643 lines
32 KiB
CSV
643 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,194000,12268943255,5060,5060,5060,5060,52737
|
|
20230818,193900,12268943255,5060,5060,5060,5060,0
|
|
20230818,193800,12268943255,5060,5060,5060,5060,0
|
|
20230818,193700,12268943255,5060,5060,5060,5060,0
|
|
20230818,193600,12268943255,5060,5060,5060,5060,0
|
|
20230818,193500,12268943255,5060,5060,5060,5060,0
|
|
20230818,193400,12268943255,5060,5060,5060,5060,0
|
|
20230818,193300,12268943255,5060,5060,5060,5060,0
|
|
20230818,193200,12268943255,5060,5060,5060,5060,0
|
|
20230818,193100,12268943255,5060,5060,5060,5060,0
|
|
20230818,193000,12268943255,5060,5060,5060,5060,0
|
|
20230818,192900,12268943255,5060,5060,5060,5060,0
|
|
20230818,192800,12268943255,5060,5060,5060,5060,0
|
|
20230818,192700,12268943255,5060,5060,5060,5060,0
|
|
20230818,192600,12268943255,5060,5060,5060,5060,0
|
|
20230818,192500,12268943255,5060,5060,5060,5060,0
|
|
20230818,192400,12268943255,5060,5060,5060,5060,0
|
|
20230818,192300,12268943255,5060,5060,5060,5060,0
|
|
20230818,192200,12268943255,5060,5060,5060,5060,0
|
|
20230818,192100,12268943255,5060,5060,5060,5060,0
|
|
20230818,192000,12268943255,5060,5060,5060,5060,0
|
|
20230818,191900,12268943255,5060,5060,5060,5060,0
|
|
20230818,191800,12268943255,5060,5060,5060,5060,0
|
|
20230818,191700,12268943255,5060,5060,5060,5060,0
|
|
20230818,191600,12268943255,5060,5060,5060,5060,0
|
|
20230818,191500,12268943255,5060,5060,5060,5060,0
|
|
20230818,191400,12268943255,5060,5060,5060,5060,0
|
|
20230818,191300,12268943255,5060,5060,5060,5060,0
|
|
20230818,191200,12268943255,5060,5060,5060,5060,0
|
|
20230818,191100,12268943255,5060,5060,5060,5060,0
|
|
20230818,191000,12268943255,5060,5060,5060,5060,52737
|
|
20230818,190900,12268943255,5060,5060,5060,5060,0
|
|
20230818,190800,12268943255,5060,5060,5060,5060,0
|
|
20230818,190700,12268943255,5060,5060,5060,5060,0
|
|
20230818,190600,12268943255,5060,5060,5060,5060,0
|
|
20230818,190500,12268943255,5060,5060,5060,5060,0
|
|
20230818,190400,12268943255,5060,5060,5060,5060,0
|
|
20230818,190300,12268943255,5060,5060,5060,5060,0
|
|
20230818,190200,12268943255,5060,5060,5060,5060,0
|
|
20230818,190100,12268943255,5060,5060,5060,5060,0
|
|
20230818,190000,12268943255,5060,5060,5060,5060,0
|
|
20230818,185900,12268943255,5060,5060,5060,5060,0
|
|
20230818,185800,12268943255,5060,5060,5060,5060,0
|
|
20230818,185700,12268943255,5060,5060,5060,5060,0
|
|
20230818,185600,12268943255,5060,5060,5060,5060,0
|
|
20230818,185500,12268943255,5060,5060,5060,5060,0
|
|
20230818,185400,12268943255,5060,5060,5060,5060,0
|
|
20230818,185300,12268943255,5060,5060,5060,5060,0
|
|
20230818,185200,12268943255,5060,5060,5060,5060,0
|
|
20230818,185100,12268943255,5060,5060,5060,5060,0
|
|
20230818,185000,12268943255,5060,5060,5060,5060,0
|
|
20230818,184900,12268943255,5060,5060,5060,5060,0
|
|
20230818,184800,12268943255,5060,5060,5060,5060,0
|
|
20230818,184700,12268943255,5060,5060,5060,5060,0
|
|
20230818,184600,12268943255,5060,5060,5060,5060,0
|
|
20230818,184500,12268943255,5060,5060,5060,5060,0
|
|
20230818,184400,12268943255,5060,5060,5060,5060,0
|
|
20230818,184300,12268943255,5060,5060,5060,5060,0
|
|
20230818,184200,12268943255,5060,5060,5060,5060,0
|
|
20230818,184100,12268943255,5060,5060,5060,5060,0
|
|
20230818,184000,12268943255,5060,5060,5060,5060,52737
|
|
20230818,183900,12268943255,5060,5060,5060,5060,0
|
|
20230818,183800,12268943255,5060,5060,5060,5060,0
|
|
20230818,183700,12268943255,5060,5060,5060,5060,0
|
|
20230818,183600,12268943255,5060,5060,5060,5060,0
|
|
20230818,183500,12268943255,5060,5060,5060,5060,0
|
|
20230818,183400,12268943255,5060,5060,5060,5060,0
|
|
20230818,183300,12268943255,5060,5060,5060,5060,0
|
|
20230818,183200,12268943255,5060,5060,5060,5060,0
|
|
20230818,183100,12268943255,5060,5060,5060,5060,0
|
|
20230818,183000,12268943255,5060,5060,5060,5060,0
|
|
20230818,182900,12268943255,5060,5060,5060,5060,0
|
|
20230818,182800,12268943255,5060,5060,5060,5060,0
|
|
20230818,182700,12268943255,5060,5060,5060,5060,0
|
|
20230818,182600,12268943255,5060,5060,5060,5060,0
|
|
20230818,182500,12268943255,5060,5060,5060,5060,0
|
|
20230818,182400,12268943255,5060,5060,5060,5060,0
|
|
20230818,182300,12268943255,5060,5060,5060,5060,0
|
|
20230818,182200,12268943255,5060,5060,5060,5060,0
|
|
20230818,182100,12268943255,5060,5060,5060,5060,0
|
|
20230818,182000,12268943255,5060,5060,5060,5060,0
