593 lines
30 KiB
CSV
593 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,185000,20122419725,3515,3515,3515,3515,37474
|
|
20230904,184900,20122419725,3515,3515,3515,3515,0
|
|
20230904,184800,20122419725,3515,3515,3515,3515,0
|
|
20230904,184700,20122419725,3515,3515,3515,3515,0
|
|
20230904,184600,20122419725,3515,3515,3515,3515,0
|
|
20230904,184500,20122419725,3515,3515,3515,3515,0
|
|
20230904,184400,20122419725,3515,3515,3515,3515,0
|
|
20230904,184300,20122419725,3515,3515,3515,3515,0
|
|
20230904,184200,20122419725,3515,3515,3515,3515,0
|
|
20230904,184100,20122419725,3515,3515,3515,3515,0
|
|
20230904,184000,20122419725,3515,3515,3515,3515,0
|
|
20230904,183900,20122419725,3515,3515,3515,3515,0
|
|
20230904,183800,20122419725,3515,3515,3515,3515,0
|
|
20230904,183700,20122419725,3515,3515,3515,3515,0
|
|
20230904,183600,20122419725,3515,3515,3515,3515,0
|
|
20230904,183500,20122419725,3515,3515,3515,3515,0
|
|
20230904,183400,20122419725,3515,3515,3515,3515,0
|
|
20230904,183300,20122419725,3515,3515,3515,3515,0
|
|
20230904,183200,20122419725,3515,3515,3515,3515,0
|
|
20230904,183100,20122419725,3515,3515,3515,3515,0
|
|
20230904,183000,20122419725,3515,3515,3515,3515,0
|
|
20230904,182900,20122419725,3515,3515,3515,3515,0
|
|
20230904,182800,20122419725,3515,3515,3515,3515,0
|
|
20230904,182700,20122419725,3515,3515,3515,3515,0
|
|
20230904,182600,20122419725,3515,3515,3515,3515,0
|
|
20230904,182500,20122419725,3515,3515,3515,3515,0
|
|
20230904,182400,20122419725,3515,3515,3515,3515,0
|
|
20230904,182300,20122419725,3515,3515,3515,3515,0
|
|
20230904,182200,20122419725,3515,3515,3515,3515,0
|
|
20230904,182100,20122419725,3515,3515,3515,3515,0
|
|
20230904,182000,20122419725,3515,3515,3515,3515,37474
|
|
20230904,181900,20122419725,3515,3515,3515,3515,0
|
|
20230904,181800,20122419725,3515,3515,3515,3515,0
|
|
20230904,181700,20122419725,3515,3515,3515,3515,0
|
|
20230904,181600,20122419725,3515,3515,3515,3515,0
|
|
20230904,181500,20122419725,3515,3515,3515,3515,0
|
|
20230904,181400,20122419725,3515,3515,3515,3515,0
|
|
20230904,181300,20122419725,3515,3515,3515,3515,0
|
|
20230904,181200,20122419725,3515,3515,3515,3515,0
|
|
20230904,181100,20122419725,3515,3515,3515,3515,0
|
|
20230904,181000,20122419725,3515,3515,3515,3515,0
|
|
20230904,180900,20122419725,3515,3515,3515,3515,0
|
|
20230904,180800,20122419725,3515,3515,3515,3515,0
|
|
20230904,180700,20122419725,3515,3515,3515,3515,0
|
|
20230904,180600,20122419725,3515,3515,3515,3515,0
|
|
20230904,180500,20122419725,3515,3515,3515,3515,0
|
|
20230904,180400,20122419725,3515,3515,3515,3515,0
|
|
20230904,180300,20122419725,3515,3515,3515,3515,0
|
|
20230904,180200,20122419725,3515,3515,3515,3515,0
|
|
20230904,180100,20122419725,3515,3515,3515,3515,0
|
|
20230904,180000,20122419725,3515,3515,3515,3515,0
|
|
20230904,175900,20122419725,3515,3515,3515,3515,0
|
|
20230904,175800,20122419725,3515,3515,3515,3515,0
|
|
20230904,175700,20122419725,3515,3515,3515,3515,0
|
|
20230904,175600,20122419725,3515,3515,3515,3515,0
|
|
20230904,175500,20122419725,3515,3515,3515,3515,0
|
|
20230904,175400,20122419725,3515,3515,3515,3515,0
|
|
20230904,175300,20122419725,3515,3515,3515,3515,0
|
|
20230904,175200,20122419725,3515,3515,3515,3515,0
|
|
20230904,175100,20122419725,3515,3515,3515,3515,0
|
|
20230904,175000,20122419725,3515,3515,3515,3515,37474
|
|
20230904,174900,20122419725,3515,3515,3515,3515,0
|
|
20230904,174800,20122419725,3515,3515,3515,3515,0
|
|
20230904,174700,20122419725,3515,3515,3515,3515,0
|
|
20230904,174600,20122419725,3515,3515,3515,3515,0
|
|
20230904,174500,20122419725,3515,3515,3515,3515,0
|
|
20230904,174400,20122419725,3515,3515,3515,3515,0
|
|
20230904,174300,20122419725,3515,3515,3515,3515,0
|
|
20230904,174200,20122419725,3515,3515,3515,3515,0
|
|
20230904,174100,20122419725,3515,3515,3515,3515,0
|
|
20230904,174000,20122419725,3515,3515,3515,3515,0
|
|
20230904,173900,20122419725,3515,3515,3515,3515,0
|
|
20230904,173800,20122419725,3515,3515,3515,3515,0
|
|
20230904,173700,20122419725,3515,3515,3515,3515,0
|
|
20230904,173600,20122419725,3515,3515,3515,3515,0
|
|
