
20230905,112600,12911660530,5200,5190,5200,5170,8572
|
|
20230905,112500,12867231800,5190,5190,5200,5180,9035
|
|
20230905,112400,12820382670,5190,5180,5190,5180,4028
|
|
20230905,112300,12799514810,5180,5200,5210,5180,15642
|
|
20230905,112200,12718288800,5200,5200,5210,5190,7957
|
|
20230905,112100,12676923120,5200,5200,5200,5190,1330
|
|
20230905,112000,12670015100,5190,5200,5200,5190,3546
|
|
20230905,111900,12651603500,5200,5200,5200,5190,3308
|
|
20230905,111800,12634416410,5200,5200,5210,5200,1725
|
|
20230905,111700,12625445160,5200,5200,5210,5190,2050
|
|
20230905,111600,12614785250,5200,5200,5210,5200,4480
|
|
20230905,111500,12591489240,5200,5200,5210,5190,12626
|
|
20230905,111400,12525888840,5190,5220,5220,5180,26755
|
|
20230905,111300,12386846320,5220,5220,5220,5210,433
|
|
20230905,111200,12384586440,5220,5220,5230,5210,3492
|
|
20230905,111100,12366367680,5220,5230,5230,5220,2216
|
|
20230905,111000,12354790270,5230,5220,5230,5220,1639
|
|
20230905,110900,12346233420,5220,5220,5230,5210,4935
|
|
20230905,110800,12320496390,5230,5220,5230,5220,2154
|
|
20230905,110700,12309252360,5220,5220,5230,5200,33981
|
|
20230905,110600,12132338390,5220,5210,5230,5210,5391
|
|
20230905,110500,12104222920,5220,5200,5230,5200,2558
|
|
20230905,110400,12090898550,5200,5220,5230,5200,9238
|
|
20230905,110300,12042758160,5220,5230,5230,5200,9311
|
|
20230905,110200,11994179530,5230,5220,5240,5210,5353
|
|
20230905,110100,11966183330,5220,5230,5230,5200,43687
|
|
20230905,110000,11738650940,5230,5220,5240,5220,4768
|
|
20230905,105900,11713725370,5220,5230,5230,5220,11053
|
|
20230905,105800,11656026820,5230,5270,5270,5230,43207
|
|
20230905,105700,11429384410,5270,5260,5290,5260,4685
|
|
20230905,105600,11404711660,5270,5280,5290,5260,27627
|
|
20230905,105500,11259082600,5280,5300,5300,5280,12282
|
|
20230905,105400,11194153830,5300,5320,5320,5290,7100
|
|
20230905,105300,11156512340,5320,5320,5330,5300,2732
|
|
20230905,105200,11141981600,5330,5300,5340,5300,9004
|
|
20230905,105100,11094080650,5320,5320,5320,5300,22849
|
|
20230905,105000,10972729890,5300,5300,5320,5290,11793
|
|
20230905,104900,10910180170,5300,5310,5320,5300,5759
|
|
20230905,104800,10879619330,5310,5300,5310,5290,17809
|
|
20230905,104700,10785264080,5300,5320,5330,5300,26716
|
|
20230905,104600,10643326300,5330,5330,5340,5320,8387
|
|
20230905,104500,10598668200,5330,5330,5340,5310,8676
|
|
20230905,104400,10552477940,5330,5320,5340,5310,10722
|
|
20230905,104300,10495362900,5310,5310,5320,5300,11267
|
|
20230905,104200,10435508510,5320,5320,5320,5300,12206
|
|
20230905,104100,10370710310,5310,5320,5320,5310,6433
|
|
20230905,104000,10336531720,5320,5310,5330,5310,8638
|
|
20230905,103900,10290605470,5310,5320,5330,5310,11620
|
|
20230905,103800,10228838890,5320,5330,5340,5320,6492
|
|
20230905,103700,10194249600,5330,5330,5340,5320,9701
|
|
20230905,103600,10142527780,5330,5320,5340,5310,10698
|
|
20230905,103500,10085584510,5310,5360,5370,5310,30463
|
|
20230905,103400,9922775550,5360,5360,5380,5350,29253
|
|
20230905,103300,9765843530,5370,5380,5400,5350,48550
|
|
20230905,103200,9504998300,5380,5410,5420,5370,70831
|
|
20230905,103100,9122948360,5410,5340,5420,5340,73563
|
|
20230905,103000,8726579740,5350,5390,5410,5340,124388
|
|
20230905,102900,8056037550,5390,5310,5390,5300,141166
|
|
20230905,102800,7301425570,5310,5290,5310,5290,43026
|
|
20230905,102700,7073383310,5290,5300,5300,5280,12494
|
|
20230905,102600,7007278930,5300,5260,5300,5260,21730
|
|
20230905,102500,6892374080,5270,5250,5270,5240,16431
|
|
20230905,102400,6805978010,5250,5250,5250,5240,3195
|
|
20230905,102300,6789217450,5250,5250,5250,5240,7520
|
|
20230905,102200,6749801880,5250,5250,5260,5250,4941
|
|
20230905,102100,6723856150,5260,5260,5260,5230,14462
|
|
20230905,102000,6647997110,5260,5250,5260,5240,2170
|
|
20230905,101900,6636613850,5250,5250,5260,5240,7051
|
|
20230905,101800,6599550070,5260,5230,5260,5230,11935
|
|
20230905,101700,6536821370,5230,5240,5240,5220,8285
|
|
20230905,101600,6493498430,5240,5250,5250,5230,10333
|
|
20230905,101500,6439351880,5250,5240,5250,5240,10041
|
|
20230905,101400,6386682080,5240,5260,5260,5220,13266
|
|
