645 lines
33 KiB
CSV
645 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,194200,47955933870,5290,5290,5290,5290,226037
|
|
20230829,194100,47955933870,5290,5290,5290,5290,0
|
|
20230829,194000,47955933870,5290,5290,5290,5290,0
|
|
20230829,193900,47955933870,5290,5290,5290,5290,0
|
|
20230829,193800,47955933870,5290,5290,5290,5290,0
|
|
20230829,193700,47955933870,5290,5290,5290,5290,0
|
|
20230829,193600,47955933870,5290,5290,5290,5290,0
|
|
20230829,193500,47955933870,5290,5290,5290,5290,0
|
|
20230829,193400,47955933870,5290,5290,5290,5290,0
|
|
20230829,193300,47955933870,5290,5290,5290,5290,0
|
|
20230829,193200,47955933870,5290,5290,5290,5290,0
|
|
20230829,193100,47955933870,5290,5290,5290,5290,0
|
|
20230829,193000,47955933870,5290,5290,5290,5290,0
|
|
20230829,192900,47955933870,5290,5290,5290,5290,0
|
|
20230829,192800,47955933870,5290,5290,5290,5290,0
|
|
20230829,192700,47955933870,5290,5290,5290,5290,0
|
|
20230829,192600,47955933870,5290,5290,5290,5290,0
|
|
20230829,192500,47955933870,5290,5290,5290,5290,0
|
|
20230829,192400,47955933870,5290,5290,5290,5290,0
|
|
20230829,192300,47955933870,5290,5290,5290,5290,0
|
|
20230829,192200,47955933870,5290,5290,5290,5290,0
|
|
20230829,192100,47955933870,5290,5290,5290,5290,0
|
|
20230829,192000,47955933870,5290,5290,5290,5290,0
|
|
20230829,191900,47955933870,5290,5290,5290,5290,0
|
|
20230829,191800,47955933870,5290,5290,5290,5290,0
|
|
20230829,191700,47955933870,5290,5290,5290,5290,0
|
|
20230829,191600,47955933870,5290,5290,5290,5290,0
|
|
20230829,191500,47955933870,5290,5290,5290,5290,0
|
|
20230829,191400,47955933870,5290,5290,5290,5290,0
|
|
20230829,191300,47955933870,5290,5290,5290,5290,0
|
|
20230829,191200,47955933870,5290,5290,5290,5290,226037
|
|
20230829,191100,47955933870,5290,5290,5290,5290,0
|
|
20230829,191000,47955933870,5290,5290,5290,5290,0
|
|
20230829,190900,47955933870,5290,5290,5290,5290,0
|
|
20230829,190800,47955933870,5290,5290,5290,5290,0
|
|
20230829,190700,47955933870,5290,5290,5290,5290,0
|
|
20230829,190600,47955933870,5290,5290,5290,5290,0
|
|
20230829,190500,47955933870,5290,5290,5290,5290,0
|
|
20230829,190400,47955933870,5290,5290,5290,5290,0
|
|
20230829,190300,47955933870,5290,5290,5290,5290,0
|
|
20230829,190200,47955933870,5290,5290,5290,5290,0
|
|
20230829,190100,47955933870,5290,5290,5290,5290,0
|
|
20230829,190000,47955933870,5290,5290,5290,5290,0
|
|
20230829,185900,47955933870,5290,5290,5290,5290,0
|
|
20230829,185800,47955933870,5290,5290,5290,5290,0
|
|
20230829,185700,47955933870,5290,5290,5290,5290,0
|
|
20230829,185600,47955933870,5290,5290,5290,5290,0
|
|
20230829,185500,47955933870,5290,5290,5290,5290,0
|
|
20230829,185400,47955933870,5290,5290,5290,5290,0
|
|
20230829,185300,47955933870,5290,5290,5290,5290,0
|
|
20230829,185200,47955933870,5290,5290,5290,5290,0
|
|
20230829,185100,47955933870,5290,5290,5290,5290,0
|
|
20230829,185000,47955933870,5290,5290,5290,5290,0
|
|
20230829,184900,47955933870,5290,5290,5290,5290,0
|
|
20230829,184800,47955933870,5290,5290,5290,5290,0
|
|
20230829,184700,47955933870,5290,5290,5290,5290,0
|
|
20230829,184600,47955933870,5290,5290,5290,5290,0
|
|
20230829,184500,47955933870,5290,5290,5290,5290,0
|
|
20230829,184400,47955933870,5290,5290,5290,5290,0
|
|
20230829,184300,47955933870,5290,5290,5290,5290,0
|
|
20230829,184200,47955933870,5290,5290,5290,5290,226037
|
|
20230829,184100,47955933870,5290,5290,5290,5290,0
|
|
20230829,184000,47955933870,5290,5290,5290,5290,0
|
|
20230829,183900,47955933870,5290,5290,5290,5290,0
|
|
20230829,183800,47955933870,5290,5290,5290,5290,0
|
|
20230829,183700,47955933870,5290,5290,5290,5290,0