20230904,173500,20122419725,3515,3515,3515,3515,0
|
|
20230904,173400,20122419725,3515,3515,3515,3515,0
|
|
20230904,173300,20122419725,3515,3515,3515,3515,0
|
|
20230904,173200,20122419725,3515,3515,3515,3515,0
|
|
20230904,173100,20122419725,3515,3515,3515,3515,0
|
|
20230904,173000,20122419725,3515,3515,3515,3515,0
|
|
20230904,172900,20122419725,3515,3515,3515,3515,0
|
|
20230904,172800,20122419725,3515,3515,3515,3515,0
|
|
20230904,172700,20122419725,3515,3515,3515,3515,0
|
|
20230904,172600,20122419725,3515,3515,3515,3515,0
|
|
20230904,172500,20122419725,3515,3515,3515,3515,0
|
|
20230904,172400,20122419725,3515,3515,3515,3515,0
|
|
20230904,172300,20122419725,3515,3515,3515,3515,0
|
|
20230904,172200,20122419725,3515,3515,3515,3515,0
|
|
20230904,172100,20122419725,3515,3515,3515,3515,0
|
|
20230904,172000,20122419725,3515,3515,3515,3515,37474
|
|
20230904,171900,20122419725,3515,3515,3515,3515,0
|
|
20230904,171800,20122419725,3515,3515,3515,3515,0
|
|
20230904,171700,20122419725,3515,3515,3515,3515,0
|
|
20230904,171600,20122419725,3515,3515,3515,3515,0
|
|
20230904,171500,20122419725,3515,3515,3515,3515,0
|
|
20230904,171400,20122419725,3515,3515,3515,3515,0
|
|
20230904,171300,20122419725,3515,3515,3515,3515,0
|
|
20230904,171200,20122419725,3515,3515,3515,3515,0
|
|
20230904,171100,20122419725,3515,3515,3515,3515,0
|
|
20230904,171000,20122419725,3515,3515,3515,3515,0
|
|
20230904,170900,20122419725,3515,3515,3515,3515,0
|
|
20230904,170800,20122419725,3515,3515,3515,3515,0
|
|
20230904,170700,20122419725,3515,3515,3515,3515,0
|
|
20230904,170600,20122419725,3515,3515,3515,3515,0
|
|
20230904,170500,20122419725,3515,3515,3515,3515,0
|
|
20230904,170400,20122419725,3515,3515,3515,3515,0
|
|
20230904,170300,20122419725,3515,3515,3515,3515,0
|
|
20230904,170200,20122419725,3515,3515,3515,3515,0
|
|
20230904,170100,20122419725,3515,3515,3515,3515,0
|
|
20230904,170000,20122419725,3515,3515,3515,3515,0
|
|
20230904,165900,20122419725,3515,3515,3515,3515,0
|
|
20230904,165800,20122419725,3515,3515,3515,3515,0
|
|
20230904,165700,20122419725,3515,3515,3515,3515,0
|
|
20230904,165600,20122419725,3515,3515,3515,3515,0
|
|
20230904,165500,20122419725,3515,3515,3515,3515,0
|
|
20230904,165400,20122419725,3515,3515,3515,3515,0
|
|
20230904,165300,20122419725,3515,3515,3515,3515,0
|
|
20230904,165200,20122419725,3515,3515,3515,3515,0
|
|
20230904,165100,20122419725,3515,3515,3515,3515,0
|
|
20230904,165000,20122419725,3515,3515,3515,3515,37474
|
|
20230904,164900,20122419725,3515,3515,3515,3515,0
|
|
20230904,164800,20122419725,3515,3515,3515,3515,0
|
|
20230904,164700,20122419725,3515,3515,3515,3515,0
|
|
20230904,164600,20122419725,3515,3515,3515,3515,0
|
|
20230904,164500,20122419725,3515,3515,3515,3515,0
|
|
20230904,164400,20122419725,3515,3515,3515,3515,0
|
|
20230904,164300,20122419725,3515,3515,3515,3515,0
|
|
20230904,164200,20122419725,3515,3515,3515,3515,0
|
|
20230904,164100,20122419725,3515,3515,3515,3515,0
|
|
20230904,164000,20122419725,3515,3515,3515,3515,0
|
|
20230904,163900,20122419725,3515,3515,3515,3515,0
|
|
20230904,163800,20122419725,3515,3515,3515,3515,0
|
|
20230904,163700,20122419725,3515,3515,3515,3515,0
|
|
20230904,163600,20122419725,3515,3515,3515,3515,0
|
|
20230904,163500,20122419725,3515,3515,3515,3515,0
|
|
20230904,163400,20122419725,3515,3515,3515,3515,0
|
|
20230904,163300,20122419725,3515,3515,3515,3515,0
|
|
20230904,163200,20122419725,3515,3515,3515,3515,0
|
|
20230904,163100,20122419725,3515,3515,3515,3515,0
|
|
20230904,163000,20122419725,3515,3515,3515,3515,0
|
|
20230904,162900,20122419725,3515,3515,3515,3515,0
|
|
20230904,162800,20122419725,3515,3515,3515,3515,0
|
|
20230904,162700,20122419725,3515,3515,3515,3515,0
|
|
20230904,162600,20122419725,3515,3515,3515,3515,0
|
|
20230904,162500,20122419725,3515,3515,3515,3515,0
|
|
20230904,162400,20122419725,3515,3515,3515,3515,0
|
|
20230904,162300,20122419725,3515,3515,3515,3515,0
|
|
20230904,162200,20122419725,3515,3515,3515,3515,0
|
|
20230904,162100,20122419725,3515,3515,3515,3515,0
|
|
20230904,162000,20122419725,3515,3515,3515,3515,37474
|
|
20230904,161900,20122419725,3515,3515,3515,3515,0
|
|