|
|
20230818,181900,12268943255,5060,5060,5060,5060,0
|
|
20230818,181800,12268943255,5060,5060,5060,5060,0
|
|
20230818,181700,12268943255,5060,5060,5060,5060,0
|
|
20230818,181600,12268943255,5060,5060,5060,5060,0
|
|
20230818,181500,12268943255,5060,5060,5060,5060,0
|
|
20230818,181400,12268943255,5060,5060,5060,5060,0
|
|
20230818,181300,12268943255,5060,5060,5060,5060,0
|
|
20230818,181200,12268943255,5060,5060,5060,5060,0
|
|
20230818,181100,12268943255,5060,5060,5060,5060,0
|
|
20230818,181000,12268943255,5060,5060,5060,5060,52737
|
|
20230818,180900,12268943255,5060,5060,5060,5060,0
|
|
20230818,180800,12268943255,5060,5060,5060,5060,0
|
|
20230818,180700,12268943255,5060,5060,5060,5060,0
|
|
20230818,180600,12268943255,5060,5060,5060,5060,0
|
|
20230818,180500,12268943255,5060,5060,5060,5060,0
|
|
20230818,180400,12268943255,5060,5060,5060,5060,0
|
|
20230818,180300,12268943255,5060,5060,5060,5060,0
|
|
20230818,180200,12268943255,5060,5060,5060,5060,0
|
|
20230818,180100,12268943255,5060,5060,5060,5060,0
|
|
20230818,180000,12268943255,5060,5060,5060,5060,0
|
|
20230818,175900,12268943255,5060,5060,5060,5060,0
|
|
20230818,175800,12268943255,5060,5060,5060,5060,0
|
|
20230818,175700,12268943255,5060,5060,5060,5060,0
|
|
20230818,175600,12268943255,5060,5060,5060,5060,0
|
|
20230818,175500,12268943255,5060,5060,5060,5060,0
|
|
20230818,175400,12268943255,5060,5060,5060,5060,0
|
|
20230818,175300,12268943255,5060,5060,5060,5060,0
|
|
20230818,175200,12268943255,5060,5060,5060,5060,0
|
|
20230818,175100,12268943255,5060,5060,5060,5060,0
|
|
20230818,175000,12268943255,5060,5060,5060,5060,0
|
|
20230818,174900,12268943255,5060,5060,5060,5060,0
|
|
20230818,174800,12268943255,5060,5060,5060,5060,0
|
|
20230818,174700,12268943255,5060,5060,5060,5060,0
|
|
20230818,174600,12268943255,5060,5060,5060,5060,0
|
|
20230818,174500,12268943255,5060,5060,5060,5060,0
|
|
20230818,174400,12268943255,5060,5060,5060,5060,0
|
|
20230818,174300,12268943255,5060,5060,5060,5060,0
|
|
20230818,174200,12268943255,5060,5060,5060,5060,0
|
|
20230818,174100,12268943255,5060,5060,5060,5060,0
|
|
20230818,174000,12268943255,5060,5060,5060,5060,52737
|
|
20230818,173900,12268943255,5060,5060,5060,5060,0
|
|
20230818,173800,12268943255,5060,5060,5060,5060,0
|
|
20230818,173700,12268943255,5060,5060,5060,5060,0
|
|
20230818,173600,12268943255,5060,5060,5060,5060,0
|
|
20230818,173500,12268943255,5060,5060,5060,5060,0
|
|
20230818,173400,12268943255,5060,5060,5060,5060,0
|
|
20230818,173300,12268943255,5060,5060,5060,5060,0
|
|
20230818,173200,12268943255,5060,5060,5060,5060,0
|
|
20230818,173100,12268943255,5060,5060,5060,5060,0
|
|
20230818,173000,12268943255,5060,5060,5060,5060,0
|
|
20230818,172900,12268943255,5060,5060,5060,5060,0
|
|
20230818,172800,12268943255,5060,5060,5060,5060,0
|
|
20230818,172700,12268943255,5060,5060,5060,5060,0
|
|
20230818,172600,12268943255,5060,5060,5060,5060,0
|
|
20230818,172500,12268943255,5060,5060,5060,5060,0
|
|
20230818,172400,12268943255,5060,5060,5060,5060,0
|
|
20230818,172300,12268943255,5060,5060,5060,5060,0
|
|
20230818,172200,12268943255,5060,5060,5060,5060,0
|
|
20230818,172100,12268943255,5060,5060,5060,5060,0
|
|
20230818,172000,12268943255,5060,5060,5060,5060,0
|
|
20230818,171900,12268943255,5060,5060,5060,5060,0
|
|
20230818,171800,12268943255,5060,5060,5060,5060,0
|
|
20230818,171700,12268943255,5060,5060,5060,5060,0
|
|
20230818,171600,12268943255,5060,5060,5060,5060,0
|
|
20230818,171500,12268943255,5060,5060,5060,5060,0
|
|
20230818,171400,12268943255,5060,5060,5060,5060,0
|
|
20230818,171300,12268943255,5060,5060,5060,5060,0
|
|
20230818,171200,12268943255,5060,5060,5060,5060,0
|
|
20230818,171100,12268943255,5060,5060,5060,5060,0
|
|
20230818,171000,12268943255,5060,5060,5060,5060,52737
|
|
20230818,170900,12268943255,5060,5060,5060,5060,0
|
|
20230818,170800,12268943255,5060,5060,5060,5060,0
|
|
20230818,170700,12268943255,5060,5060,5060,5060,0
|
|
20230818,170600,12268943255,5060,5060,5060,5060,0
|
|
20230818,170500,12268943255,5060,5060,5060,5060,0
|
|
20230818,170400,12268943255,5060,5060,5060,5060,0
|
|
20230818,170300,12268943255,5060,5060,5060,5060,0
|
|
20230818,170200,12268943255,5060,5060,5060,5060,0
|
|
20230818,170100,12268943255,5060,5060,5060,5060,0
|
|
20230818,170000,12268943255,5060,5060,5060,5060,0
|
|
20230818,165900,12268943255,5060,5060,5060,5060,0
|
|
20230818,165800,12268943255,5060,5060,5060,5060,0
