574 lines
29 KiB
CSV
574 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,183100,23466249640,6230,6230,6230,6230,52805
|
|
20230913,183000,23466249640,6230,6230,6230,6230,0
|
|
20230913,182900,23466249640,6230,6230,6230,6230,0
|
|
20230913,182800,23466249640,6230,6230,6230,6230,0
|
|
20230913,182700,23466249640,6230,6230,6230,6230,0
|
|
20230913,182600,23466249640,6230,6230,6230,6230,0
|
|
20230913,182500,23466249640,6230,6230,6230,6230,0
|
|
20230913,182400,23466249640,6230,6230,6230,6230,0
|
|
20230913,182300,23466249640,6230,6230,6230,6230,0
|
|
20230913,182200,23466249640,6230,6230,6230,6230,0
|
|
20230913,182100,23466249640,6230,6230,6230,6230,0
|
|
20230913,182000,23466249640,6230,6230,6230,6230,0
|
|
20230913,181900,23466249640,6230,6230,6230,6230,0
|
|
20230913,181800,23466249640,6230,6230,6230,6230,0
|
|
20230913,181700,23466249640,6230,6230,6230,6230,0
|
|
20230913,181600,23466249640,6230,6230,6230,6230,0
|
|
20230913,181500,23466249640,6230,6230,6230,6230,0
|
|
20230913,181400,23466249640,6230,6230,6230,6230,0
|
|
20230913,181300,23466249640,6230,6230,6230,6230,0
|
|
20230913,181200,23466249640,6230,6230,6230,6230,0
|
|
20230913,181100,23466249640,6230,6230,6230,6230,0
|
|
20230913,181000,23466249640,6230,6230,6230,6230,0
|
|
20230913,180900,23466249640,6230,6230,6230,6230,0
|
|
20230913,180800,23466249640,6230,6230,6230,6230,0
|
|
20230913,180700,23466249640,6230,6230,6230,6230,0
|
|
20230913,180600,23466249640,6230,6230,6230,6230,0
|
|
20230913,180500,23466249640,6230,6230,6230,6230,0
|
|
20230913,180400,23466249640,6230,6230,6230,6230,0
|
|
20230913,180300,23466249640,6230,6230,6230,6230,0
|
|
20230913,180200,23466249640,6230,6230,6230,6230,0
|
|
20230913,180100,23466249640,6230,6230,6230,6230,52805
|
|
20230913,180000,23466249640,6230,6230,6230,6230,0
|
|
20230913,175900,23466249640,6230,6230,6230,6230,0
|
|
20230913,175800,23466249640,6230,6230,6230,6230,0
|
|
20230913,175700,23466249640,6230,6230,6230,6230,0
|
|
20230913,175600,23466249640,6230,6230,6230,6230,0
|
|
20230913,175500,23466249640,6230,6230,6230,6230,0
|
|
20230913,175400,23466249640,6230,6230,6230,6230,0
|
|
20230913,175300,23466249640,6230,6230,6230,6230,0
|
|
20230913,175200,23466249640,6230,6230,6230,6230,0
|
|
20230913,175100,23466249640,6230,6230,6230,6230,0
|
|
20230913,175000,23466249640,6230,6230,6230,6230,0
|
|
20230913,174900,23466249640,6230,6230,6230,6230,0
|
|
20230913,174800,23466249640,6230,6230,6230,6230,0
|
|
20230913,174700,23466249640,6230,6230,6230,6230,0
|
|
20230913,174600,23466249640,6230,6230,6230,6230,0
|
|
20230913,174500,23466249640,6230,6230,6230,6230,0
|
|
20230913,174400,23466249640,6230,6230,6230,6230,0
|
|
20230913,174300,23466249640,6230,6230,6230,6230,0
|
|
20230913,174200,23466249640,6230,6230,6230,6230,0
|
|
20230913,174100,23466249640,6230,6230,6230,6230,0
|
|
20230913,174000,23466249640,6230,6230,6230,6230,0
|
|
20230913,173900,23466249640,6230,6230,6230,6230,0
|
|
20230913,173800,23466249640,6230,6230,6230,6230,0
|
|
20230913,173700,23466249640,6230,6230,6230,6230,0
|
|
20230913,173600,23466249640,6230,6230,6230,6230,0
|
|
20230913,173500,23466249640,6230,6230,6230,6230,0
|
|
20230913,173400,23466249640,6230,6230,6230,6230,0
|
|
20230913,173300,23466249640,6230,6230,6230,6230,0
|
|
20230913,173200,23466249640,6230,6230,6230,6230,0
|
|
20230913,173100,23466249640,6230,6230,6230,6230,52805
|
|
20230913,173000,23466249640,6230,6230,6230,6230,0
|
|
20230913,172900,23466249640,6230,6230,6230,6230,0
|
|
20230913,172800,23466249640,6230,6230,6230,6230,0
|
|
20230913,172700,23466249640,6230,6230,6230,6230,0
|
|
20230913,172600,23466249640,6230,6230,6230,6230,0
|
|
20230913,172500,23466249640,6230,6230,6230,6230,0
|
|
20230913,172400,23466249640,6230,6230,6230,6230,0
|
|
20230913,172300,23466249640,6230,6230,6230,6230,0
|
|
20230913,172200,23466249640,6230,6230,6230,6230,0
|
|
20230913,172100,23466249640,6230,6230,6230,6230,0
|
|
20230913,172000,23466249640,6230,6230,6230,6230,0
|
|
20230913,171900,23466249640,6230,6230,6230,6230,0