20230904,161800,20122419725,3515,3515,3515,3515,0
|
|
20230904,161700,20122419725,3515,3515,3515,3515,0
|
|
20230904,161600,20122419725,3515,3515,3515,3515,0
|
|
20230904,161500,20122419725,3515,3515,3515,3515,0
|
|
20230904,161400,20122419725,3515,3515,3515,3515,0
|
|
20230904,161300,20122419725,3515,3515,3515,3515,0
|
|
20230904,161200,20122419725,3515,3515,3515,3515,0
|
|
20230904,161100,20122419725,3515,3515,3515,3515,0
|
|
20230904,161000,20122419725,3515,3515,3515,3515,0
|
|
20230904,160900,20122419725,3515,3515,3515,3515,0
|
|
20230904,160800,20122419725,3515,3515,3515,3515,0
|
|
20230904,160700,20122419725,3515,3515,3515,3515,0
|
|
20230904,160600,20122419725,3515,3515,3515,3515,0
|
|
20230904,160500,20122419725,3515,3515,3515,3515,0
|
|
20230904,160400,20122419725,3515,3515,3515,3515,0
|
|
20230904,160300,20122419725,3515,3515,3515,3515,0
|
|
20230904,160200,20122419725,3515,3515,3515,3515,0
|
|
20230904,160100,20122419725,3515,3515,3515,3515,0
|
|
20230904,160000,20122419725,3515,3515,3515,3515,0
|
|
20230904,155900,20122419725,3515,3515,3515,3515,0
|
|
20230904,155800,20122419725,3515,3515,3515,3515,0
|
|
20230904,155700,20122419725,3515,3515,3515,3515,0
|
|
20230904,155600,20122419725,3515,3515,3515,3515,0
|
|
20230904,155500,20122419725,3515,3515,3515,3515,0
|
|
20230904,155400,20122419725,3515,3515,3515,3515,0
|
|
20230904,155300,20122419725,3515,3515,3515,3515,0
|
|
20230904,155200,20122419725,3515,3515,3515,3515,0
|
|
20230904,155100,20122419725,3515,3515,3515,3515,0
|
|
20230904,155000,20122419725,3515,3515,3515,3515,37474
|
|
20230904,154900,20122419725,3515,3515,3515,3515,0
|
|
20230904,154800,20122419725,3515,3515,3515,3515,0
|
|
20230904,154700,20122419725,3515,3515,3515,3515,0
|
|
20230904,154600,20122419725,3515,3515,3515,3515,0
|
|
20230904,154500,20122419725,3515,3515,3515,3515,0
|
|
20230904,154400,20122419725,3515,3515,3515,3515,0
|
|
20230904,154300,20122419725,3515,3515,3515,3515,0
|
|
20230904,154200,20122419725,3515,3515,3515,3515,0
|
|
20230904,154100,20122419725,3515,3515,3515,3515,0
|
|
20230904,154000,20122419725,3515,3515,3515,3515,0
|
|
20230904,153900,20122419725,3515,3515,3515,3515,0
|
|
20230904,153800,20122419725,3515,3515,3515,3515,0
|
|
20230904,153700,20122419725,3515,3515,3515,3515,0
|
|
20230904,153600,20122419725,3515,3515,3515,3515,0
|
|
20230904,153500,20122419725,3515,3515,3515,3515,0
|
|
20230904,153400,20122419725,3515,3515,3515,3515,0
|
|
20230904,153300,20122419725,3515,3515,3515,3515,0
|
|
20230904,153200,20122419725,3515,3515,3515,3515,0
|
|
20230904,153100,20122419725,3515,3515,3515,3515,0
|
|
20230904,153000,20122419725,3515,3515,3515,3515,37474
|
|
20230904,152900,19990698615,3515,3515,3515,3515,0
|
|
20230904,152800,19990698615,3515,3515,3515,3515,0
|
|
20230904,152700,19990698615,3515,3515,3515,3515,0
|
|
20230904,152600,19990698615,3515,3515,3515,3515,0
|
|
20230904,152500,19990698615,3515,3515,3515,3515,0
|
|
20230904,152400,19990698615,3515,3515,3515,3515,0
|
|
20230904,152300,19990698615,3515,3515,3515,3515,0
|
|
20230904,152200,19990698615,3515,3515,3515,3515,0
|
|
20230904,152100,19990698615,3515,3515,3515,3515,0
|
|
20230904,152000,19990698615,3515,3515,3515,3515,0
|
|
20230904,151900,19990698615,3515,3520,3520,3510,4810
|
|
20230904,151800,19973790855,3515,3515,3520,3510,8236
|
|
20230904,151700,19944856285,3515,3510,3515,3510,8926
|
|
20230904,151600,19913505250,3510,3505,3515,3505,5499
|
|
20230904,151500,19894208185,3505,3515,3520,3505,19629
|
|
20230904,151400,19825350670,3520,3515,3520,3505,10730
|
|
20230904,151300,19787669800,3515,3510,3520,3510,1721
|
|
20230904,151200,19781620495,3510,3515,3515,3505,14233
|
|
20230904,151100,19731666170,3515,3515,3515,3510,3086
|
|
20230904,151000,19720821790,3515,3515,3515,3510,3963
|
|
20230904,150900,19706910200,3505,3510,3515,3505,12250
|
|
20230904,150800,19663917565,3510,3515,3515,3510,3996
|
|
20230904,150700,19649888395,3515,3510,3515,3505,12199
|
|
20230904,150600,19607059680,3510,3510,3515,3510,9044
|
|
20230904,150500,19575303985,3510,3515,3515,3510,7081
|
|
20230904,150400,19550448935,3515,3515,3515,3510,5735
|
|
20230904,150300,19530310280,3515,3510,3520,3510,2056