|
|
20230829,183600,47955933870,5290,5290,5290,5290,0
|
|
20230829,183500,47955933870,5290,5290,5290,5290,0
|
|
20230829,183400,47955933870,5290,5290,5290,5290,0
|
|
20230829,183300,47955933870,5290,5290,5290,5290,0
|
|
20230829,183200,47955933870,5290,5290,5290,5290,0
|
|
20230829,183100,47955933870,5290,5290,5290,5290,0
|
|
20230829,183000,47955933870,5290,5290,5290,5290,0
|
|
20230829,182900,47955933870,5290,5290,5290,5290,0
|
|
20230829,182800,47955933870,5290,5290,5290,5290,0
|
|
20230829,182700,47955933870,5290,5290,5290,5290,0
|
|
20230829,182600,47955933870,5290,5290,5290,5290,0
|
|
20230829,182500,47955933870,5290,5290,5290,5290,0
|
|
20230829,182400,47955933870,5290,5290,5290,5290,0
|
|
20230829,182300,47955933870,5290,5290,5290,5290,0
|
|
20230829,182200,47955933870,5290,5290,5290,5290,0
|
|
20230829,182100,47955933870,5290,5290,5290,5290,0
|
|
20230829,182000,47955933870,5290,5290,5290,5290,0
|
|
20230829,181900,47955933870,5290,5290,5290,5290,0
|
|
20230829,181800,47955933870,5290,5290,5290,5290,0
|
|
20230829,181700,47955933870,5290,5290,5290,5290,0
|
|
20230829,181600,47955933870,5290,5290,5290,5290,0
|
|
20230829,181500,47955933870,5290,5290,5290,5290,0
|
|
20230829,181400,47955933870,5290,5290,5290,5290,0
|
|
20230829,181300,47955933870,5290,5290,5290,5290,0
|
|
20230829,181200,47955933870,5290,5290,5290,5290,226037
|
|
20230829,181100,47955933870,5290,5290,5290,5290,0
|
|
20230829,181000,47955933870,5290,5290,5290,5290,0
|
|
20230829,180900,47955933870,5290,5290,5290,5290,0
|
|
20230829,180800,47955933870,5290,5290,5290,5290,0
|
|
20230829,180700,47955933870,5290,5290,5290,5290,0
|
|
20230829,180600,47955933870,5290,5290,5290,5290,0
|
|
20230829,180500,47955933870,5290,5290,5290,5290,0
|
|
20230829,180400,47955933870,5290,5290,5290,5290,0
|
|
20230829,180300,47955933870,5290,5290,5290,5290,0
|
|
20230829,180200,47955933870,5290,5290,5290,5290,0
|
|
20230829,180100,47955933870,5290,5290,5290,5290,0
|
|
20230829,180000,47955933870,5290,5290,5290,5290,0
|
|
20230829,175900,47955933870,5290,5290,5290,5290,0
|
|
20230829,175800,47955933870,5290,5290,5290,5290,0
|
|
20230829,175700,47955933870,5290,5290,5290,5290,0
|
|
20230829,175600,47955933870,5290,5290,5290,5290,0
|
|
20230829,175500,47955933870,5290,5290,5290,5290,0
|
|
20230829,175400,47955933870,5290,5290,5290,5290,0
|
|
20230829,175300,47955933870,5290,5290,5290,5290,0
|
|
20230829,175200,47955933870,5290,5290,5290,5290,0
|
|
20230829,175100,47955933870,5290,5290,5290,5290,0
|
|
20230829,175000,47955933870,5290,5290,5290,5290,0
|
|
20230829,174900,47955933870,5290,5290,5290,5290,0
|
|
20230829,174800,47955933870,5290,5290,5290,5290,0
|
|
20230829,174700,47955933870,5290,5290,5290,5290,0
|
|
20230829,174600,47955933870,5290,5290,5290,5290,0
|
|
20230829,174500,47955933870,5290,5290,5290,5290,0
|
|
20230829,174400,47955933870,5290,5290,5290,5290,0
|
|
20230829,174300,47955933870,5290,5290,5290,5290,0
|
|
20230829,174200,47955933870,5290,5290,5290,5290,226037
|
|
20230829,174100,47955933870,5290,5290,5290,5290,0
|
|
20230829,174000,47955933870,5290,5290,5290,5290,0
|
|
20230829,173900,47955933870,5290,5290,5290,5290,0
|
|
20230829,173800,47955933870,5290,5290,5290,5290,0
|
|
20230829,173700,47955933870,5290,5290,5290,5290,0
|
|
20230829,173600,47955933870,5290,5290,5290,5290,0
|
|
20230829,173500,47955933870,5290,5290,5290,5290,0
|
|
20230829,173400,47955933870,5290,5290,5290,5290,0
|
|
20230829,173300,47955933870,5290,5290,5290,5290,0
|
|
20230829,173200,47955933870,5290,5290,5290,5290,0
|
|
20230829,173100,47955933870,5290,5290,5290,5290,0
|
|
20230829,173000,47955933870,5290,5290,5290,5290,0
|
|