|
|
20230913,171800,23466249640,6230,6230,6230,6230,0
|
|
20230913,171700,23466249640,6230,6230,6230,6230,0
|
|
20230913,171600,23466249640,6230,6230,6230,6230,0
|
|
20230913,171500,23466249640,6230,6230,6230,6230,0
|
|
20230913,171400,23466249640,6230,6230,6230,6230,0
|
|
20230913,171300,23466249640,6230,6230,6230,6230,0
|
|
20230913,171200,23466249640,6230,6230,6230,6230,0
|
|
20230913,171100,23466249640,6230,6230,6230,6230,0
|
|
20230913,171000,23466249640,6230,6230,6230,6230,0
|
|
20230913,170900,23466249640,6230,6230,6230,6230,0
|
|
20230913,170800,23466249640,6230,6230,6230,6230,0
|
|
20230913,170700,23466249640,6230,6230,6230,6230,0
|
|
20230913,170600,23466249640,6230,6230,6230,6230,0
|
|
20230913,170500,23466249640,6230,6230,6230,6230,0
|
|
20230913,170400,23466249640,6230,6230,6230,6230,0
|
|
20230913,170300,23466249640,6230,6230,6230,6230,0
|
|
20230913,170200,23466249640,6230,6230,6230,6230,0
|
|
20230913,170100,23466249640,6230,6230,6230,6230,52805
|
|
20230913,170000,23466249640,6230,6230,6230,6230,0
|
|
20230913,165900,23466249640,6230,6230,6230,6230,0
|
|
20230913,165800,23466249640,6230,6230,6230,6230,0
|
|
20230913,165700,23466249640,6230,6230,6230,6230,0
|
|
20230913,165600,23466249640,6230,6230,6230,6230,0
|
|
20230913,165500,23466249640,6230,6230,6230,6230,0
|
|
20230913,165400,23466249640,6230,6230,6230,6230,0
|
|
20230913,165300,23466249640,6230,6230,6230,6230,0
|
|
20230913,165200,23466249640,6230,6230,6230,6230,0
|
|
20230913,165100,23466249640,6230,6230,6230,6230,0
|
|
20230913,165000,23466249640,6230,6230,6230,6230,0
|
|
20230913,164900,23466249640,6230,6230,6230,6230,0
|
|
20230913,164800,23466249640,6230,6230,6230,6230,0
|
|
20230913,164700,23466249640,6230,6230,6230,6230,0
|
|
20230913,164600,23466249640,6230,6230,6230,6230,0
|
|
20230913,164500,23466249640,6230,6230,6230,6230,0
|
|
20230913,164400,23466249640,6230,6230,6230,6230,0
|
|
20230913,164300,23466249640,6230,6230,6230,6230,0
|
|
20230913,164200,23466249640,6230,6230,6230,6230,0
|
|
20230913,164100,23466249640,6230,6230,6230,6230,0
|
|
20230913,164000,23466249640,6230,6230,6230,6230,0
|
|
20230913,163900,23466249640,6230,6230,6230,6230,0
|
|
20230913,163800,23466249640,6230,6230,6230,6230,0
|
|
20230913,163700,23466249640,6230,6230,6230,6230,0
|
|
20230913,163600,23466249640,6230,6230,6230,6230,0
|
|
20230913,163500,23466249640,6230,6230,6230,6230,0
|
|
20230913,163400,23466249640,6230,6230,6230,6230,0
|
|
20230913,163300,23466249640,6230,6230,6230,6230,0
|
|
20230913,163200,23466249640,6230,6230,6230,6230,0
|
|
20230913,163100,23466249640,6230,6230,6230,6230,52805
|
|
20230913,163000,23466249640,6230,6230,6230,6230,0
|
|
20230913,162900,23466249640,6230,6230,6230,6230,0
|
|
20230913,162800,23466249640,6230,6230,6230,6230,0
|
|
20230913,162700,23466249640,6230,6230,6230,6230,0
|
|
20230913,162600,23466249640,6230,6230,6230,6230,0
|
|
20230913,162500,23466249640,6230,6230,6230,6230,0
|
|
20230913,162400,23466249640,6230,6230,6230,6230,0
|
|
20230913,162300,23466249640,6230,6230,6230,6230,0
|
|
20230913,162200,23466249640,6230,6230,6230,6230,0
|
|
20230913,162100,23466249640,6230,6230,6230,6230,0
|
|
20230913,162000,23466249640,6230,6230,6230,6230,0
|
|
20230913,161900,23466249640,6230,6230,6230,6230,0
|
|
20230913,161800,23466249640,6230,6230,6230,6230,0
|
|
20230913,161700,23466249640,6230,6230,6230,6230,0
|
|
20230913,161600,23466249640,6230,6230,6230,6230,0
|
|
20230913,161500,23466249640,6230,6230,6230,6230,0
|
|
20230913,161400,23466249640,6230,6230,6230,6230,0
|
|
20230913,161300,23466249640,6230,6230,6230,6230,0
|
|
20230913,161200,23466249640,6230,6230,6230,6230,0
|
|
20230913,161100,23466249640,6230,6230,6230,6230,0
|
|
20230913,161000,23466249640,6230,6230,6230,6230,0
|
|
20230913,160900,23466249640,6230,6230,6230,6230,0
|
|
20230913,160800,23466249640,6230,6230,6230,6230,0
|
|
20230913,160700,23466249640,6230,6230,6230,6230,0
|
|
20230913,160600,23466249640,6230,6230,6230,6230,0
|
|
20230913,160500,23466249640,6230,6230,6230,6230,0