20230905,101300,6317103590,5260,5260,5270,5250,12485
|
|
20230905,101200,6251453770,5260,5290,5290,5260,17099
|
|
20230905,101100,6161290150,5290,5300,5310,5280,16976
|
|
20230905,101000,6071370070,5300,5310,5310,5290,21430
|
|
20230905,100900,5957718400,5310,5290,5310,5290,24056
|
|
20230905,100800,5830248710,5290,5310,5310,5280,34675
|
|
20230905,100700,5646308350,5290,5240,5310,5240,60550
|
|
20230905,100600,5326290520,5240,5260,5260,5240,14297
|
|
20230905,100500,5251171640,5260,5250,5260,5240,16097
|
|
20230905,100400,5166641090,5250,5240,5250,5240,10138
|
|
20230905,100300,5113489690,5240,5250,5260,5230,14379
|
|
20230905,100200,5038093350,5250,5240,5260,5230,16066
|
|
20230905,100100,4953835850,5240,5230,5260,5230,23672
|
|
20230905,100000,4829615000,5230,5220,5240,5210,15301
|
|
20230905,095900,4749606740,5210,5210,5220,5200,13303
|
|
20230905,095800,4680349650,5210,5220,5230,5210,13869
|
|
20230905,095700,4608025690,5230,5230,5240,5210,16165
|
|
20230905,095600,4523637840,5230,5230,5240,5220,18768
|
|
20230905,095500,4425405200,5220,5200,5230,5190,21367
|
|
20230905,095400,4314118320,5200,5190,5210,5180,10711
|
|
20230905,095300,4258452360,5180,5180,5190,5170,2773
|
|
20230905,095200,4244088030,5180,5170,5180,5160,8531
|
|
20230905,095100,4199960820,5170,5180,5180,5170,3685
|
|
20230905,095000,4180906870,5180,5180,5180,5170,3044
|
|
20230905,094900,4165169340,5170,5180,5180,5170,7112
|
|
20230905,094800,4128379830,5180,5160,5190,5160,14136
|
|
20230905,094700,4055268660,5160,5170,5170,5160,6292
|
|
20230905,094600,4022794910,5170,5180,5190,5170,11750
|
|
20230905,094500,3962003150,5190,5160,5190,5150,7810
|
|
20230905,094400,3921638970,5170,5160,5170,5150,7389
|
|
20230905,094300,3883558200,5150,5140,5150,5130,8819
|
|
20230905,094200,3838226000,5140,5120,5140,5100,10757
|
|
20230905,094100,3783090250,5110,5120,5120,5110,3878
|
|
20230905,094000,3763272620,5110,5080,5120,5080,16864
|
|
20230905,093900,3677291390,5090,5090,5100,5080,12591
|
|
20230905,093800,3613299160,5090,5100,5110,5080,5807
|
|
20230905,093700,3583732240,5100,5110,5110,5060,36086
|
|
20230905,093600,3400075320,5110,5120,5130,5110,3166
|
|
20230905,093500,3383884980,5140,5110,5140,5100,6935
|
|
20230905,093400,3348423550,5110,5110,5110,5100,9763
|
|
20230905,093300,3298556310,5100,5100,5110,5100,9275
|
|
20230905,093200,3251212670,5110,5120,5120,5110,27414
|
|
20230905,093100,3111088160,5120,5120,5130,5120,18526
|
|
20230905,093000,3016228910,5120,5140,5150,5120,33869
|
|
20230905,092900,2842390680,5150,5150,5160,5140,5794
|
|
20230905,092800,2812579870,5150,5140,5160,5140,7387
|
|
20230905,092700,2774523840,5150,5140,5150,5130,8390
|
|
20230905,092600,2731392760,5140,5150,5150,5130,14781
|
|
20230905,092500,2655397840,5150,5150,5170,5140,13334
|
|
20230905,092400,2586646820,5150,5150,5150,5130,31139
|
|
20230905,092300,2426507490,5150,5220,5220,5140,67483
|
|
20230905,092200,2077007540,5210,5230,5230,5200,9435
|
|
20230905,092100,2027831820,5200,5200,5240,5200,26352
|
|
20230905,092000,1890228320,5220,5200,5220,5200,22982
|
|
20230905,091900,1770399020,5200,5210,5210,5180,6332
|
|
20230905,091800,1737493580,5210,5180,5210,5170,20852
|
|
20230905,091700,1629232110,5180,5200,5200,5160,17856
|
|
20230905,091600,1536651550,5200,5200,5210,5190,11794
|
|
20230905,091500,1475327640,5200,5190,5210,5170,19511
|
|
20230905,091400,1374143380,5180,5190,5200,5180,7232
|
|
20230905,091300,1336626650,5190,5190,5190,5180,3460
|
|
20230905,091200,1318677050,5190,5230,5230,5190,8413
|
|
20230905,091100,1274895370,5230,5190,5240,5190,13388
|
|
20230905,091000,1205021030,5200,5200,5200,5180,24268
|
|
20230905,090900,1079192790,5200,5190,5210,5180,8695
|
|
20230905,090800,1034010520,5190,5210,5210,5180,17678
|
|
20230905,090700,942186570,5210,5200,5220,5190,14937
|
|
20230905,090600,864445370,5200,5240,5240,5190,10851
|
|
20230905,090500,807789880,5240,5220,5250,5220,22110
|
|
20230905,090400,691932050,5220,5210,5250,5210,18730
|
|
20230905,090300,593951890,5230,5200,5230,5190,22873
|
|
20230905,090200,474828280,5200,5160,5210,5160,21583
|
|
20230905,090100,362993620,5170,5200,5210,5160,33889
|
|
20230905,090000,187383440,5200,5210,5230,5170,34475
|