20230829,172900,47955933870,5290,5290,5290,5290,0
|
|
20230829,172800,47955933870,5290,5290,5290,5290,0
|
|
20230829,172700,47955933870,5290,5290,5290,5290,0
|
|
20230829,172600,47955933870,5290,5290,5290,5290,0
|
|
20230829,172500,47955933870,5290,5290,5290,5290,0
|
|
20230829,172400,47955933870,5290,5290,5290,5290,0
|
|
20230829,172300,47955933870,5290,5290,5290,5290,0
|
|
20230829,172200,47955933870,5290,5290,5290,5290,0
|
|
20230829,172100,47955933870,5290,5290,5290,5290,0
|
|
20230829,172000,47955933870,5290,5290,5290,5290,0
|
|
20230829,171900,47955933870,5290,5290,5290,5290,0
|
|
20230829,171800,47955933870,5290,5290,5290,5290,0
|
|
20230829,171700,47955933870,5290,5290,5290,5290,0
|
|
20230829,171600,47955933870,5290,5290,5290,5290,0
|
|
20230829,171500,47955933870,5290,5290,5290,5290,0
|
|
20230829,171400,47955933870,5290,5290,5290,5290,0
|
|
20230829,171300,47955933870,5290,5290,5290,5290,0
|
|
20230829,171200,47955933870,5290,5290,5290,5290,226037
|
|
20230829,171100,47955933870,5290,5290,5290,5290,0
|
|
20230829,171000,47955933870,5290,5290,5290,5290,0
|
|
20230829,170900,47955933870,5290,5290,5290,5290,0
|
|
20230829,170800,47955933870,5290,5290,5290,5290,0
|
|
20230829,170700,47955933870,5290,5290,5290,5290,0
|
|
20230829,170600,47955933870,5290,5290,5290,5290,0
|
|
20230829,170500,47955933870,5290,5290,5290,5290,0
|
|
20230829,170400,47955933870,5290,5290,5290,5290,0
|
|
20230829,170300,47955933870,5290,5290,5290,5290,0
|
|
20230829,170200,47955933870,5290,5290,5290,5290,0
|
|
20230829,170100,47955933870,5290,5290,5290,5290,0
|
|
20230829,170000,47955933870,5290,5290,5290,5290,0
|
|
20230829,165900,47955933870,5290,5290,5290,5290,0
|
|
20230829,165800,47955933870,5290,5290,5290,5290,0
|
|
20230829,165700,47955933870,5290,5290,5290,5290,0
|
|
20230829,165600,47955933870,5290,5290,5290,5290,0
|
|
20230829,165500,47955933870,5290,5290,5290,5290,0
|
|
20230829,165400,47955933870,5290,5290,5290,5290,0
|
|
20230829,165300,47955933870,5290,5290,5290,5290,0
|
|
20230829,165200,47955933870,5290,5290,5290,5290,0
|
|
20230829,165100,47955933870,5290,5290,5290,5290,0
|
|
20230829,165000,47955933870,5290,5290,5290,5290,0
|
|
20230829,164900,47955933870,5290,5290,5290,5290,0
|
|
20230829,164800,47955933870,5290,5290,5290,5290,0
|
|
20230829,164700,47955933870,5290,5290,5290,5290,0
|
|
20230829,164600,47955933870,5290,5290,5290,5290,0
|
|
20230829,164500,47955933870,5290,5290,5290,5290,0
|
|
20230829,164400,47955933870,5290,5290,5290,5290,0
|
|
20230829,164300,47955933870,5290,5290,5290,5290,0
|
|
20230829,164200,47955933870,5290,5290,5290,5290,226037
|
|
20230829,164100,47955933870,5290,5290,5290,5290,0
|
|
20230829,164000,47955933870,5290,5290,5290,5290,0
|
|
20230829,163900,47955933870,5290,5290,5290,5290,0
|
|
20230829,163800,47955933870,5290,5290,5290,5290,0
|
|
20230829,163700,47955933870,5290,5290,5290,5290,0
|
|
20230829,163600,47955933870,5290,5290,5290,5290,0
|
|
20230829,163500,47955933870,5290,5290,5290,5290,0
|
|
20230829,163400,47955933870,5290,5290,5290,5290,0
|
|
20230829,163300,47955933870,5290,5290,5290,5290,0
|
|
20230829,163200,47955933870,5290,5290,5290,5290,0
|
|
20230829,163100,47955933870,5290,5290,5290,5290,0
|
|
20230829,163000,47955933870,5290,5290,5290,5290,0
|
|
20230829,162900,47955933870,5290,5290,5290,5290,0
|
|
20230829,162800,47955933870,5290,5290,5290,5290,0
|
|
20230829,162700,47955933870,5290,5290,5290,5290,0
|
|
20230829,162600,47955933870,5290,5290,5290,5290,0
|
|
20230829,162500,47955933870,5290,5290,5290,5290,0
|
|
20230829,162400,47955933870,5290,5290,5290,5290,0
|
|
20230829,162300,47955933870,5290,5290,5290,5290,0
|
|
20230829,162200,47955933870,5290,5290,5290,5290,0