|
|
20230913,160400,23466249640,6230,6230,6230,6230,0
|
|
20230913,160300,23466249640,6230,6230,6230,6230,0
|
|
20230913,160200,23466249640,6230,6230,6230,6230,0
|
|
20230913,160100,23466249640,6230,6230,6230,6230,52805
|
|
20230913,160000,23466249640,6230,6230,6230,6230,0
|
|
20230913,155900,23466249640,6230,6230,6230,6230,0
|
|
20230913,155800,23466249640,6230,6230,6230,6230,0
|
|
20230913,155700,23466249640,6230,6230,6230,6230,0
|
|
20230913,155600,23466249640,6230,6230,6230,6230,0
|
|
20230913,155500,23466249640,6230,6230,6230,6230,0
|
|
20230913,155400,23466249640,6230,6230,6230,6230,0
|
|
20230913,155300,23466249640,6230,6230,6230,6230,0
|
|
20230913,155200,23466249640,6230,6230,6230,6230,0
|
|
20230913,155100,23466249640,6230,6230,6230,6230,0
|
|
20230913,155000,23466249640,6230,6230,6230,6230,0
|
|
20230913,154900,23466249640,6230,6230,6230,6230,0
|
|
20230913,154800,23466249640,6230,6230,6230,6230,0
|
|
20230913,154700,23466249640,6230,6230,6230,6230,0
|
|
20230913,154600,23466249640,6230,6230,6230,6230,0
|
|
20230913,154500,23466249640,6230,6230,6230,6230,0
|
|
20230913,154400,23466249640,6230,6230,6230,6230,0
|
|
20230913,154300,23466249640,6230,6230,6230,6230,0
|
|
20230913,154200,23466249640,6230,6230,6230,6230,0
|
|
20230913,154100,23466249640,6230,6230,6230,6230,0
|
|
20230913,154000,23466249640,6230,6230,6230,6230,0
|
|
20230913,153900,23466249640,6230,6230,6230,6230,0
|
|
20230913,153800,23466249640,6230,6230,6230,6230,0
|
|
20230913,153700,23466249640,6230,6230,6230,6230,0
|
|
20230913,153600,23466249640,6230,6230,6230,6230,0
|
|
20230913,153500,23466249640,6230,6230,6230,6230,0
|
|
20230913,153400,23466249640,6230,6230,6230,6230,0
|
|
20230913,153300,23466249640,6230,6230,6230,6230,0
|
|
20230913,153200,23466249640,6230,6230,6230,6230,0
|
|
20230913,153100,23466249640,6230,6230,6230,6230,52805
|
|
20230913,153000,23466249640,6230,6230,6230,6230,52805
|
|
20230913,152900,23137274490,6160,6160,6160,6160,0
|
|
20230913,152800,23137274490,6160,6160,6160,6160,0
|
|
20230913,152700,23137274490,6160,6160,6160,6160,0
|
|
20230913,152600,23137274490,6160,6160,6160,6160,0
|
|
20230913,152500,23137274490,6160,6160,6160,6160,0
|
|
20230913,152400,23137274490,6160,6160,6160,6160,0
|
|
20230913,152300,23137274490,6160,6160,6160,6160,0
|
|
20230913,152200,23137274490,6160,6160,6160,6160,0
|
|
20230913,152100,23137274490,6160,6160,6160,6160,0
|
|
20230913,152000,23137274490,6160,6160,6160,6160,0
|
|
20230913,151900,23137274490,6160,6140,6160,6130,11399
|
|
20230913,151800,23067221450,6150,6170,6180,6150,12424
|
|
20230913,151700,22990750850,6180,6160,6180,6160,6212
|
|
20230913,151600,22952433950,6180,6160,6180,6160,6594
|
|
20230913,151500,22911757600,6160,6170,6170,6150,6777
|
|
20230913,151400,22870047120,6180,6170,6190,6170,946
|
|
20230913,151300,22864204740,6170,6190,6190,6170,12131
|
|
20230913,151200,22789191610,6190,6190,6200,6190,1062
|
|
20230913,151100,22782610970,6200,6200,6200,6190,3663
|
|
20230913,151000,22759904510,6200,6190,6200,6190,10892
|
|
20230913,150900,22692377810,6190,6190,6200,6190,2847
|
|
20230913,150800,22674750660,6190,6200,6200,6190,3696
|
|
20230913,150700,22651867570,6190,6200,6200,6190,2360
|
|
20230913,150600,22637255180,6190,6190,6200,6180,2588
|
|
20230913,150500,22621231800,6180,6190,6190,6180,4666
|
|
20230913,150400,22592365660,6180,6170,6190,6170,4366
|
|
20230913,150300,22565404210,6170,6140,6170,6140,3332
|
|
20230913,150200,22544904970,6140,6140,6150,6130,3622
|
|
20230913,150100,22522667320,6150,6140,6150,6140,4259
|
|
20230913,150000,22496514740,6140,6150,6150,6140,2057
|
|
20230913,145900,22483876400,6150,6140,6150,6140,2502
|
|
20230913,145800,22468496260,6140,6150,6160,6140,2876
|
|
20230913,145700,22450814200,6150,6150,6160,6140,10086
|
|
20230913,145600,22388853230,6150,6150,6150,6150,5285
|
|
20230913,145500,22356350480,6140,6150,6150,6140,2484
|
|
20230913,145400,22341077960,6150,6150,6160,6150,2654
|
|
20230913,145300,22324753810,6160,6140,6160,6100,18269
|
|