|
|
20230818,165700,12268943255,5060,5060,5060,5060,0
|
|
20230818,165600,12268943255,5060,5060,5060,5060,0
|
|
20230818,165500,12268943255,5060,5060,5060,5060,0
|
|
20230818,165400,12268943255,5060,5060,5060,5060,0
|
|
20230818,165300,12268943255,5060,5060,5060,5060,0
|
|
20230818,165200,12268943255,5060,5060,5060,5060,0
|
|
20230818,165100,12268943255,5060,5060,5060,5060,0
|
|
20230818,165000,12268943255,5060,5060,5060,5060,0
|
|
20230818,164900,12268943255,5060,5060,5060,5060,0
|
|
20230818,164800,12268943255,5060,5060,5060,5060,0
|
|
20230818,164700,12268943255,5060,5060,5060,5060,0
|
|
20230818,164600,12268943255,5060,5060,5060,5060,0
|
|
20230818,164500,12268943255,5060,5060,5060,5060,0
|
|
20230818,164400,12268943255,5060,5060,5060,5060,0
|
|
20230818,164300,12268943255,5060,5060,5060,5060,0
|
|
20230818,164200,12268943255,5060,5060,5060,5060,0
|
|
20230818,164100,12268943255,5060,5060,5060,5060,0
|
|
20230818,164000,12268943255,5060,5060,5060,5060,52737
|
|
20230818,163900,12268943255,5060,5060,5060,5060,0
|
|
20230818,163800,12268943255,5060,5060,5060,5060,0
|
|
20230818,163700,12268943255,5060,5060,5060,5060,0
|
|
20230818,163600,12268943255,5060,5060,5060,5060,0
|
|
20230818,163500,12268943255,5060,5060,5060,5060,0
|
|
20230818,163400,12268943255,5060,5060,5060,5060,0
|
|
20230818,163300,12268943255,5060,5060,5060,5060,0
|
|
20230818,163200,12268943255,5060,5060,5060,5060,0
|
|
20230818,163100,12268943255,5060,5060,5060,5060,0
|
|
20230818,163000,12268943255,5060,5060,5060,5060,0
|
|
20230818,162900,12268943255,5060,5060,5060,5060,0
|
|
20230818,162800,12268943255,5060,5060,5060,5060,0
|
|
20230818,162700,12268943255,5060,5060,5060,5060,0
|
|
20230818,162600,12268943255,5060,5060,5060,5060,0
|
|
20230818,162500,12268943255,5060,5060,5060,5060,0
|
|
20230818,162400,12268943255,5060,5060,5060,5060,0
|
|
20230818,162300,12268943255,5060,5060,5060,5060,0
|
|
20230818,162200,12268943255,5060,5060,5060,5060,0
|
|
20230818,162100,12268943255,5060,5060,5060,5060,0
|
|
20230818,162000,12268943255,5060,5060,5060,5060,0
|
|
20230818,161900,12268943255,5060,5060,5060,5060,0
|
|
20230818,161800,12268943255,5060,5060,5060,5060,0
|
|
20230818,161700,12268943255,5060,5060,5060,5060,0
|
|
20230818,161600,12268943255,5060,5060,5060,5060,0
|
|
20230818,161500,12268943255,5060,5060,5060,5060,0
|
|
20230818,161400,12268943255,5060,5060,5060,5060,0
|
|
20230818,161300,12268943255,5060,5060,5060,5060,0
|
|
20230818,161200,12268943255,5060,5060,5060,5060,0
|
|
20230818,161100,12268943255,5060,5060,5060,5060,0
|
|
20230818,161000,12268943255,5060,5060,5060,5060,52737
|
|
20230818,160900,12268943255,5060,5060,5060,5060,0
|
|
20230818,160800,12268943255,5060,5060,5060,5060,0
|
|
20230818,160700,12268943255,5060,5060,5060,5060,0
|
|
20230818,160600,12268943255,5060,5060,5060,5060,0
|
|
20230818,160500,12268943255,5060,5060,5060,5060,0
|
|
20230818,160400,12268943255,5060,5060,5060,5060,0
|
|
20230818,160300,12268943255,5060,5060,5060,5060,0
|
|
20230818,160200,12268943255,5060,5060,5060,5060,0
|
|
20230818,160100,12268943255,5060,5060,5060,5060,0
|
|
20230818,160000,12268943255,5060,5060,5060,5060,0
|
|
20230818,155900,12268943255,5060,5060,5060,5060,0
|
|
20230818,155800,12268943255,5060,5060,5060,5060,0
|
|
20230818,155700,12268943255,5060,5060,5060,5060,0
|
|
20230818,155600,12268943255,5060,5060,5060,5060,0
|
|
20230818,155500,12268943255,5060,5060,5060,5060,0
|
|
20230818,155400,12268943255,5060,5060,5060,5060,0
|
|
20230818,155300,12268943255,5060,5060,5060,5060,0
|
|
20230818,155200,12268943255,5060,5060,5060,5060,0
|
|
20230818,155100,12268943255,5060,5060,5060,5060,0
|
|
20230818,155000,12268943255,5060,5060,5060,5060,0
|
|
20230818,154900,12268943255,5060,5060,5060,5060,0
|
|
20230818,154800,12268943255,5060,5060,5060,5060,0
|
|
20230818,154700,12268943255,5060,5060,5060,5060,0
|
|
20230818,154600,12268943255,5060,5060,5060,5060,0
|
|
20230818,154500,12268943255,5060,5060,5060,5060,0
|
|
20230818,154400,12268943255,5060,5060,5060,5060,0
|
|
20230818,154300,12268943255,5060,5060,5060,5060,0
|
|
20230818,154200,12268943255,5060,5060,5060,5060,0
|
|
20230818,154100,12268943255,5060,5060,5060,5060,0
|
|
20230818,154000,12268943255,5060,5060,5060,5060,52737
|
|
20230818,153900,12268943255,5060,5060,5060,5060,0
|
|
20230818,153800,12268943255,5060,5060,5060,5060,0
|
|
20230818,153700,12268943255,5060,5060,5060,5060,0
|
|
20230818,153600,12268943255,5060,5060,5060,5060,0