|
|
20230904,150200,19523087070,3515,3515,3515,3510,9526
|
|
20230904,150100,19489643720,3510,3520,3520,3510,12681
|
|
20230904,150000,19445091450,3520,3520,3520,3515,9722
|
|
20230904,145900,19410908700,3520,3520,3525,3515,6378
|
|
20230904,145800,19388454830,3515,3525,3530,3515,5406
|
|
20230904,145700,19369412025,3525,3525,3530,3525,2299
|
|
20230904,145600,19361307955,3530,3520,3530,3515,8238
|
|
20230904,145500,19332296505,3515,3525,3525,3515,21329
|
|
20230904,145400,19257297500,3525,3525,3525,3525,440
|
|
20230904,145300,19255746500,3525,3520,3525,3520,1799
|
|
20230904,145200,19249412735,3525,3530,3530,3520,555
|
|
20230904,145100,19247456780,3530,3530,3530,3520,1354
|
|
20230904,145000,19242686515,3530,3520,3530,3520,8895
|
|
20230904,144900,19211334250,3525,3525,3525,3525,860
|
|
20230904,144800,19208302750,3525,3520,3525,3520,1356
|
|
20230904,144700,19203527540,3520,3525,3525,3520,2172
|
|
20230904,144600,19195880345,3525,3530,3530,3525,8051
|
|
20230904,144500,19167464085,3525,3525,3530,3525,2086
|
|
20230904,144400,19160108840,3530,3530,3530,3525,2046
|
|
20230904,144300,19152891815,3525,3535,3535,3525,2759
|
|
20230904,144200,19143149325,3530,3515,3535,3515,13328
|
|
20230904,144100,19096187060,3515,3515,3515,3510,9609
|
|
20230904,144000,19062458720,3510,3515,3515,3510,981
|
|
20230904,143900,19059012425,3515,3510,3515,3510,14379
|
|
20230904,143800,19008542060,3505,3505,3510,3505,4221
|
|
20230904,143700,18993741950,3505,3510,3510,3505,2917
|
|
20230904,143600,18983511965,3505,3505,3510,3505,11223
|
|
20230904,143500,18944166450,3505,3510,3510,3505,6843
|
|
20230904,143400,18920177475,3505,3505,3510,3505,1955
|
|
20230904,143300,18913320805,3505,3510,3510,3505,25460
|
|
20230904,143200,18823956690,3510,3515,3520,3510,5186
|
|
20230904,143100,18805731665,3515,3520,3520,3515,3561
|
|
20230904,143000,18793203355,3515,3515,3520,3515,1709
|
|
20230904,142900,18787195845,3515,3515,3520,3515,5218
|
|
20230904,142800,18768853855,3515,3515,3520,3515,1358
|
|
20230904,142700,18764080480,3515,3520,3520,3515,3904
|
|
20230904,142600,18750338875,3520,3525,3525,3520,2482
|
|
20230904,142500,18741602185,3525,3520,3530,3520,824
|
|
20230904,142400,18738697555,3520,3535,3535,3515,2467
|
|
20230904,142300,18730019705,3530,3515,3530,3510,13397
|
|
20230904,142200,18682837720,3515,3510,3515,3505,5093
|
|
20230904,142100,18664955450,3510,3505,3510,3505,6392
|
|
20230904,142000,18642540525,3505,3505,3510,3505,2245
|
|
20230904,141900,18634664490,3505,3510,3510,3505,5887
|
|
20230904,141800,18614001155,3505,3510,3510,3505,5021
|
|
20230904,141700,18596377795,3510,3510,3515,3505,14759
|
|
20230904,141600,18544623995,3510,3505,3510,3505,5005
|
|
20230904,141500,18527079830,3505,3505,3510,3505,768
|
|
20230904,141400,18524387460,3510,3505,3510,3505,5257
|
|
20230904,141300,18505954175,3505,3510,3510,3505,1311
|
|
20230904,141200,18501353690,3510,3510,3510,3505,11047
|
|
20230904,141100,18462629175,3510,3505,3510,3505,3411
|
|
20230904,141000,18450666865,3505,3510,3510,3505,19961
|
|
20230904,140900,18380661080,3510,3510,3510,3510,5399
|
|
20230904,140800,18361710590,3510,3515,3515,3510,7246
|
|
20230904,140700,18336273285,3515,3515,3520,3510,14590
|
|
20230904,140600,18285051155,3510,3520,3520,3510,5959
|
|
20230904,140500,18264120340,3510,3520,3520,3510,11330
|
|
20230904,140400,18224295135,3515,3515,3520,3515,3304
|
|
20230904,140300,18212680235,3515,3525,3525,3515,8754
|
|
20230904,140200,18181904755,3530,3525,3530,3520,40785
|
|
20230904,140100,18038321320,3525,3530,3530,3525,5675
|
|
20230904,140000,18018304160,3525,3520,3530,3520,2083
|
|
20230904,135900,18010966530,3520,3525,3530,3520,4333
|
|
20230904,135800,17995713045,3525,3525,3525,3520,4051
|
|
20230904,135700,17981434770,3525,3525,3530,3525,1819
|
|
20230904,135600,17975021020,3530,3530,3530,3525,1869
|
|
20230904,135500,17968423655,3520,3525,3530,3520,2211
|
|
20230904,135400,17960631210,3530,3525,3530,3525,3092
|
|
20230904,135300,17949729895,3525,3525,3530,3525,1201
|
|
20230904,135200,17945495840,3525,3515,3525,3515,7911
|
|
20230904,135100,17917651110,3515,3520,3520,3515,1783
|
|
20230904,135000,17911382455,3515,3515,3520,3515,7878