20230913,145200,22212624360,6130,6160,6160,6130,7853
|
|
20230913,145100,22164318410,6160,6170,6180,6160,735
|
|
20230913,145000,22159784530,6170,6170,6180,6170,1283
|
|
20230913,144900,22151868280,6170,6160,6170,6160,2972
|
|
20230913,144800,22133553190,6170,6170,6180,6160,1878
|
|
20230913,144700,22121966180,6170,6170,6180,6170,1662
|
|
20230913,144600,22111698480,6180,6190,6190,6170,710
|
|
20230913,144500,22107313250,6180,6170,6190,6160,5377
|
|
20230913,144400,22074091890,6170,6180,6180,6170,2030
|
|
20230913,144300,22061563830,6180,6160,6180,6160,1661
|
|
20230913,144200,22051321490,6170,6160,6170,6150,2728
|
|
20230913,144100,22034517060,6160,6160,6160,6140,3654
|
|
20230913,144000,22012040160,6160,6190,6190,6160,2158
|
|
20230913,143900,21998719460,6190,6150,6190,6150,2560
|
|
20230913,143800,21982958290,6150,6190,6190,6150,4782
|
|
20230913,143700,21953473780,6190,6160,6190,6160,7357
|
|
20230913,143600,21908058890,6160,6180,6190,6160,10290
|
|
20230913,143500,21844551990,6190,6190,6190,6180,4775
|
|
20230913,143400,21815012780,6190,6180,6190,6170,5328
|
|
20230913,143300,21782099130,6180,6190,6190,6180,3339
|
|
20230913,143200,21761447230,6190,6200,6200,6190,1910
|
|
20230913,143100,21749621040,6200,6200,6200,6190,1629
|
|
20230913,143000,21739523190,6200,6190,6200,6180,4811
|
|
20230913,142900,21709746040,6190,6200,6200,6180,2851
|
|
20230913,142800,21692106740,6200,6190,6200,6180,4421
|
|
20230913,142700,21664742720,6200,6200,6200,6180,4028
|
|
20230913,142600,21639792840,6200,6180,6200,6180,3328
|
|
20230913,142500,21619178700,6180,6160,6180,6150,3062
|
|
20230913,142400,21600300610,6160,6160,6160,6150,923
|
|
20230913,142300,21594618180,6160,6160,6170,6140,3856
|
|
20230913,142200,21570889900,6170,6160,6180,6160,4249
|
|
20230913,142100,21544675660,6160,6190,6200,6150,10696
|
|
20230913,142000,21478622020,6190,6190,6210,6180,9244
|
|
20230913,141900,21421395800,6190,6200,6210,6180,12311
|
|
20230913,141800,21345189550,6210,6190,6230,6180,30240
|
|
20230913,141700,21157631420,6190,6180,6190,6180,2889
|
|
20230913,141600,21139757020,6180,6180,6180,6170,1286
|
|
20230913,141500,21131811540,6180,6170,6190,6170,10265
|
|
20230913,141400,21068447010,6170,6160,6180,6160,1575
|
|
20230913,141300,21058720420,6150,6160,6170,6150,6934
|
|
20230913,141200,21015987200,6160,6150,6160,6140,2771
|
|
20230913,141100,20998943250,6150,6120,6150,6110,2986
|
|
20230913,141000,20980619870,6130,6120,6130,6110,4659
|
|
20230913,140900,20952075530,6120,6110,6120,6100,2619
|
|
20230913,140800,20936058360,6120,6120,6130,6110,640
|
|
20230913,140700,20932143570,6130,6120,6130,6100,6145
|
|
20230913,140600,20894538680,6140,6120,6140,6110,1016
|
|
20230913,140500,20888315680,6120,6130,6130,6120,941
|
|
20230913,140400,20882554940,6120,6120,6140,6110,4280
|
|
20230913,140300,20856363480,6110,6140,6150,6110,3499
|
|
20230913,140200,20834919040,6120,6150,6150,6120,1897
|
|
20230913,140100,20823276450,6140,6150,6150,6140,1152
|
|
20230913,140000,20816196140,6140,6150,6160,6140,1427
|
|
20230913,135900,20807417870,6150,6130,6160,6130,2865
|
|
20230913,135800,20789823790,6130,6140,6140,6130,257
|
|
20230913,135700,20788245960,6140,6150,6160,6140,1566
|
|
20230913,135600,20778616720,6150,6140,6160,6140,2968
|
|
20230913,135500,20760345250,6140,6150,6160,6130,6261
|
|
20230913,135400,20721886420,6140,6140,6140,6140,330
|
|
20230913,135300,20719860220,6150,6150,6150,6140,1951
|
|
20230913,135200,20707868930,6150,6160,6160,6150,2117
|
|
20230913,135100,20694835060,6160,6170,6170,6160,2894
|
|
20230913,135000,20676979590,6170,6180,6180,6160,3625
|
|
20230913,134900,20654605840,6170,6170,6170,6160,3489
|
|
20230913,134800,20633081510,6170,6140,6170,6130,14594
|
|
20230913,134700,20543323490,6140,6130,6140,6130,2547
|
|
20230913,134600,20527685140,6130,6110,6130,6110,2374
|
|
20230913,134500,20513156930,6110,6110,6120,6100,1832
|
|
20230913,134400,20501963490,6110,6120,6120,6110,4620
|
|
20230913,134300,20473702490,6120,6130,6130,6120,1798
|
|
20230913,134200,20462681270,6130,6140,6140,6120,1614