|
|
20230818,153500,12268943255,5060,5060,5060,5060,0
|
|
20230818,153400,12268943255,5060,5060,5060,5060,0
|
|
20230818,153300,12268943255,5060,5060,5060,5060,0
|
|
20230818,153200,12268943255,5060,5060,5060,5060,0
|
|
20230818,153100,12268943255,5060,5060,5060,5060,0
|
|
20230818,153000,12268943255,5060,5060,5060,5060,52737
|
|
20230818,152900,12002094035,5070,5070,5070,5070,0
|
|
20230818,152800,12002094035,5070,5070,5070,5070,0
|
|
20230818,152700,12002094035,5070,5070,5070,5070,0
|
|
20230818,152600,12002094035,5070,5070,5070,5070,0
|
|
20230818,152500,12002094035,5070,5070,5070,5070,0
|
|
20230818,152400,12002094035,5070,5070,5070,5070,0
|
|
20230818,152300,12002094035,5070,5070,5070,5070,0
|
|
20230818,152200,12002094035,5070,5070,5070,5070,0
|
|
20230818,152100,12002094035,5070,5070,5070,5070,0
|
|
20230818,152000,12002094035,5070,5070,5070,5070,0
|
|
20230818,151900,12002094035,5070,5090,5090,5060,7959
|
|
20230818,151800,11961749945,5090,5070,5090,5060,6846
|
|
20230818,151700,11927048515,5070,5080,5080,5060,6436
|
|
20230818,151600,11894449565,5080,5070,5090,5070,2921
|
|
20230818,151500,11879637495,5070,5080,5080,5070,1338
|
|
20230818,151400,11872845325,5080,5070,5100,5060,10047
|
|
20230818,151300,11821737925,5070,5060,5070,5050,4014
|
|
20230818,151200,11801413705,5060,5060,5070,5060,2502
|
|
20230818,151100,11788752025,5050,5050,5060,5050,1659
|
|
20230818,151000,11780362325,5050,5060,5060,5050,3197
|
|
20230818,150900,11764192225,5060,5060,5080,5060,1550
|
|
20230818,150800,11756340995,5060,5040,5070,5040,1648
|
|
20230818,150700,11748013825,5050,5060,5060,5040,1264
|
|
20230818,150600,11741631865,5050,5060,5070,5040,1010
|
|
20230818,150500,11736519075,5070,5040,5070,5030,5874
|
|
20230818,150400,11706901235,5050,5050,5050,5040,1480
|
|
20230818,150300,11699437705,5050,5060,5070,5050,1558
|
|
20230818,150200,11691557215,5090,5040,5090,5040,2722
|
|
20230818,150100,11677751795,5060,5060,5060,5030,14027
|
|
20230818,150000,11607083955,5050,5050,5060,5050,3509
|
|
20230818,145900,11589347375,5060,5080,5080,5050,1072
|
|
20230818,145800,11583917585,5060,5060,5080,5060,4975
|
|
20230818,145700,11558704295,5060,5070,5080,5060,2613
|
|
20230818,145600,11545465755,5070,5070,5080,5070,4648
|
|
20230818,145500,11521885575,5070,5060,5080,5060,3159
|
|
20230818,145400,11505853195,5060,5060,5070,5060,4306
|
|
20230818,145300,11484055985,5060,5070,5070,5060,1877
|
|
20230818,145200,11474554765,5070,5060,5070,5060,1405
|
|
20230818,145100,11467435035,5060,5060,5070,5060,1334
|
|
20230818,145000,11460683285,5060,5060,5080,5050,11655
|
|
20230818,144900,11401808665,5070,5070,5080,5070,1925
|
|
20230818,144800,11392041075,5070,5060,5090,5030,7548
|
|
20230818,144700,11353930085,5060,5050,5070,5050,453
|
|
20230818,144600,11351637915,5050,5050,5060,5050,734
|
|
20230818,144500,11347931145,5050,5080,5110,5050,5797
|
|
20230818,144400,11318607085,5070,5080,5080,5070,628
|
|
20230818,144300,11315419555,5080,5080,5100,5070,3530
|
|
20230818,144200,11297477455,5090,5090,5120,5080,2379
|
|
20230818,144100,11285391585,5080,5080,5130,5040,54259
|
|
20230818,144000,11009904175,5080,5090,5090,5080,2572
|
|
20230818,143900,10996825635,5090,5100,5100,5090,4427
|
|
20230818,143800,10974248535,5100,5100,5100,5090,2647
|
|
20230818,143700,10960772695,5100,5130,5130,5090,17129
|
|
20230818,143600,10873311705,5140,5130,5140,5120,3504
|
|
20230818,143500,10855335655,5130,5150,5150,5130,6232
|
|
20230818,143400,10823308485,5150,5150,5160,5150,942
|
|
20230818,143300,10818457135,5150,5140,5150,5140,975
|
|
20230818,143200,10813438615,5140,5140,5140,5130,1480
|
|
20230818,143100,10805831915,5140,5150,5150,5140,1261
|
|
20230818,143000,10799344575,5160,5160,5180,5140,5425
|
|
20230818,142900,10771258735,5180,5150,5180,5140,1866
|
|
20230818,142800,10761632375,5150,5140,5150,5120,4453
|
|
20230818,142700,10738766675,5140,5140,5140,5140,545
|
|
20230818,142600,10735965375,5140,5140,5140,5140,1390
|
|
20230818,142500,10728820775,5140,5140,5150,5140,751
|
|
20230818,142400,10724960535,5140,5160,5160,5140,5717
|
|
20230818,142300,10695469715,5170,5160,5170,5160,326
|
|
20230818,142200,10693787465,5160,5160,5170,5160,1057
|
|
20230818,142100,10688329415,5160,5160,5170,5150,782
|
|
20230818,142000,10684288895,5150,5150,5150,5140,1083
|
|
20230818,141900,10678711645,5150,5140,5150,5140,529
|
|
20230818,141800,10675990425,5140,5150,5150,5140,1495
|
|
20230818,141700,10668295415,5150,5150,5170,5140,2277