|
|
20230904,134900,17883656450,3515,3515,3520,3515,2211
|
|
20230904,134800,17875879290,3520,3515,3520,3515,4084
|
|
20230904,134700,17861521415,3515,3515,3520,3515,4245
|
|
20230904,134600,17846600205,3515,3515,3520,3515,1515
|
|
20230904,134500,17841272595,3515,3515,3520,3515,10186
|
|
20230904,134400,17805463545,3515,3525,3525,3515,17220
|
|
20230904,134300,17744849605,3520,3525,3525,3520,9990
|
|
20230904,134200,17709672885,3530,3525,3530,3525,4597
|
|
20230904,134100,17693463960,3525,3525,3525,3525,1128
|
|
20230904,134000,17689487760,3525,3525,3530,3525,3586
|
|
20230904,133900,17676847105,3530,3525,3530,3520,2805
|
|
20230904,133800,17666952555,3525,3530,3530,3525,2117
|
|
20230904,133700,17659489815,3530,3530,3530,3525,945
|
|
20230904,133600,17656154860,3530,3525,3530,3525,1578
|
|
20230904,133500,17650584810,3525,3525,3525,3525,6337
|
|
20230904,133400,17628246885,3525,3525,3525,3520,4481
|
|
20230904,133300,17612457360,3525,3525,3530,3525,4614
|
|
20230904,133200,17596192985,3525,3520,3525,3520,741
|
|
20230904,133100,17593584640,3520,3520,3520,3520,2495
|
|
20230904,133000,17584802240,3525,3515,3525,3515,1642
|
|
20230904,132900,17579021070,3520,3520,3520,3515,1065
|
|
20230904,132800,17575275585,3515,3515,3520,3515,9028
|
|
20230904,132700,17543541660,3515,3515,3520,3515,2111
|
|
20230904,132600,17536114395,3515,3520,3520,3510,31246
|
|
20230904,132500,17426336005,3520,3520,3520,3520,6784
|
|
20230904,132400,17402456325,3520,3515,3525,3515,5298
|
|
20230904,132300,17383812755,3515,3520,3520,3515,4610
|
|
20230904,132200,17367592650,3525,3525,3525,3520,8856
|
|
20230904,132100,17336402705,3525,3530,3530,3525,3114
|
|
20230904,132000,17325412725,3530,3540,3540,3515,45917
|
|
20230904,131900,17163575520,3535,3540,3545,3535,13874
|
|
20230904,131800,17114455030,3545,3545,3545,3540,2514
|
|
20230904,131700,17105549325,3540,3550,3550,3540,7661
|
|
20230904,131600,17078397480,3550,3555,3565,3545,37388
|
|
20230904,131500,16945415655,3560,3540,3560,3540,19319
|
|
20230904,131400,16876742930,3545,3550,3560,3540,22692
|
|
20230904,131300,16796139185,3545,3535,3550,3530,21721
|
|
20230904,131200,16719187505,3530,3530,3535,3525,8012
|
|
20230904,131100,16690903815,3525,3525,3530,3520,10360
|
|
20230904,131000,16654400005,3520,3525,3525,3520,2666
|
|
20230904,130900,16645009555,3525,3525,3525,3520,2466
|
|
20230904,130800,16636323800,3520,3525,3525,3515,3447
|
|
20230904,130700,16624177810,3515,3520,3525,3510,10116
|
|
20230904,130600,16588582730,3515,3515,3520,3515,14069
|
|
20230904,130500,16539130190,3515,3515,3520,3515,14625
|
|
20230904,130400,16487723295,3515,3515,3520,3515,2731
|
|
20230904,130300,16478120975,3515,3525,3525,3515,5773
|
|
20230904,130200,16457821035,3525,3520,3525,3515,1598
|
|
20230904,130100,16452201625,3520,3525,3525,3520,4561
|
|
20230904,130000,16436144220,3525,3520,3525,3520,3762
|
|
20230904,125900,16422895925,3520,3520,3520,3515,1463
|
|
20230904,125800,16417749395,3525,3520,3525,3515,2898
|
|
20230904,125700,16407550675,3525,3520,3525,3520,2599
|
|
20230904,125600,16398400620,3525,3520,3525,3520,562
|
|
20230904,125500,16396421985,3525,3525,3525,3520,3580
|
|
20230904,125400,16383818130,3525,3520,3530,3515,2015
|
|
20230904,125300,16376717140,3520,3520,3530,3515,4295
|
|
20230904,125200,16361594985,3520,3520,3525,3520,2049
|
|
20230904,125100,16354377110,3515,3530,3530,3515,12623
|
|
20230904,125000,16309960660,3530,3515,3530,3515,4676
|
|
20230904,124900,16293483490,3525,3515,3525,3510,7659
|
|
20230904,124800,16266569280,3520,3515,3520,3510,18101
|
|
20230904,124700,16202925450,3515,3520,3525,3515,13472
|
|
20230904,124600,16155511285,3520,3530,3535,3515,13668
|
|
20230904,124500,16107368040,3525,3525,3530,3520,13195
|
|
20230904,124400,16060831120,3530,3525,3535,3525,8768
|
|
20230904,124300,16029866190,3535,3525,3540,3525,9804
|
|
20230904,124200,15995227880,3530,3525,3530,3520,12649
|
|
20230904,124100,15950639445,3520,3520,3520,3515,6941
|
|
20230904,124000,15926214920,3515,3515,3520,3515,17133
|
|
20230904,123900,15865992390,3515,3525,3525,3515,481
|
|
20230904,123800,15864298150,3515,3520,3525,3515,4371
|
|