|
|
20230913,134100,20452786820,6140,6130,6140,6120,969
|
|
20230913,134000,20446847000,6130,6140,6140,6120,4233
|
|
20230913,133900,20420905940,6140,6150,6150,6140,3039
|
|
20230913,133800,20402242370,6150,6140,6150,6140,9839
|
|
20230913,133700,20341822480,6140,6120,6140,6120,6361
|
|
20230913,133600,20302836420,6120,6120,6120,6110,1853
|
|
20230913,133500,20291496260,6120,6100,6120,6100,7158
|
|
20230913,133400,20247718310,6100,6100,6110,6090,384
|
|
20230913,133300,20245376650,6110,6090,6110,6090,1264
|
|
20230913,133200,20237673490,6100,6080,6100,6080,920
|
|
20230913,133100,20232073990,6080,6090,6090,6080,220
|
|
20230913,133000,20230734830,6090,6080,6090,6080,316
|
|
20230913,132900,20228811560,6070,6060,6070,6060,265
|
|
20230913,132800,20227203060,6070,6070,6070,6060,982
|
|
20230913,132700,20221249780,6070,6080,6090,6070,1459
|
|
20230913,132600,20212384710,6080,6110,6120,6080,896
|
|
20230913,132500,20206917330,6110,6070,6140,6070,7662
|
|
20230913,132400,20160049330,6070,6060,6070,6060,539
|
|
20230913,132300,20156779290,6060,6070,6070,6060,168
|
|
20230913,132200,20155759540,6070,6050,6070,6050,932
|
|
20230913,132100,20150103120,6050,6070,6070,6050,244
|
|
20230913,132000,20148625480,6050,6050,6050,6050,683
|
|
20230913,131900,20144493330,6050,6040,6050,6020,2758
|
|
20230913,131800,20127842550,6040,6060,6060,6040,293
|
|
20230913,131700,20126067550,6070,6070,6080,6010,7626
|
|
20230913,131600,20079948390,6060,6040,6060,6040,511
|
|
20230913,131500,20076852050,6060,6070,6070,6040,1105
|
|
20230913,131400,20070159140,6090,6070,6090,6070,1611
|
|
20230913,131300,20060364350,6090,6060,6120,6050,4790
|
|
20230913,131200,20031249920,6060,6060,6060,6050,636
|
|
20230913,131100,20027395790,6050,6060,6070,6050,652
|
|
20230913,131000,20023449150,6050,6040,6050,6040,301
|
|
20230913,130900,20021629760,6040,6040,6040,6030,392
|
|
20230913,130800,20019263080,6040,6030,6040,6030,760
|
|
20230913,130700,20014678630,6030,6040,6040,6020,293
|
|
20230913,130600,20012911840,6020,6030,6040,6020,3404
|
|
20230913,130500,19992388420,6030,6000,6090,6000,6571
|
|
20230913,130400,19952803650,6000,6000,6000,5990,5711
|
|
20230913,130300,19918538150,6000,5990,6010,5970,10729
|
|
20230913,130200,19854302660,5990,6000,6010,5990,13674
|
|
20230913,130100,19772271580,6000,6020,6020,6000,9380
|
|
20230913,130000,19715897150,6020,6020,6030,6020,967
|
|
20230913,125900,19710075700,6020,6020,6030,6010,683
|
|
20230913,125800,19705964140,6020,6020,6030,6010,8154
|
|
20230913,125700,19656887680,6020,6030,6030,6020,3198
|
|
20230913,125600,19637612590,6030,6040,6050,6030,2843
|
|
20230913,125500,19620446170,6040,6050,6060,6040,467
|
|
20230913,125400,19617625200,6060,6060,6060,6040,9084
|
|
20230913,125300,19562667960,6060,6070,6070,6060,509
|
|
20230913,125200,19559583380,6070,6060,6070,6050,2051
|
|
20230913,125100,19547166790,6050,6060,6060,6050,1867
|
|
20230913,125000,19535853080,6060,6050,6060,6050,1124
|
|
20230913,124900,19529049130,6050,6050,6060,6050,895
|
|
20230913,124800,19523629030,6050,6060,6060,6050,1109
|
|
20230913,124700,19516919500,6060,6050,6060,6050,471
|
|
20230913,124600,19514065720,6060,6050,6070,6050,5704
|
|
20230913,124500,19479547630,6060,6050,6060,6050,1939
|
|
20230913,124400,19467808860,6060,6060,6060,6060,424
|
|
20230913,124300,19465239420,6060,6060,6070,6060,1159
|
|
20230913,124200,19458214870,6060,6050,6070,6050,3256
|
|
20230913,124100,19438475440,6050,6040,6060,6040,38
|
|
20230913,124000,19438245540,6050,6060,6060,6040,6476
|
|
20230913,123900,19399063750,6060,6050,6060,6050,523
|
|
20230913,123800,19395895810,6050,6040,6060,6040,1660
|
|
20230913,123700,19385841300,6050,6040,6050,6040,3043
|
|
20230913,123600,19367437540,6040,6040,6040,6040,666
|
|
20230913,123500,19363414900,6040,6040,6050,6040,1503
|
|
20230913,123400,19354336740,6040,6050,6050,6030,8098
|
|
20230913,123300,19305404760,6050,6060,6060,6050,2319
|
|
20230913,123200,19291372780,6050,6050,6060,6040,4204
|
|
20230913,123100,19265958150,6050,6040,6050,6040,288