|
|
20230818,141600,10656543425,5150,5140,5160,5140,5096
|
|
20230818,141500,10630301835,5140,5150,5150,5140,1388
|
|
20230818,141400,10623153905,5150,5160,5160,5150,4163
|
|
20230818,141300,10601714125,5150,5150,5160,5150,1878
|
|
20230818,141200,10592032835,5150,5160,5160,5150,52
|
|
20230818,141100,10591765015,5160,5160,5170,5160,1036
|
|
20230818,141000,10586415755,5160,5140,5160,5140,345
|
|
20230818,140900,10584639655,5140,5170,5170,5140,1428
|
|
20230818,140800,10577275795,5140,5140,5190,5140,1007
|
|
20230818,140700,10572068725,5140,5180,5180,5140,474
|
|
20230818,140600,10569628795,5140,5180,5190,5140,1586
|
|
20230818,140500,10561437065,5180,5160,5180,5140,2401
|
|
20230818,140400,10549066645,5160,5160,5160,5150,2691
|
|
20230818,140300,10535207885,5160,5160,5160,5150,3936
|
|
20230818,140200,10514926885,5160,5160,5170,5160,176
|
|
20230818,140100,10514018225,5160,5160,5160,5150,2755
|
|
20230818,140000,10499813965,5170,5160,5180,5160,411
|
|
20230818,135900,10497689465,5160,5180,5180,5160,2093
|
|
20230818,135800,10486877865,5180,5190,5190,5170,362
|
|
20230818,135700,10485001345,5190,5180,5210,5180,3501
|
|
20230818,135600,10466803305,5180,5160,5190,5150,6591
|
|
20230818,135500,10432699405,5160,5170,5170,5160,597
|
|
20230818,135400,10429618815,5170,5160,5170,5160,467
|
|
20230818,135300,10427208545,5160,5170,5180,5160,1351
|
|
20230818,135200,10420226805,5150,5140,5170,5140,568
|
|
20230818,135100,10417302935,5140,5160,5160,5140,426
|
|
20230818,135000,10415110915,5150,5180,5200,5130,10590
|
|
20230818,134900,10360586455,5180,5200,5200,5180,144
|
|
20230818,134800,10359839415,5190,5190,5210,5190,2868
|
|
20230818,134700,10344930935,5180,5170,5180,5170,880
|
|
20230818,134600,10340381305,5170,5160,5170,5160,3538
|
|
20230818,134500,10322110025,5160,5160,5170,5160,2757
|
|
20230818,134400,10307883885,5160,5160,5160,5160,3282
|
|
20230818,134300,10290948765,5160,5200,5200,5160,14850
|
|
20230818,134200,10213860295,5200,5220,5220,5200,5164
|
|
20230818,134100,10186958605,5220,5230,5230,5220,659
|
|
20230818,134000,10183517895,5230,5240,5240,5230,372
|
|
20230818,133900,10181572275,5230,5240,5250,5220,1736
|
|
20230818,133800,10172481195,5240,5220,5240,5220,959
|
|
20230818,133700,10167467305,5220,5220,5220,5220,2126
|
|
20230818,133600,10156369585,5230,5230,5240,5220,1814
|
|
20230818,133500,10146879575,5240,5210,5240,5210,3208
|
|
20230818,133400,10130140265,5210,5210,5220,5200,5122
|
|
20230818,133300,10103490045,5210,5210,5220,5210,3113
|
|
20230818,133200,10087270705,5210,5210,5220,5210,1099
|
|
20230818,133100,10081543085,5220,5220,5230,5210,8917
|
|
20230818,133000,10035060285,5230,5240,5250,5230,2715
|
|
20230818,132900,10020835285,5250,5280,5280,5240,10313
|
|
20230818,132800,9966646085,5280,5290,5300,5270,7865
|
|
20230818,132700,9925046825,5290,5360,5360,5290,17769
|
|
20230818,132600,9830573945,5350,5360,5390,5350,55877
|
|
20230818,132500,9530551695,5360,5330,5370,5330,55294
|
|
20230818,132400,9234486705,5330,5300,5340,5300,22038
|
|
20230818,132300,9116976285,5300,5280,5330,5260,29631
|
|
20230818,132200,8959695905,5280,5250,5300,5240,22816
|
|
20230818,132100,8839362045,5250,5210,5270,5200,22575
|
|
20230818,132000,8721242885,5210,5180,5220,5170,20897
|
|
20230818,131900,8612604015,5180,5160,5190,5130,7087
|
|
20230818,131800,8575977615,5160,5080,5160,5080,29680
|
|
20230818,131700,8423715975,5100,5080,5100,5080,13326
|
|
20230818,131600,8355887625,5070,5070,5080,5060,5402
|
|
20230818,131500,8328500475,5060,5060,5060,5050,2838
|
|
20230818,131400,8314142355,5060,5060,5070,5060,376
|
|
20230818,131300,8312239785,5060,5070,5070,5060,2105
|
|
20230818,131200,8301586485,5070,5060,5070,5060,677
|
|
20230818,131100,8298160505,5060,5070,5070,5060,74
|
|
20230818,131000,8297785425,5070,5080,5080,5070,500
|
|
20230818,130900,8295248545,5080,5070,5080,5060,1158
|
|
20230818,130800,8289382245,5070,5060,5070,5050,8989
|
|
20230818,130700,8243849755,5060,5060,5060,5060,271
|
|
20230818,130600,8242478495,5060,5050,5060,5050,414
|
|
20230818,130500,8240385775,5060,5060,5060,5050,1420
|
|
20230818,130400,8233211705,5060,5060,5070,5060,2113
|
|
20230818,130300,8222519675,5060,5050,5070,5050,2467
|
|
20230818,130200,8210040465,5050,5050,5060,5050,667
|
|
20230818,130100,8206672105,5050,5040,5050,5040,1299
|
|
20230818,130000,8200122655,5040,5040,5040,5030,1682
|
|
20230818,125900,8191651995,5040,5040,5040,5030,344
|
|