20230904,123700,15848915650,3520,3520,3525,3515,2706
|
|
20230904,123600,15839397685,3525,3530,3530,3515,22781
|
|
20230904,123500,15759239510,3525,3530,3530,3525,1598
|
|
20230904,123400,15753603925,3530,3520,3530,3520,3149
|
|
20230904,123300,15742516345,3520,3515,3525,3515,8454
|
|
20230904,123200,15712791785,3515,3515,3520,3515,9689
|
|
20230904,123100,15678732450,3515,3525,3525,3515,27388
|
|
20230904,123000,15582353185,3525,3535,3540,3525,4223
|
|
20230904,122900,15567450460,3535,3535,3540,3535,2869
|
|
20230904,122800,15557308220,3535,3525,3535,3525,2844
|
|
20230904,122700,15547258840,3525,3540,3540,3525,4764
|
|
20230904,122600,15530452170,3540,3535,3540,3530,5018
|
|
20230904,122500,15512712910,3540,3530,3540,3525,13523
|
|
20230904,122400,15464968220,3530,3530,3530,3525,3687
|
|
20230904,122300,15451960465,3530,3525,3530,3520,5878
|
|
20230904,122200,15431264425,3525,3530,3530,3520,11247
|
|
20230904,122100,15391639365,3525,3530,3530,3520,8084
|
|
20230904,122000,15363138390,3530,3525,3530,3520,2092
|
|
20230904,121900,15355766350,3520,3525,3530,3520,13985
|
|
20230904,121800,15306495485,3520,3535,3535,3520,5942
|
|
20230904,121700,15285535085,3530,3530,3535,3530,4648
|
|
20230904,121600,15269120600,3530,3525,3535,3525,3333
|
|
20230904,121500,15257371670,3525,3525,3535,3520,24404
|
|
20230904,121400,15171312125,3525,3530,3530,3525,4918
|
|
20230904,121300,15153962220,3530,3535,3540,3530,10777
|
|
20230904,121200,15115908540,3535,3545,3545,3535,6753
|
|
20230904,121100,15092004595,3545,3545,3550,3545,4054
|
|
20230904,121000,15077633070,3545,3545,3550,3545,2179
|
|
20230904,120900,15069908250,3545,3530,3545,3530,5489
|
|
20230904,120800,15050472785,3530,3535,3535,3530,3659
|
|
20230904,120700,15037554740,3535,3525,3535,3525,3650
|
|
20230904,120600,15024682295,3525,3530,3540,3525,8051
|
|
20230904,120500,14996267170,3535,3535,3535,3535,2114
|
|
20230904,120400,14988794180,3530,3535,3535,3530,5112
|
|
20230904,120300,14970747045,3535,3535,3535,3530,4582
|
|
20230904,120200,14954567690,3535,3545,3550,3535,5170
|
|
20230904,120100,14936276855,3550,3545,3550,3540,3324
|
|
20230904,120000,14924501650,3550,3535,3550,3535,1222
|
|
20230904,115900,14920177540,3535,3540,3540,3530,18508
|
|
20230904,115800,14854774050,3540,3540,3540,3540,1302
|
|
20230904,115700,14850164970,3540,3535,3540,3530,15166
|
|
20230904,115600,14796549800,3535,3550,3555,3535,21291
|
|
20230904,115500,14721137280,3550,3555,3555,3550,19734
|
|
20230904,115400,14651024320,3550,3565,3565,3550,17022
|
|
20230904,115300,14590477895,3560,3575,3580,3560,20609
|
|
20230904,115200,14516935425,3575,3570,3580,3570,13523
|
|
20230904,115100,14468615510,3570,3565,3585,3550,28997
|
|
20230904,115000,14365498115,3585,3600,3605,3560,114544
|
|
20230904,114900,13953404125,3600,3580,3600,3580,72722
|
|
20230904,114800,13692010075,3585,3565,3590,3560,74756
|
|
20230904,114700,13424811965,3560,3550,3565,3550,28222
|
|
20230904,114600,13324387095,3550,3545,3555,3535,25981
|
|
20230904,114500,13232227880,3540,3530,3545,3530,30596
|
|
20230904,114400,13123926280,3535,3530,3535,3525,6561
|
|
20230904,114300,13100749460,3525,3530,3530,3525,8936
|
|
20230904,114200,13069208170,3525,3520,3530,3520,12921
|
|
20230904,114100,13023661835,3525,3520,3525,3510,12011
|
|
20230904,114000,12981402850,3525,3515,3525,3510,10056
|
|
20230904,113900,12946015185,3510,3515,3515,3505,5757
|
|
20230904,113800,12925783295,3505,3500,3515,3495,6461
|
|
20230904,113700,12903131030,3500,3500,3500,3495,10515
|
|
20230904,113600,12866367760,3505,3500,3505,3495,4592
|
|
20230904,113500,12850296850,3505,3505,3505,3500,3002
|
|
20230904,113400,12839779615,3500,3500,3500,3495,6013
|
|
20230904,113300,12818734185,3500,3505,3505,3500,9180
|
|
20230904,113200,12786594990,3505,3500,3510,3500,1568
|
|
20230904,113100,12781103555,3500,3500,3500,3500,15067
|
|
20230904,113000,12728369055,3500,3495,3500,3495,5047
|
|
20230904,112900,12710705665,3500,3505,3505,3495,18227
|
|
20230904,112800,12646927445,3505,3505,3505,3505,1773
|
|
20230904,112700,12640713080,3505,3515,3515,3505,2325
|
|
20230904,112600,12632552330,3510,3515,3515,3510,1995
|
|
20230904,112500,12625542500,3520,3525,3525,3515,3593