|
|
20230913,123000,19264218190,6040,6050,6060,6040,2039
|
|
20230913,122900,19251883960,6050,6050,6060,6050,1434
|
|
20230913,122800,19243201850,6050,6050,6070,6050,1599
|
|
20230913,122700,19233522280,6050,6040,6050,6030,4591
|
|
20230913,122600,19205798670,6040,6050,6050,6040,4354
|
|
20230913,122500,19179490830,6050,6060,6060,6040,10783
|
|
20230913,122400,19114244390,6060,6090,6090,6060,3419
|
|
20230913,122300,19093471200,6080,6100,6100,6060,10835
|
|
20230913,122200,19027733840,6080,6110,6110,6060,13706
|
|
20230913,122100,18944363120,6090,6110,6110,6090,6744
|
|
20230913,122000,18903239970,6090,6140,6140,6090,11166
|
|
20230913,121900,18834955380,6130,6150,6160,6130,12541
|
|
20230913,121800,18757963390,6160,6140,6170,6120,27948
|
|
20230913,121700,18586007100,6150,6100,6160,6100,5827
|
|
20230913,121600,18550236070,6120,6080,6120,6070,5902
|
|
20230913,121500,18514284160,6070,6080,6090,6070,3886
|
|
20230913,121400,18490670400,6070,6120,6120,6070,11201
|
|
20230913,121300,18422493740,6100,6090,6130,6070,2858
|
|
20230913,121200,18405067610,6070,6090,6110,6070,7358
|
|
20230913,121100,18360242620,6100,6130,6150,6090,13031
|
|
20230913,121000,18280583940,6150,6080,6170,6070,32357
|
|
20230913,120900,18081751990,6080,6070,6080,6060,1521
|
|
20230913,120800,18072516580,6070,6060,6070,6060,1566
|
|
20230913,120700,18063021820,6060,6070,6070,6060,2814
|
|
20230913,120600,18045949630,6070,6070,6070,6070,2543
|
|
20230913,120500,18030513620,6070,6070,6080,6070,485
|
|
20230913,120400,18027565880,6080,6090,6090,6070,2108
|
|
20230913,120300,18014767150,6090,6070,6090,6070,802
|
|
20230913,120200,18009898990,6070,6080,6090,6070,722
|
|
20230913,120100,18005509470,6090,6080,6090,6070,289
|
|
20230913,120000,18003752350,6080,6070,6080,6070,354
|
|
20230913,115900,18001602340,6070,6090,6090,6070,3082
|
|
20230913,115800,17982873020,6090,6080,6090,6070,2637
|
|
20230913,115700,17966859810,6070,6100,6100,6070,1731
|
|
20230913,115600,17956339460,6080,6070,6090,6070,1309
|
|
20230913,115500,17948380930,6080,6060,6080,6060,960
|
|
20230913,115400,17942549140,6070,6070,6070,6060,289
|
|
20230913,115300,17940795080,6060,6060,6060,6060,438
|
|
20230913,115200,17938140800,6060,6070,6070,6050,5995
|
|
20230913,115100,17901814850,6070,6060,6070,6060,2522
|
|
20230913,115000,17886530850,6060,6060,6070,6050,3542
|
|
20230913,114900,17865068300,6060,6070,6080,6060,8138
|
|
20230913,114800,17815706480,6080,6090,6100,6070,5495
|
|
20230913,114700,17782304040,6100,6100,6100,6080,2529
|
|
20230913,114600,17766886980,6120,6120,6120,6100,1626
|
|
20230913,114500,17756943080,6130,6120,6130,6110,4842
|
|
20230913,114400,17727328670,6140,6120,6140,6120,748
|
|
20230913,114300,17722743360,6120,6130,6130,6120,503
|
|
20230913,114200,17719661970,6130,6120,6130,6100,3721
|
|
20230913,114100,17696884440,6120,6120,6120,6110,1449
|
|
20230913,114000,17688020940,6120,6120,6120,6110,1620
|
|
20230913,113900,17678110240,6120,6100,6120,6100,1792
|
|
20230913,113800,17667154720,6100,6090,6100,6080,955
|
|
20230913,113700,17661338120,6090,6080,6090,6080,125
|
|
20230913,113600,17660578020,6080,6100,6110,6080,10016
|
|
20230913,113500,17599489360,6100,6120,6130,6100,1910
|
|
20230913,113400,17587805450,6100,6120,6120,6100,282
|
|
20230913,113300,17586082520,6120,6090,6120,6090,2801
|
|
20230913,113200,17569002870,6080,6070,6080,6060,3406
|
|
20230913,113100,17548328470,6070,6080,6080,6070,3309
|
|
20230913,113000,17528233690,6090,6080,6090,6070,839
|
|
20230913,112900,17523135390,6080,6080,6080,6070,2263
|
|
20230913,112800,17509378190,6080,6090,6110,6080,3245
|
|
20230913,112700,17489634630,6080,6070,6080,6070,3317
|
|
20230913,112600,17469474550,6070,6090,6090,6070,4233
|
|
20230913,112500,17443756890,6080,6080,6090,6080,3305
|
|
20230913,112400,17423658610,6090,6130,6140,6090,19089
|
|
20230913,112300,17307046320,6130,6140,6140,6110,3192
|
|
20230913,112200,17287498180,6130,6120,6150,6120,3997
|
|
20230913,112100,17262928880,6130,6120,6130,6120,1261
|