20230818,125800,8189921535,5040,5040,5050,5040,2577
|
|
20230818,125700,8176932835,5050,5060,5060,5040,488
|
|
20230818,125600,8174470745,5050,5050,5060,5040,8018
|
|
20230818,125500,8133953945,5030,5040,5050,5030,27
|
|
20230818,125400,8133817925,5040,5040,5040,5030,207
|
|
20230818,125300,8132776525,5040,5040,5060,5040,4360
|
|
20230818,125200,8110780995,5040,5030,5040,5020,3434
|
|
20230818,125100,8093505865,5030,5030,5030,5020,585
|
|
20230818,125000,8090565435,5030,5030,5030,5030,25
|
|
20230818,124900,8090439685,5030,5020,5030,5020,3491
|
|
20230818,124800,8072892465,5030,5040,5040,5030,2349
|
|
20230818,124700,8061074485,5040,5040,5050,5030,228
|
|
20230818,124600,8059925245,5040,5040,5040,5030,586
|
|
20230818,124500,8056972105,5040,5030,5040,5010,2061
|
|
20230818,124400,8046619795,5030,5030,5040,5030,1066
|
|
20230818,124300,8041257805,5030,5030,5030,5030,1066
|
|
20230818,124200,8035895825,5030,5030,5040,5030,2341
|
|
20230818,124100,8024100095,5040,5040,5040,5020,1602
|
|
20230818,124000,8016055305,5040,5060,5060,5030,2064
|
|
20230818,123900,8005619005,5060,5020,5060,5010,18964
|
|
20230818,123800,7910021055,5010,5010,5010,5000,1441
|
|
20230818,123700,7902803995,5010,5010,5010,5010,483
|
|
20230818,123600,7900384165,5010,5000,5010,5000,236
|
|
20230818,123500,7899203925,5020,5000,5020,5000,4805
|
|
20230818,123400,7875116325,5000,5000,5000,5000,216
|
|
20230818,123300,7874036325,5000,4990,5000,4985,4735
|
|
20230818,123200,7850425755,4995,5000,5000,4990,3665
|
|
20230818,123100,7832121850,5000,4995,5000,4995,117
|
|
20230818,123000,7831536920,4995,4995,5000,4995,1284
|
|
20230818,122900,7825118340,4995,5000,5000,4995,15
|
|
20230818,122800,7825043405,4995,4995,4995,4985,5302
|
|
20230818,122700,7798592910,4995,4995,5000,4990,461
|
|
20230818,122600,7796291280,4990,4990,4990,4985,2949
|
|
20230818,122500,7781575780,4990,4980,4990,4980,251
|
|
20230818,122400,7780325620,4985,4980,4990,4980,301
|
|
20230818,122300,7778826545,4980,4995,5000,4980,626
|
|
20230818,122200,7775704695,4995,4980,4995,4980,1322
|
|
20230818,122100,7769107175,4980,4975,4980,4975,963
|
|
20230818,122000,7764312690,4975,4970,4975,4970,2918
|
|
20230818,121900,7749805745,4975,4975,4975,4975,1203
|
|
20230818,121800,7743820820,4970,4960,4970,4960,1276
|
|
20230818,121700,7737483730,4960,4960,4960,4955,443
|
|
20230818,121600,7735286455,4960,4950,4970,4950,376
|
|
20230818,121500,7733419615,4955,4950,4975,4945,3750
|
|
20230818,121400,7714840405,4950,4960,4965,4945,3713
|
|
20230818,121300,7696437390,4960,4955,4960,4950,30361
|
|
20230818,121200,7546089405,4960,4965,4965,4960,16100
|
|
20230818,121100,7466232510,4965,4965,4970,4960,653
|
|
20230818,121000,7462990355,4970,4970,4970,4960,1748
|
|
20230818,120900,7454312855,4970,4970,4970,4970,176
|
|
20230818,120800,7453438135,4975,4980,4980,4965,2908
|
|
20230818,120700,7438990585,4980,4980,4980,4980,1151
|
|
20230818,120600,7433258605,4980,4970,4980,4970,258
|
|
20230818,120500,7431974955,4970,4970,4970,4970,148
|
|
20230818,120400,7431239395,4965,4965,4970,4965,1596
|
|
20230818,120300,7423311405,4965,4960,4965,4955,1987
|
|
20230818,120200,7413457170,4960,4960,4965,4955,4538
|
|
20230818,120100,7390949750,4960,4965,4970,4960,1896
|
|
20230818,120000,7381539855,4970,4965,4970,4960,851
|
|
20230818,115900,7377314015,4965,4960,4975,4960,1086
|
|
20230818,115800,7371919970,4960,4955,4970,4955,4881
|
|
20230818,115700,7347709360,4960,4960,4965,4960,10675
|
|
20230818,115600,7294758115,4960,4965,4965,4960,4549
|
|
20230818,115500,7272189910,4960,4965,4980,4960,10400
|
|
20230818,115400,7220570175,4970,4965,4970,4960,2284
|
|
20230818,115300,7209229075,4965,4980,4980,4965,13808
|
|
20230818,115200,7140640180,4980,4975,4990,4970,3063
|
|
20230818,115100,7125412090,4975,4975,4990,4970,1135
|
|
20230818,115000,7119765035,4975,4980,4985,4970,4967
|
|
20230818,114900,7095052760,4990,4980,4990,4980,2456
|
|
20230818,114800,7082808575,4980,4975,4985,4975,1012
|
|
20230818,114700,7077768400,4980,4980,4980,4975,1256
|
|
20230818,114600,7071513665,4980,4975,4980,4975,2530
|
|
20230818,114500,7058919955,4980,4980,4980,4975,1430
|
|
20230818,114400,7051799435,4985,4985,4990,4980,2709
|
|
20230818,114300,7038301870,4985,4995,4995,4985,187
|
|
20230818,114200,7037368460,4995,4995,4995,4985,305
|
|
20230818,114100,7035846535,4995,4985,4995,4985,556
|
|
20230818,114000,7033074000,4985,5000,5000,4985,370
|
|
20230818,113900,7031226645,5000,4985,5000,4985,1134
|
|