|
|
20230829,162100,47955933870,5290,5290,5290,5290,0
|
|
20230829,162000,47955933870,5290,5290,5290,5290,0
|
|
20230829,161900,47955933870,5290,5290,5290,5290,0
|
|
20230829,161800,47955933870,5290,5290,5290,5290,0
|
|
20230829,161700,47955933870,5290,5290,5290,5290,0
|
|
20230829,161600,47955933870,5290,5290,5290,5290,0
|
|
20230829,161500,47955933870,5290,5290,5290,5290,0
|
|
20230829,161400,47955933870,5290,5290,5290,5290,0
|
|
20230829,161300,47955933870,5290,5290,5290,5290,0
|
|
20230829,161200,47955933870,5290,5290,5290,5290,226037
|
|
20230829,161100,47955933870,5290,5290,5290,5290,0
|
|
20230829,161000,47955933870,5290,5290,5290,5290,0
|
|
20230829,160900,47955933870,5290,5290,5290,5290,0
|
|
20230829,160800,47955933870,5290,5290,5290,5290,0
|
|
20230829,160700,47955933870,5290,5290,5290,5290,0
|
|
20230829,160600,47955933870,5290,5290,5290,5290,0
|
|
20230829,160500,47955933870,5290,5290,5290,5290,0
|
|
20230829,160400,47955933870,5290,5290,5290,5290,0
|
|
20230829,160300,47955933870,5290,5290,5290,5290,0
|
|
20230829,160200,47955933870,5290,5290,5290,5290,0
|
|
20230829,160100,47955933870,5290,5290,5290,5290,0
|
|
20230829,160000,47955933870,5290,5290,5290,5290,0
|
|
20230829,155900,47955933870,5290,5290,5290,5290,0
|
|
20230829,155800,47955933870,5290,5290,5290,5290,0
|
|
20230829,155700,47955933870,5290,5290,5290,5290,0
|
|
20230829,155600,47955933870,5290,5290,5290,5290,0
|
|
20230829,155500,47955933870,5290,5290,5290,5290,0
|
|
20230829,155400,47955933870,5290,5290,5290,5290,0
|
|
20230829,155300,47955933870,5290,5290,5290,5290,0
|
|
20230829,155200,47955933870,5290,5290,5290,5290,0
|
|
20230829,155100,47955933870,5290,5290,5290,5290,0
|
|
20230829,155000,47955933870,5290,5290,5290,5290,0
|
|
20230829,154900,47955933870,5290,5290,5290,5290,0
|
|
20230829,154800,47955933870,5290,5290,5290,5290,0
|
|
20230829,154700,47955933870,5290,5290,5290,5290,0
|
|
20230829,154600,47955933870,5290,5290,5290,5290,0
|
|
20230829,154500,47955933870,5290,5290,5290,5290,0
|
|
20230829,154400,47955933870,5290,5290,5290,5290,0
|
|
20230829,154300,47955933870,5290,5290,5290,5290,0
|
|
20230829,154200,47955933870,5290,5290,5290,5290,226037
|
|
20230829,154100,47955933870,5290,5290,5290,5290,0
|
|
20230829,154000,47955933870,5290,5290,5290,5290,0
|
|
20230829,153900,47955933870,5290,5290,5290,5290,0
|
|
20230829,153800,47955933870,5290,5290,5290,5290,0
|
|
20230829,153700,47955933870,5290,5290,5290,5290,0
|
|
20230829,153600,47955933870,5290,5290,5290,5290,0
|
|
20230829,153500,47955933870,5290,5290,5290,5290,0
|
|
20230829,153400,47955933870,5290,5290,5290,5290,0
|
|
20230829,153300,47955933870,5290,5290,5290,5290,0
|
|
20230829,153200,47955933870,5290,5290,5290,5290,0
|
|
20230829,153100,47955933870,5290,5290,5290,5290,0
|
|
20230829,153000,47955933870,5290,5290,5290,5290,226037
|
|
20230829,152900,46760198140,5290,5290,5290,5290,0
|
|
20230829,152800,46760198140,5290,5290,5290,5290,0
|
|
20230829,152700,46760198140,5290,5290,5290,5290,0
|
|
20230829,152600,46760198140,5290,5290,5290,5290,0
|
|
20230829,152500,46760198140,5290,5290,5290,5290,0
|
|
20230829,152400,46760198140,5290,5290,5290,5290,0
|
|
20230829,152300,46760198140,5290,5290,5290,5290,0
|
|
20230829,152200,46760198140,5290,5290,5290,5290,0
|
|
20230829,152100,46760198140,5290,5290,5290,5290,0
|
|
20230829,152000,46760198140,5290,5290,5290,5290,0
|
|
20230829,151900,46760198140,5290,5250,5300,5230,179234
|
|
20230829,151800,45816817560,5250,5230,5260,5180,129593
|
|
20230829,151700,45140837310,5220,5200,5230,5190,102478
|
|
20230829,151600,44607499300,5210,5210,5250,5200,139524
|
|