|
20230913,112000,17255207570,6120,6110,6120,6100,2556
|
|
20230913,111900,17239582370,6110,6120,6120,6100,2474
|
|
20230913,111800,17224462430,6120,6110,6120,6100,3666
|
|
20230913,111700,17202078890,6110,6120,6120,6100,844
|
|
20230913,111600,17196923640,6120,6100,6120,6100,2347
|
|
20230913,111500,17182592120,6100,6090,6120,6080,4042
|
|
20230913,111400,17157924600,6090,6070,6090,6060,1764
|
|
20230913,111300,17147207010,6060,6060,6060,6050,1828
|
|
20230913,111200,17136130960,6060,6050,6060,6050,2183
|
|
20230913,111100,17122910950,6050,6060,6060,6050,1779
|
|
20230913,111000,17112134550,6060,6060,6060,6060,2470
|
|
20230913,110900,17097166350,6060,6090,6090,6060,4290
|
|
20230913,110800,17071090110,6090,6090,6090,6060,4513
|
|
20230913,110700,17043682240,6090,6050,6090,6050,11582
|
|
20230913,110600,16973387310,6050,6060,6060,6040,3749
|
|
20230913,110500,16950708340,6060,6060,6070,6050,9877
|
|
20230913,110400,16890832210,6060,6070,6070,6050,5223
|
|
20230913,110300,16859194550,6070,6070,6080,6060,7436
|
|
20230913,110200,16814038740,6070,6090,6090,6050,10396
|
|
20230913,110100,16751021210,6080,6090,6110,6070,13821
|
|
20230913,110000,16666884700,6090,6100,6110,6090,5484
|
|
20230913,105900,16633470570,6100,6110,6110,6100,2622
|
|
20230913,105800,16617471980,6110,6100,6110,6070,15758
|
|
20230913,105700,16521580280,6100,6110,6120,6090,15098
|
|
20230913,105600,16429415700,6110,6140,6140,6110,9219
|
|
20230913,105500,16372996060,6140,6120,6170,6110,11715
|
|
20230913,105400,16301076160,6130,6110,6140,6100,38705
|
|
20230913,105300,16064278310,6120,6190,6200,6110,39309
|
|
20230913,105200,15822366240,6200,6210,6220,6190,9326
|
|
20230913,105100,15764552620,6210,6200,6220,6200,970
|
|
20230913,105000,15758535510,6220,6210,6230,6190,9930
|
|
20230913,104900,15696939840,6220,6200,6230,6200,4057
|
|
20230913,104800,15671735350,6220,6190,6220,6180,12861
|
|
20230913,104700,15591993880,6190,6200,6220,6190,9111
|
|
20230913,104600,15535466950,6210,6220,6230,6200,6169
|
|
20230913,104500,15497140110,6220,6250,6260,6210,8977
|
|
20230913,104400,15441176880,6250,6250,6270,6240,7330
|
|
20230913,104300,15395359010,6250,6240,6250,6230,3244
|
|
20230913,104200,15375123240,6240,6220,6240,6220,3484
|
|
20230913,104100,15353417400,6220,6250,6300,6200,35551
|
|
20230913,104000,15131020550,6250,6250,6280,6240,12748
|
|
20230913,103900,15051246310,6250,6230,6290,6230,26345
|
|
20230913,103800,14886087200,6230,6200,6240,6200,4469
|
|
20230913,103700,14858303500,6190,6170,6190,6160,21871
|
|
20230913,103600,14723302330,6170,6210,6220,6170,18426
|
|
20230913,103500,14609402120,6210,6220,6240,6200,6262
|
|
20230913,103400,14570470310,6240,6270,6290,6210,29795
|
|
20230913,103300,14383960210,6270,6210,6270,6210,14063
|
|
20230913,103200,14296203640,6220,6210,6230,6190,11214
|
|
20230913,103100,14226532120,6210,6210,6270,6180,24997
|
|
20230913,103000,14071334560,6200,6210,6230,6200,10475
|
|
20230913,102900,14006199220,6210,6220,6220,6180,19479
|
|
20230913,102800,13885509370,6200,6240,6240,6190,13397
|
|
20230913,102700,13802270120,6240,6190,6240,6180,23908
|
|
20230913,102600,13653995690,6190,6260,6260,6180,44641
|
|
20230913,102500,13376628830,6260,6260,6260,6230,23185
|
|
20230913,102400,13231888340,6250,6290,6300,6250,41632
|
|
20230913,102300,12970939150,6300,6370,6380,6290,47585
|
|
20230913,102200,12669544510,6380,6360,6400,6320,56070
|
|
20230913,102100,12312428930,6330,6290,6360,6290,46558
|
|
20230913,102000,12018188000,6290,6370,6400,6260,97607
|
|
20230913,101900,11399664010,6390,6410,6420,6360,75717
|
|
20230913,101800,10916349380,6420,6330,6420,6310,155928
|
|
20230913,101700,9921861160,6330,6280,6330,6260,43245
|
|
20230913,101600,9649266550,6280,6340,6350,6260,105833
|
|
20230913,101500,8981880420,6340,6220,6340,6220,116310
|
|
20230913,101400,8251751840,6230,6200,6230,6190,32282
|
|
20230913,101300,8051207420,6200,6190,6200,6180,10445
|
|
20230913,101200,7986568810,6180,6180,6190,6170,4185
|
|
20230913,101100,7960706120,6180,6170,6190,6160,6853