20230818,113800,7025569840,4980,4990,5010,4980,1205
|
|
20230818,113700,7019553780,4985,5000,5000,4985,612
|
|
20230818,113600,7016499810,5010,4980,5010,4975,6118
|
|
20230818,113500,6985967320,4975,4995,4995,4975,2547
|
|
20230818,113400,6973279870,4995,4975,4995,4975,3874
|
|
20230818,113300,6953984345,4975,4975,4980,4970,4256
|
|
20230818,113200,6932810575,4975,4985,4985,4970,10319
|
|
20230818,113100,6881449440,4985,4985,4985,4980,2108
|
|
20230818,113000,6870941460,4985,4990,5000,4985,7993
|
|
20230818,112900,6831048485,4985,4995,4995,4985,2050
|
|
20230818,112800,6820822480,4995,4995,4995,4975,24873
|
|
20230818,112700,6696870630,4990,5010,5010,4990,20037
|
|
20230818,112600,6596775490,5010,5010,5010,5000,701
|
|
20230818,112500,6593265440,5010,5010,5010,5000,1149
|
|
20230818,112400,6587509240,5010,5010,5040,5000,3118
|
|
20230818,112300,6571889910,5000,5000,5000,5000,1803
|
|
20230818,112200,6562874910,5000,5020,5050,5000,9970
|
|
20230818,112100,6512953540,5020,5020,5020,5010,2917
|
|
20230818,112000,6498337000,5010,5020,5020,5010,677
|
|
20230818,111900,6494941490,5020,5010,5020,5010,619
|
|
20230818,111800,6491834920,5020,5020,5020,5000,2011
|
|
20230818,111700,6481761030,5020,5010,5030,5010,1412
|
|
20230818,111600,6474679610,5010,5020,5020,5010,2268
|
|
20230818,111500,6463299750,5010,5040,5040,5010,3420
|
|
20230818,111400,6446107580,5040,5040,5050,5040,3728
|
|
20230818,111300,6427317150,5040,5030,5060,5030,466
|
|
20230818,111200,6424969840,5060,5030,5060,5020,769
|
|
20230818,111100,6421097950,5020,5030,5030,5000,35287
|
|
20230818,111000,6244501890,5030,5030,5030,5020,4105
|
|
20230818,110900,6223889600,5030,5070,5070,5030,6009
|
|
20230818,110800,6193619350,5060,5020,5070,5020,2746
|
|
20230818,110700,6179745560,5020,5040,5040,5020,1975
|
|
20230818,110600,6169809130,5030,5030,5030,5030,3320
|
|
20230818,110500,6153109530,5030,5030,5040,5030,1442
|
|
20230818,110400,6145856250,5030,5040,5050,5020,8206
|
|
20230818,110300,6104588240,5040,5040,5040,5040,187
|
|
20230818,110200,6103645760,5040,5040,5040,5040,411
|
|
20230818,110100,6101574320,5040,5050,5050,5040,489
|
|
20230818,110000,6099109740,5040,5040,5040,5040,709
|
|
20230818,105900,6095536380,5040,5040,5040,5040,696
|
|
20230818,105800,6092028540,5030,5050,5050,5030,2953
|
|
20230818,105700,6077153980,5050,5060,5060,5050,2230
|
|
20230818,105600,6065891100,5050,5050,5060,5050,2509
|
|
20230818,105500,6053211010,5050,5060,5070,5050,2473
|
|
20230818,105400,6040711720,5060,5080,5080,5060,55
|
|
20230818,105300,6040432850,5080,5100,5100,5080,146
|
|
20230818,105200,6039689560,5090,5090,5090,5050,7855
|
|
20230818,105100,5999750260,5090,5040,5090,5030,9088
|
|
20230818,105000,5953765320,5040,5040,5050,5040,1599
|
|
20230818,104900,5945706240,5030,5040,5050,5030,3459
|
|
20230818,104800,5928296280,5040,5040,5040,5030,1522
|
|
20230818,104700,5920628000,5040,5030,5040,5030,1605
|
|
20230818,104600,5912538810,5040,5060,5060,5030,3779
|
|
20230818,104500,5893477390,5060,5050,5060,5040,1964
|
|
20230818,104400,5883559940,5040,5030,5050,5030,3839
|
|
20230818,104300,5864219610,5020,5020,5030,5020,1591
|
|
20230818,104200,5856221770,5020,5020,5020,5020,197
|
|
20230818,104100,5855232830,5020,5020,5020,5020,654
|
|
20230818,104000,5851949750,5020,5010,5020,5000,2237
|
|
20230818,103900,5840725460,5000,5040,5040,5000,37902
|
|
20230818,103800,5650874540,5030,5030,5040,5030,1024
|
|
20230818,103700,5645722620,5030,5060,5060,5020,15652
|
|
20230818,103600,5566752480,5060,5070,5070,5060,233
|
|
20230818,103500,5565571210,5070,5070,5080,5070,5329
|
|
20230818,103400,5538546620,5070,5070,5080,5070,1293
|
|
20230818,103300,5531990110,5070,5100,5100,5070,2815
|
|
20230818,103200,5517659940,5100,5080,5100,5080,8313
|
|
20230818,103100,5475350800,5080,5070,5090,5070,3246
|
|
20230818,103000,5458866970,5080,5080,5080,5070,4177
|
|
20230818,102900,5437678700,5080,5030,5080,5030,6646
|
|
20230818,102800,5404061960,5030,5060,5060,5030,3611
|
|
20230818,102700,5385881110,5040,5060,5060,5030,2132
|
|
20230818,102600,5375136030,5040,5060,5060,5040,619
|
|
20230818,102500,5372006680,5060,5050,5060,5050,388
|
|
20230818,102400,5370046980,5040,5060,5060,5040,516
|
|
20230818,102300,5367439210,5070,5070,5070,5060,171
|
|
20230818,102200,5366572710,5070,5080,5080,5060,1098
|
|
20230818,102100,5361005650,5080,5080,5090,5070,5362
|
|
20230818,102000,5333733920,5050,5040,5070,5030,15202
|
|
20230818,101900,5257039060,5040,5040,5040,5030,2322