20230829,151500,43879498620,5210,5230,5270,5210,110539
|
|
20230829,151400,43300186600,5240,5290,5310,5220,246069
|
|
20230829,151300,42007025440,5290,5310,5340,5280,217444
|
|
20230829,151200,40854963670,5300,5360,5420,5300,354233
|
|
20230829,151100,38960038980,5360,5420,5440,5330,701200
|
|
20230829,151000,35172675330,5480,5480,5480,5480,0
|
|
20230829,150900,35172675330,5480,5480,5480,5480,0
|
|
20230829,150800,35172675330,5480,5330,5480,5280,589162
|
|
20230829,150700,32008538000,5350,5250,5480,5210,1210462
|
|
20230829,150600,25521935750,5250,5180,5250,5170,79625
|
|
20230829,150500,25106359510,5180,5190,5190,5170,4114
|
|
20230829,150400,25085048060,5180,5190,5190,5170,6990
|
|
20230829,150300,25048839400,5190,5160,5190,5160,7009
|
|
20230829,150200,25012557300,5170,5180,5180,5160,10473
|
|
20230829,150100,24958478970,5170,5180,5180,5170,11009
|
|
20230829,150000,24901465930,5180,5190,5190,5160,14317
|
|
20230829,145900,24827404570,5180,5170,5190,5170,3419
|
|
20230829,145800,24809686940,5160,5170,5180,5160,4048
|
|
20230829,145700,24788758420,5170,5190,5190,5130,72233
|
|
20230829,145600,24416233330,5200,5210,5220,5190,14267
|
|
20230829,145500,24342012230,5210,5170,5220,5170,25136
|
|
20230829,145400,24211349570,5180,5180,5180,5170,2347
|
|
20230829,145300,24199206950,5180,5180,5180,5160,16106
|
|
20230829,145200,24115946800,5180,5180,5190,5170,4812
|
|
20230829,145100,24091009020,5180,5180,5190,5160,15793
|
|
20230829,145000,24009342840,5180,5200,5200,5170,29039
|
|
20230829,144900,23858966900,5190,5180,5200,5180,18367
|
|
20230829,144800,23763589080,5180,5200,5210,5180,27279
|
|
20230829,144700,23622073380,5200,5220,5220,5190,32290
|
|
20230829,144600,23454091320,5220,5220,5250,5190,90250
|
|
20230829,144500,22982755900,5230,5270,5270,5180,109559
|
|
20230829,144400,22410543560,5270,5220,5280,5210,300603
|
|
20230829,144300,20832067400,5210,5160,5220,5160,96885
|
|
20230829,144200,20329176230,5150,5160,5160,5150,1006
|
|
20230829,144100,20323986100,5150,5150,5160,5150,4177
|
|
20230829,144000,20302472200,5160,5150,5170,5150,5392
|
|
20230829,143900,20274630400,5160,5160,5160,5150,1007
|
|
20230829,143800,20269442990,5160,5180,5180,5140,45202
|
|
20230829,143700,20036522630,5170,5170,5180,5170,7091
|
|
20230829,143600,19999851940,5170,5160,5180,5160,1358
|
|
20230829,143500,19992833610,5160,5170,5180,5160,6423
|
|
20230829,143400,19959622960,5170,5170,5180,5170,4195
|
|
20230829,143300,19937933050,5170,5170,5180,5160,2745
|
|
20230829,143200,19923738380,5160,5170,5170,5160,6504
|
|
20230829,143100,19890116380,5170,5160,5170,5160,4909
|
|
20230829,143000,19864754010,5160,5160,5170,5160,3606
|
|
20230829,142900,19846140930,5160,5170,5170,5160,792
|
|
20230829,142800,19842049550,5170,5160,5170,5160,1201
|
|
20230829,142700,19835845990,5160,5170,5170,5160,1430
|
|
20230829,142600,19828460350,5160,5160,5170,5160,16375
|
|
20230829,142500,19743821890,5160,5140,5160,5140,19839
|
|
20230829,142400,19641499380,5150,5130,5150,5130,1095
|
|
20230829,142300,19635866860,5130,5150,5150,5130,8598
|
|
20230829,142200,19591703810,5140,5150,5150,5130,3723
|
|
20230829,142100,19572551370,5150,5140,5150,5130,1010
|
|
20230829,142000,19567363550,5140,5130,5150,5130,2115
|
|
20230829,141900,19556496350,5130,5130,5140,5130,1099
|
|
20230829,141800,19550857910,5140,5140,5140,5130,2327
|
|
20230829,141700,19538899870,5130,5140,5140,5130,704
|
|
20230829,141600,19535283140,5140,5140,5140,5130,1684
|
|
20230829,141500,19526637080,5140,5140,5150,5130,2594
|
|
20230829,141400,19513304320,5140,5150,5150,5140,3014
|
|
20230829,141300,19497806910,5140,5150,5150,5140,1435
|
|
20230829,141200,19490428740,5150,5140,5150,5140,666