|
|
20230904,112400,12612895680,3525,3515,3525,3515,5473
|
|
20230904,112300,12593623370,3515,3505,3515,3505,4829
|
|
20230904,112200,12576671265,3505,3505,3510,3505,1837
|
|
20230904,112100,12570232575,3505,3505,3505,3500,3990
|
|
20230904,112000,12556256140,3505,3505,3505,3500,3966
|
|
20230904,111900,12542371235,3505,3500,3505,3495,4336
|
|
20230904,111800,12527191165,3495,3495,3500,3495,6068
|
|
20230904,111700,12505980910,3495,3495,3500,3495,5617
|
|
20230904,111600,12486347700,3500,3495,3500,3495,3842
|
|
20230904,111500,12472914760,3495,3495,3500,3495,10415
|
|
20230904,111400,12436509555,3495,3505,3505,3495,4145
|
|
20230904,111300,12422019170,3500,3505,3505,3495,3388
|
|
20230904,111200,12410169595,3505,3500,3505,3490,14434
|
|
20230904,111100,12359734400,3500,3495,3505,3495,5888
|
|
20230904,111000,12339141780,3500,3500,3500,3495,9127
|
|
20230904,110900,12307216715,3500,3495,3505,3490,7972
|
|
20230904,110800,12279335355,3490,3495,3500,3490,16597
|
|
20230904,110700,12221352895,3495,3495,3500,3495,7832
|
|
20230904,110600,12193976775,3495,3500,3500,3495,7650
|
|
20230904,110500,12167221840,3500,3505,3505,3495,4271
|
|
20230904,110400,12152269105,3505,3500,3505,3490,13566
|
|
20230904,110300,12104841025,3500,3500,3505,3490,35596
|
|
20230904,110200,11980499740,3495,3495,3500,3495,10379
|
|
20230904,110100,11944204115,3495,3505,3505,3495,16171
|
|
20230904,110000,11887621900,3505,3510,3510,3505,5381
|
|
20230904,105900,11868760440,3510,3510,3510,3505,3913
|
|
20230904,105800,11855031270,3510,3505,3510,3505,2694
|
|
20230904,105700,11845585695,3505,3495,3510,3495,8328
|
|
20230904,105600,11816442490,3495,3500,3500,3495,12269
|
|
20230904,105500,11773555360,3500,3505,3510,3495,13256
|
|
20230904,105400,11727178535,3510,3510,3515,3500,17820
|
|
20230904,105300,11664749760,3510,3510,3520,3505,8116
|
|
20230904,105200,11636281950,3510,3515,3520,3510,5222
|
|
20230904,105100,11617939120,3515,3500,3515,3500,3236
|
|
20230904,105000,11606583965,3505,3500,3510,3500,14834
|
|
20230904,104900,11554663595,3505,3505,3510,3500,10240
|
|
20230904,104800,11518786055,3505,3505,3505,3500,3730
|
|
20230904,104700,11505712905,3505,3510,3515,3500,23456
|
|
20230904,104600,11423535130,3510,3515,3515,3505,5930
|
|
20230904,104500,11402718885,3515,3505,3520,3505,7444
|
|
20230904,104400,11376604045,3505,3525,3525,3505,19254
|
|
20230904,104300,11308993900,3525,3530,3530,3525,5126
|
|
20230904,104200,11290903890,3525,3525,3530,3525,4382
|
|
20230904,104100,11275444240,3525,3505,3525,3505,13836
|
|
20230904,104000,11226910590,3505,3505,3510,3505,5321
|
|
20230904,103900,11208254560,3505,3515,3530,3500,24198
|
|
20230904,103800,11123404310,3530,3535,3535,3515,13367
|
|
20230904,103700,11076284310,3525,3540,3545,3525,11038
|
|
20230904,103600,11037268185,3535,3545,3545,3535,5335
|
|
20230904,103500,11018391745,3540,3545,3545,3535,14943
|
|
20230904,103400,10965487515,3540,3545,3550,3540,11203
|
|
20230904,103300,10925806225,3550,3560,3560,3545,30442
|
|
20230904,103200,10817727460,3555,3555,3560,3550,38077
|
|
20230904,103100,10682426745,3560,3555,3565,3550,19996
|
|
20230904,103000,10611292245,3555,3550,3560,3545,13900
|
|
20230904,102900,10561925635,3560,3555,3565,3540,36508
|
|
20230904,102800,10432127940,3550,3535,3555,3530,31642
|
|
20230904,102700,10320096090,3530,3535,3535,3525,11361
|
|
20230904,102600,10280003530,3525,3535,3535,3525,24642
|
|
20230904,102500,10193005185,3530,3530,3535,3520,13177
|
|
20230904,102400,10146514600,3535,3510,3535,3510,7978
|
|
20230904,102300,10118387990,3520,3500,3520,3500,9547
|
|
20230904,102200,10084886320,3510,3490,3510,3490,20981
|
|
20230904,102100,10011557100,3495,3495,3500,3490,17988
|
|
20230904,102000,9948741020,3490,3510,3510,3490,15208
|
|
20230904,101900,9895617185,3510,3495,3510,3485,38400
|
|
20230904,101800,9761356810,3500,3495,3500,3495,4185
|
|
20230904,101700,9746722075,3495,3495,3500,3495,19241
|
|
20230904,101600,9679425240,3495,3495,3495,3490,19465
|
|
20230904,101500,9611461005,3495,3500,3505,3495,30955
|
|
20230904,101400,9503235015,3505,3510,3510,3500,12455
|
|
20230904,101300,9459602100,3505,3510,3515,3505,6714