|
|
20230818,101800,5245342930,5040,5040,5040,5040,581
|
|
20230818,101700,5242414690,5040,5040,5050,5030,2097
|
|
20230818,101600,5231850710,5040,5040,5050,5040,3082
|
|
20230818,101500,5216317100,5040,5050,5050,5040,2071
|
|
20230818,101400,5205869030,5050,5040,5080,5040,3706
|
|
20230818,101300,5187144440,5040,5030,5040,5020,581
|
|
20230818,101200,5184225290,5020,5040,5050,5020,5934
|
|
20230818,101100,5154374820,5040,5030,5040,5010,6878
|
|
20230818,101000,5119887040,5030,5030,5050,5030,4655
|
|
20230818,100900,5096471790,5030,5040,5060,5020,3213
|
|
20230818,100800,5080276200,5030,5050,5060,5030,6435
|
|
20230818,100700,5047809190,5060,5060,5060,5040,2828
|
|
20230818,100600,5033518480,5070,5030,5070,5030,3733
|
|
20230818,100500,5014605670,5060,5000,5060,4995,7965
|
|
20230818,100400,4974539020,5000,5000,5010,4995,3104
|
|
20230818,100300,4959018915,5000,5000,5000,4985,1770
|
|
20230818,100200,4950182035,5000,4980,5000,4975,2577
|
|
20230818,100100,4937332170,4975,4960,5010,4960,10620
|
|
20230818,100000,4884501065,4965,4995,5000,4960,21806
|
|
20230818,095900,4775978720,5000,4970,5000,4960,9996
|
|
20230818,095800,4726274940,4970,5020,5020,4965,76157
|
|
20230818,095700,4345998280,5020,5030,5040,5010,18442
|
|
20230818,095600,4253404060,5040,5020,5040,5020,2918
|
|
20230818,095500,4238741370,5030,5040,5040,5020,11535
|
|
20230818,095400,4180735140,5040,5020,5080,5020,5736
|
|
20230818,095300,4151799110,5020,5030,5030,5010,27672
|
|
20230818,095200,4012968760,5030,5050,5050,5030,12062
|
|
20230818,095100,3952228290,5060,5080,5080,5050,5932
|
|
20230818,095000,3922224940,5070,5070,5070,5060,4332
|
|
20230818,094900,3900304340,5060,5080,5100,5060,10830
|
|
20230818,094800,3845361070,5080,5060,5090,5060,5987
|
|
20230818,094700,3814976740,5050,5040,5060,5030,24904
|
|
20230818,094600,3689248120,5040,5060,5060,5030,8682
|
|
20230818,094500,3645503720,5060,5050,5060,5030,12528
|
|
20230818,094400,3582357250,5040,5060,5060,5030,2769
|
|
20230818,094300,3568387090,5070,5100,5100,5030,12196
|
|
20230818,094200,3506729760,5090,5060,5100,5050,9887
|
|
20230818,094100,3456626760,5060,5020,5080,5020,21530
|
|
20230818,094000,3348066440,5020,5070,5070,5010,56523
|
|
20230818,093900,3063887490,5060,5120,5120,5060,19967
|
|
20230818,093800,2962529190,5100,5130,5130,5100,6865
|
|
20230818,093700,2927447580,5120,5130,5130,5100,3719
|
|
20230818,093600,2908417030,5110,5130,5160,5110,16013
|
|
20230818,093500,2826222610,5130,5090,5130,5080,6543
|
|
20230818,093400,2792798180,5090,5100,5110,5070,22148
|
|
20230818,093300,2680068960,5100,5100,5110,5100,8488
|
|
20230818,093200,2636766870,5100,5100,5120,5090,2897
|
|
20230818,093100,2621979000,5090,5100,5110,5090,8082
|
|
20230818,093000,2580814690,5090,5110,5120,5090,8742
|
|
20230818,092900,2536221580,5120,5120,5120,5110,4457
|
|
20230818,092800,2513433130,5120,5110,5130,5100,3644
|
|
20230818,092700,2494793310,5100,5130,5130,5100,11311
|
|
20230818,092600,2437009940,5130,5100,5180,5090,21355
|
|
20230818,092500,2327348630,5100,5080,5110,5040,27059
|
|
20230818,092400,2189884510,5080,5150,5160,5010,86798
|
|
20230818,092300,1749328340,5160,5290,5290,5150,59135
|
|
20230818,092200,1441725830,5280,5330,5330,5280,12133
|
|
20230818,092100,1377371650,5340,5350,5350,5320,5360
|
|
20230818,092000,1348794200,5350,5360,5360,5340,4653
|
|
20230818,091900,1323908910,5350,5320,5370,5320,5458
|
|
20230818,091800,1294817800,5340,5340,5340,5310,12702
|
|
20230818,091700,1227181930,5340,5350,5360,5340,5896
|
|
20230818,091600,1195648310,5360,5380,5380,5350,20701
|
|
20230818,091500,1084554440,5380,5370,5410,5370,15871
|
|
20230818,091400,999056120,5380,5420,5440,5380,33911
|
|
20230818,091300,815574700,5430,5360,5440,5360,23489
|
|
20230818,091200,688649530,5380,5360,5380,5360,10811
|
|
20230818,091100,630647340,5360,5350,5360,5330,6835
|
|
20230818,091000,594115920,5360,5330,5360,5330,3609
|
|
20230818,090900,574835360,5340,5330,5340,5330,2233
|
|
20230818,090800,562923170,5330,5370,5370,5320,15108
|
|
20230818,090700,482134410,5370,5340,5370,5340,2908
|
|
20230818,090600,466561270,5350,5370,5380,5340,6692
|
|
20230818,090500,430685250,5370,5300,5370,5280,12416
|
|
20230818,090400,364494120,5290,5300,5300,5280,4240
|
|
20230818,090300,342098270,5290,5320,5320,5290,6686
|
|
20230818,090200,306639040,5320,5300,5320,5260,16890
|
|
20230818,090100,217426350,5300,5320,5330,5300,8514
|
|
20230818,090000,172165270,5320,5360,5370,5320,31293
|