|
|
20230829,141100,19487001820,5140,5150,5150,5140,2063
|
|
20230829,141000,19476389580,5150,5150,5150,5140,8647
|
|
20230829,140900,19431916090,5150,5150,5150,5140,714
|
|
20230829,140800,19428240880,5150,5160,5160,5140,2368
|
|
20230829,140700,19416043020,5160,5150,5160,5150,859
|
|
20230829,140600,19411612840,5150,5140,5150,5140,4632
|
|
20230829,140500,19387771300,5140,5140,5150,5140,2716
|
|
20230829,140400,19373807730,5150,5150,5150,5140,449
|
|
20230829,140300,19371497980,5150,5150,5150,5140,1874
|
|
20230829,140200,19361860570,5150,5140,5150,5140,1508
|
|
20230829,140100,19354105670,5130,5140,5150,5130,5309
|
|
20230829,140000,19326831430,5140,5150,5150,5140,909
|
|
20230829,135900,19322152440,5150,5140,5150,5140,896
|
|
20230829,135800,19317540830,5150,5140,5150,5130,1199
|
|
20230829,135700,19311374820,5130,5140,5140,5130,1819
|
|
20230829,135600,19302027370,5140,5130,5150,5130,6741
|
|
20230829,135500,19267374600,5130,5130,5130,5120,10743
|
|
20230829,135400,19212308590,5120,5140,5140,5120,5816
|
|
20230829,135300,19182501540,5140,5140,5140,5130,2422
|
|
20230829,135200,19170070010,5140,5130,5140,5130,857
|
|
20230829,135100,19165665330,5140,5140,5140,5130,928
|
|
20230829,135000,19160900300,5140,5140,5140,5130,1372
|
|
20230829,134900,19153856220,5140,5130,5140,5130,1837
|
|
20230829,134800,19144424290,5140,5140,5140,5130,4881
|
|
20230829,134700,19119383330,5130,5130,5140,5130,3335
|
|
20230829,134600,19102273110,5140,5140,5140,5120,9955
|
|
20230829,134500,19051200770,5140,5140,5140,5130,3420
|
|
20230829,134400,19033646180,5140,5140,5140,5130,2226
|
|
20230829,134300,19022222310,5140,5150,5150,5130,15590
|
|
20230829,134200,18942233030,5140,5160,5160,5130,3771
|
|
20230829,134100,18922832270,5160,5160,5170,5140,1819
|
|
20230829,134000,18913456370,5140,5150,5170,5140,8098
|
|
20230829,133900,18871735770,5160,5150,5160,5150,18381
|
|
20230829,133800,18776987180,5150,5120,5150,5120,11592
|
|
20230829,133700,18717409090,5120,5130,5130,5120,2432
|
|
20230829,133600,18704938480,5130,5130,5130,5120,1800
|
|
20230829,133500,18695716790,5130,5120,5140,5120,6918
|
|
20230829,133400,18660240340,5130,5130,5140,5130,3684
|
|
20230829,133300,18641340490,5130,5140,5150,5130,2850
|
|
20230829,133200,18626701800,5140,5150,5150,5130,1640
|
|
20230829,133100,18618285290,5150,5150,5150,5130,5963
|
|
20230829,133000,18587633910,5150,5150,5150,5140,925
|
|
20230829,132900,18582877170,5150,5150,5150,5140,1785
|
|
20230829,132800,18573701260,5140,5140,5150,5140,2569
|
|
20230829,132700,18560490480,5140,5150,5150,5140,5108
|
|
20230829,132600,18534198930,5150,5120,5150,5120,5031
|
|
20230829,132500,18508386790,5130,5140,5140,5120,11683
|
|
20230829,132400,18448557710,5140,5140,5140,5130,5407
|
|
20230829,132300,18420815330,5130,5150,5150,5130,4207
|
|
20230829,132200,18399188120,5150,5140,5150,5140,3590
|
|
20230829,132100,18380723130,5140,5140,5140,5130,4347
|
|
20230829,132000,18358391900,5130,5140,5150,5130,2591
|
|
20230829,131900,18345072230,5150,5150,5150,5140,1324
|
|
20230829,131800,18338265560,5140,5150,5150,5140,981
|
|
20230829,131700,18333218800,5150,5150,5150,5140,9058
|
|
20230829,131600,18286630890,5140,5150,5150,5140,723
|
|
20230829,131500,18282912590,5150,5140,5150,5130,779
|
|
20230829,131400,18278907470,5150,5150,5150,5140,2859
|
|
20230829,131300,18264202020,5150,5150,5150,5140,2943
|
|
20230829,131200,18249056410,5150,5150,5150,5120,8475
|
|
20230829,131100,18205582430,5130,5140,5150,5130,9140
|
|
20230829,131000,18158640470,5150,5140,5150,5140,2614
|
|
20230829,130900,18145190520,5150,5140,5150,5130,1596
|
|
20230829,130800,18136982200,5140,5150,5160,5130,2757