|
|
20230904,101200,9436049865,3515,3520,3525,3505,12136
|
|
20230904,101100,9393413690,3520,3510,3525,3505,11138
|
|
20230904,101000,9354281280,3505,3495,3510,3490,36206
|
|
20230904,100900,9227661885,3495,3505,3510,3490,96881
|
|
20230904,100800,8888708505,3505,3525,3525,3505,107673
|
|
20230904,100700,8510261510,3525,3530,3535,3525,13448
|
|
20230904,100600,8462823095,3530,3530,3535,3525,23708
|
|
20230904,100500,8379211270,3530,3530,3535,3525,11082
|
|
20230904,100400,8340098300,3530,3535,3535,3525,11124
|
|
20230904,100300,8300831840,3535,3535,3535,3530,11838
|
|
20230904,100200,8259026600,3535,3535,3535,3530,13757
|
|
20230904,100100,8210436705,3535,3535,3540,3530,10892
|
|
20230904,100000,8171979040,3535,3530,3535,3525,24530
|
|
20230904,095900,8085409945,3525,3535,3535,3525,16474
|
|
20230904,095800,8027240155,3535,3540,3545,3535,17146
|
|
20230904,095700,7966560795,3545,3545,3545,3540,5984
|
|
20230904,095600,7945359510,3545,3545,3550,3540,8868
|
|
20230904,095500,7913932355,3545,3545,3555,3540,11257
|
|
20230904,095400,7874009865,3550,3540,3555,3540,35051
|
|
20230904,095300,7749689720,3540,3540,3545,3540,3585
|
|
20230904,095200,7736992950,3545,3530,3545,3525,24187
|
|
20230904,095100,7651528785,3525,3535,3535,3525,34731
|
|
20230904,095000,7528982140,3535,3550,3550,3535,41058
|
|
20230904,094900,7383645140,3545,3555,3555,3545,22165
|
|
20230904,094800,7304975055,3555,3555,3555,3550,7643
|
|
20230904,094700,7277822250,3555,3555,3560,3555,14321
|
|
20230904,094600,7226885620,3555,3560,3560,3555,6907
|
|
20230904,094500,7202314135,3560,3565,3565,3560,9011
|
|
20230904,094400,7170221825,3565,3560,3565,3555,7115
|
|
20230904,094300,7144900380,3560,3565,3570,3555,12452
|
|
20230904,094200,7100555725,3570,3565,3570,3560,14626
|
|
20230904,094100,7048436190,3570,3570,3570,3565,4826
|
|
20230904,094000,7031224620,3570,3570,3570,3565,6285
|
|
20230904,093900,7008813270,3570,3565,3570,3565,9502
|
|
20230904,093800,6974918950,3570,3565,3570,3560,6779
|
|
20230904,093700,6950744215,3565,3565,3570,3560,4236
|
|
20230904,093600,6935648015,3565,3555,3565,3550,23232
|
|
20230904,093500,6853070345,3550,3560,3560,3550,9947
|
|
20230904,093400,6817722710,3555,3565,3565,3555,29896
|
|
20230904,093300,6711321940,3565,3575,3575,3565,9155
|
|
20230904,093200,6678651180,3575,3570,3575,3570,17073
|
|
20230904,093100,6617699430,3570,3585,3585,3570,34301
|
|
20230904,093000,6494975020,3580,3585,3585,3580,13867
|
|
20230904,092900,6445308205,3580,3575,3590,3575,23164
|
|
20230904,092800,6362363545,3575,3580,3580,3570,14751
|
|
20230904,092700,6309611960,3580,3565,3580,3560,16916
|
|
20230904,092600,6249210785,3560,3565,3570,3560,13867
|
|
20230904,092500,6199790260,3570,3555,3570,3550,14796
|
|
20230904,092400,6147072060,3555,3545,3560,3545,4066
|
|
20230904,092300,6132629700,3545,3550,3550,3540,16734
|
|
20230904,092200,6073306990,3550,3555,3560,3540,18689
|
|
20230904,092100,6007012825,3550,3550,3560,3545,16171
|
|
20230904,092000,5949596670,3545,3545,3550,3540,21489
|
|
20230904,091900,5873414915,3545,3560,3560,3540,12583
|
|
20230904,091800,5828797935,3540,3565,3570,3540,56207
|
|
20230904,091700,5629073805,3570,3560,3570,3560,20715
|
|
20230904,091600,5555234290,3565,3570,3570,3550,20066
|
|
20230904,091500,5483808960,3570,3585,3590,3560,33536
|
|
20230904,091400,5364021720,3585,3580,3590,3565,24091
|
|
20230904,091300,5277854140,3585,3595,3605,3570,51346
|
|
20230904,091200,5093491955,3590,3575,3605,3575,64001
|
|
20230904,091100,4863579415,3580,3540,3580,3540,39607
|
|
20230904,091000,4722484490,3555,3540,3555,3530,76042
|
|
20230904,090900,4453232855,3540,3520,3550,3520,51220
|
|
20230904,090800,4272306480,3525,3560,3565,3520,71597
|
|
20230904,090700,4019242210,3560,3565,3575,3520,114357
|
|
20230904,090600,3612387620,3565,3585,3585,3555,161370
|
|
20230904,090500,3036297030,3580,3615,3620,3580,71123
|
|
20230904,090400,2780306595,3620,3640,3645,3610,83350
|
|
20230904,090300,2478239295,3645,3610,3650,3605,58917
|
|
20230904,090200,2265041850,3610,3640,3640,3580,116978
|
|
20230904,090100,1843261465,3610,3645,3670,3610,153723
|
|
20230904,090000,1282157265,3655,3685,3690,3640,345418
|