|
|
20230913,101000,7918366850,6170,6120,6180,6110,10546
|
|
20230913,100900,7853677460,6110,6140,6140,6110,3384
|
|
20230913,100800,7832938680,6140,6130,6150,6130,7120
|
|
20230913,100700,7789252470,6110,6120,6130,6110,5867
|
|
20230913,100600,7753353890,6130,6130,6140,6130,1614
|
|
20230913,100500,7743457890,6130,6130,6140,6120,2754
|
|
20230913,100400,7726564680,6130,6140,6140,6120,3498
|
|
20230913,100300,7705106450,6140,6130,6160,6130,3626
|
|
20230913,100200,7682861380,6130,6160,6160,6100,10439
|
|
20230913,100100,7618985180,6160,6200,6210,6160,13328
|
|
20230913,100000,7536535070,6200,6190,6200,6180,15343
|
|
20230913,095900,7441460010,6190,6140,6190,6130,12212
|
|
20230913,095800,7366309310,6150,6150,6160,6140,6530
|
|
20230913,095700,7326200100,6160,6160,6170,6150,9174
|
|
20230913,095600,7269684640,6170,6160,6210,6160,31871
|
|
20230913,095500,7072347450,6160,6200,6200,6150,14319
|
|
20230913,095400,6984070220,6190,6090,6200,6080,32088
|
|
20230913,095300,6786782530,6100,6120,6120,6100,14939
|
|
20230913,095200,6695551780,6120,6080,6120,6080,11815
|
|
20230913,095100,6623497240,6070,6060,6090,6060,4457
|
|
20230913,095000,6596404320,6060,6090,6090,6050,5042
|
|
20230913,094900,6565777190,6090,6040,6090,6040,8683
|
|
20230913,094800,6513127740,6040,6030,6040,6030,2393
|
|
20230913,094700,6498674780,6040,6020,6040,6020,5169
|
|
20230913,094600,6467534510,6010,6050,6070,6010,7293
|
|
20230913,094500,6423504250,6050,6000,6050,6000,6756
|
|
20230913,094400,6382798900,6000,5970,6000,5960,8591
|
|
20230913,094300,6331336280,5960,5970,5990,5960,5626
|
|
20230913,094200,6297749100,5980,5990,6000,5970,5109
|
|
20230913,094100,6267218010,5990,6000,6000,5960,13499
|
|
20230913,094000,6186528380,6000,6020,6020,5990,2351
|
|
20230913,093900,6172410080,6020,5980,6030,5970,4979
|
|
20230913,093800,6142528800,5970,6000,6010,5960,14420
|
|
20230913,093700,6056281410,6000,6010,6020,5980,7548
|
|
20230913,093600,6010999160,6010,6050,6050,6000,7422
|
|
20230913,093500,5966320560,6040,6020,6060,6000,8361
|
|
20230913,093400,5915932880,6010,6030,6060,5980,16540
|
|
20230913,093300,5816611040,6030,6070,6070,6000,12740
|
|
20230913,093200,5739741420,6070,6060,6070,6050,4024
|
|
20230913,093100,5715358840,6060,6020,6090,6010,6310
|
|
20230913,093000,5677224330,6010,6020,6070,6000,13662
|
|
20230913,092900,5594793750,6020,6070,6070,5950,53823
|
|
20230913,092800,5271875420,6080,6090,6100,6040,29418
|
|
20230913,092700,5093456320,6090,6110,6130,6090,11635
|
|
20230913,092600,5022432730,6110,6120,6150,6080,19591
|
|
20230913,092500,4902573030,6120,6140,6160,6050,51067
|
|
20230913,092400,4591178620,6140,6230,6240,6140,70269
|
|
20230913,092300,4156034470,6230,6190,6250,6170,70322
|
|
20230913,092200,3719313030,6170,6140,6190,6130,37374
|
|
20230913,092100,3489186000,6150,6150,6150,6100,30082
|
|
20230913,092000,3305211770,6150,6190,6200,6080,89610
|
|
20230913,091900,2754060410,6190,6190,6190,6190,0
|
|
20230913,091800,2754060410,6190,6150,6190,6140,10018
|
|
20230913,091700,2692173170,6160,6060,6180,6050,52814
|
|
20230913,091600,2369652790,6070,6070,6090,6030,29139
|
|
20230913,091500,2192752910,6070,6030,6080,6020,20667
|
|
20230913,091400,2067541470,6030,6050,6060,6000,9395
|
|
20230913,091300,2010939290,6050,6020,6060,5970,20398
|
|
20230913,091200,1888321550,6020,6050,6070,6010,31643
|
|
20230913,091100,1696883750,6050,5980,6080,5960,54327
|
|
20230913,091000,1369904760,5960,6000,6000,5910,35677
|
|
20230913,090900,1157402310,5980,5920,6010,5920,43317
|
|
20230913,090800,898434410,5920,5850,5920,5850,14354
|
|
20230913,090700,813895740,5870,5880,5880,5770,12528
|
|
20230913,090600,740619890,5880,5900,6000,5840,29460
|
|
20230913,090500,566103690,5950,5850,5950,5840,37896
|
|
20230913,090400,343141880,5840,5790,5840,5760,20709
|
|
20230913,090300,222824830,5790,5720,5820,5720,21710
|
|
20230913,090200,97691970,5710,5700,5710,5680,9927
|
|
20230913,090100,41126410,5700,5660,5710,5630,3690
|
|
20230913,090000,20149140,5660,5630,5660,5630,2523
|