|
|
20230829,130700,18122818920,5160,5150,5160,5150,3748
|
|
20230829,130600,18103510980,5150,5160,5160,5150,1295
|
|
20230829,130500,18096836790,5160,5140,5160,5140,5757
|
|
20230829,130400,18067179510,5140,5140,5150,5140,6832
|
|
20230829,130300,18032045810,5140,5130,5140,5120,9336
|
|
20230829,130200,17984136480,5140,5130,5140,5120,4850
|
|
20230829,130100,17959274730,5120,5120,5130,5120,14966
|
|
20230829,130000,17882622660,5130,5140,5140,5120,20355
|
|
20230829,125900,17778231050,5150,5140,5150,5130,4366
|
|
20230829,125800,17755788010,5140,5140,5150,5130,8677
|
|
20230829,125700,17711212840,5150,5150,5160,5140,4124
|
|
20230829,125600,17689981600,5150,5140,5170,5130,24388
|
|
20230829,125500,17564523810,5150,5150,5160,5140,6670
|
|
20230829,125400,17530204850,5150,5160,5170,5140,23526
|
|
20230829,125300,17409134620,5160,5170,5170,5160,1142
|
|
20230829,125200,17403236760,5170,5170,5170,5150,8494
|
|
20230829,125100,17359422760,5160,5160,5170,5150,543
|
|
20230829,125000,17356620630,5160,5160,5170,5150,2197
|
|
20230829,124900,17345286610,5160,5170,5170,5160,5171
|
|
20230829,124800,17318588930,5170,5180,5180,5160,3891
|
|
20230829,124700,17298478840,5180,5180,5180,5170,1814
|
|
20230829,124600,17289089290,5170,5190,5200,5170,8447
|
|
20230829,124500,17245338600,5190,5190,5200,5180,1682
|
|
20230829,124400,17236608670,5190,5190,5190,5180,652
|
|
20230829,124300,17233231130,5190,5180,5190,5180,445
|
|
20230829,124200,17230923700,5180,5190,5190,5180,2061
|
|
20230829,124100,17220241320,5190,5180,5190,5170,3335
|
|
20230829,124000,17202962760,5180,5180,5190,5170,5626
|
|
20230829,123900,17173851190,5180,5190,5190,5170,10196
|
|
20230829,123800,17121044710,5190,5180,5190,5180,2395
|
|
20230829,123700,17108635760,5180,5190,5190,5170,7476
|
|
20230829,123600,17069908710,5180,5220,5220,5180,9980
|
|
20230829,123500,17018109520,5220,5210,5220,5200,10068
|
|
20230829,123400,16965664300,5220,5230,5230,5200,25396
|
|
20230829,123300,16833322500,5230,5200,5230,5180,108801
|
|
20230829,123200,16266001410,5190,5200,5200,5190,5722
|
|
20230829,123100,16236261260,5190,5180,5200,5170,74863
|
|
20230829,123000,15848065490,5170,5180,5180,5170,6918
|
|
20230829,122900,15812297230,5180,5170,5180,5170,3174
|
|
20230829,122800,15795860980,5170,5180,5180,5170,1574
|
|
20230829,122700,15787719310,5170,5170,5180,5160,1156
|
|
20230829,122600,15781742430,5180,5180,5180,5160,3003
|
|
20230829,122500,15766224270,5180,5180,5180,5170,2753
|
|
20230829,122400,15751986380,5180,5160,5180,5160,5395
|
|
20230829,122300,15724108380,5160,5170,5170,5160,3418
|
|
20230829,122200,15706461080,5170,5180,5180,5160,5915
|
|
20230829,122100,15675881430,5180,5170,5180,5160,4312
|
|
20230829,122000,15653598200,5170,5190,5190,5170,6141
|
|
20230829,121900,15621841190,5190,5190,5190,5170,11840
|
|
20230829,121800,15560510770,5190,5190,5190,5180,1993
|
|
20230829,121700,15550173470,5190,5180,5190,5180,9022
|
|
20230829,121600,15503420390,5180,5180,5190,5170,2404
|
|
20230829,121500,15490968090,5180,5190,5190,5170,4792
|
|
20230829,121400,15466121390,5190,5190,5190,5170,4867
|
|
20230829,121300,15440909630,5190,5180,5190,5180,4215
|
|
20230829,121200,15419059460,5180,5170,5190,5170,27613
|
|
20230829,121100,15276127980,5170,5150,5170,5150,13075
|
|
20230829,121000,15208666630,5160,5160,5160,5150,9600
|
|
20230829,120900,15159211550,5150,5150,5160,5150,1576
|
|
20230829,120800,15151087940,5160,5160,5160,5150,5227
|
|
20230829,120700,15124167240,5160,5160,5160,5150,1636
|
|
20230829,120600,15115726140,5160,5150,5160,5150,1237
|
|
20230829,120500,15109351630,5150,5170,5170,5150,1037
|
|
20230829,120400,15104003650,5170,5170,5170,5160,3295
|
|
20230829,120300,15086976520,5170,5170,5170,5160,942
|
|
20230829,120200,15082109500,5170,5160,5170,5160,1815
|
|
20230829,120100,15072742010,5160,5150,5170,5150,643
|
|
20230829,120000,15069424170,5160,5150,5160,5150,5506
|
|
20230829,115900,15041022420,5160,5160,5160,5150,1160
|
|
20230829,115800,15035040900,5150,5150,5170,5150,9487
|
|
20230829,115700,14986086920,5150,5150,5150,5140,4405
|
|
20230829,115600,14963426910,5150,5150,5160,5150,2879
|
|
20230829,115500,14948598220,5150,5140,5160,5140,3767
|
|
20230829,115400,14929207220,5160,5140,5160,5130,6618
|
|
20230829,115300,14895145620,5150,5150,5150,5140,4066
|
|
20230829,115200,14874231780,5150,5150,5150,5140,1038
|
|
20230829,115100,14868893420,5140,5150,5150,5140,805
|
|
20230829,115000,14864748280,5140,5150,5150,5140,3272
|
|
20230829,114900,14847925500,5150,5160,5160,5130,8499
|
|
20230829,114800,14804257400,5140,5160,5160,5140,8005
|
|
20230829,114700,14763020380,5160,5140,5160,5140,3248
|
|
20230829,114600,14746292270,5140,5150,5150,5140,4798
|
|
20230829,114500,14721622750,5150,5150,5160,5150,2215
|
|
20230829,114400,14710209680,5160,5150,5160,5140,5332
|
|
20230829,114300,14682726790,5150,5150,5160,5140,6101
|
|
20230829,114200,14651329230,5160,5160,5160,5150,1475
|
|
20230829,114100,14643725930,5160,5150,5160,5140,6023
|
|
20230829,114000,14612733660,5150,5150,5150,5140,2206
|
|
20230829,113900,14601376850,5160,5160,5160,5150,6225
|
|
20230829,113800,14569310630,5160,5160,5160,5150,1097
|
|
20230829,113700,14563658170,5160,5170,5170,5150,3833
|
|
20230829,113600,14543876100,5170,5170,5170,5150,8231
|
|
20230829,113500,14501404610,5170,5170,5170,5160,1754
|
|
20230829,113400,14492346540,5170,5160,5170,5150,3168
|
|
20230829,113300,14476011330,5160,5160,5170,5160,5570
|
|
20230829,113200,14447269390,5170,5170,5170,5160,3791
|
|
20230829,113100,14427697270,5170,5180,5180,5160,5906
|
|
20230829,113000,14397162760,5180,5180,5180,5170,1480
|
|
20230829,112900,14389508540,5180,5180,5180,5170,1633
|
|
20230829,112800,14381064470,5170,5170,5180,5170,12834
|
|
20230829,112700,14314646800,5180,5180,5180,5170,2672
|
|
20230829,112600,14300807990,5180,5170,5180,5160,3274
|
|
20230829,112500,14283878620,5170,5180,5180,5160,2177
|
|
20230829,112400,14272617500,5180,5180,5180,5170,5575
|
|
20230829,112300,14243766270,5180,5180,5190,5160,9418
|
|
20230829,112200,14195046000,5190,5190,5200,5190,7272
|
|
20230829,112100,14157298950,5190,5200,5200,5190,11302
|
|
20230829,112000,14098575380,5200,5190,5210,5180,40334
|
|
20230829,111900,13888924800,5200,5190,5200,5180,20582
|
|
20230829,111800,13782137370,5190,5180,5190,5170,8458
|
|
20230829,111700,13738345720,5190,5180,5190,5170,17686
|
|
20230829,111600,13646772340,5190,5200,5210,5170,19939
|
|
20230829,111500,13543210450,5200,5170,5210,5160,147416
|
|
20230829,111400,12777756680,5170,5170,5170,5160,11901
|
|
20230829,111300,12716292990,5170,5170,5180,5160,7256
|
|
20230829,111200,12678795090,5160,5180,5180,5160,3127
|
|
20230829,111100,12662629190,5180,5170,5180,5170,4320
|
|
20230829,111000,12640279870,5170,5150,5170,5150,19540
|
|
20230829,110900,12539304140,5160,5170,5170,5150,8328
|
|
20230829,110800,12496295240,5170,5150,5190,5140,70040
|
|
20230829,110700,12134112460,5160,5130,5160,5130,31661
|
|
20230829,110600,11971194960,5120,5130,5140,5120,8387
|
|
20230829,110500,11928173860,5130,5140,5140,5130,3248
|
|
20230829,110400,11911500390,5140,5150,5150,5130,4299
|
|
20230829,110300,11889407910,5140,5130,5150,5120,25504
|
|
20230829,110200,11758304040,5130,5120,5130,5100,9036
|
|
20230829,110100,11711975390,5120,5120,5120,5100,25433
|
|
20230829,110000,11582187540,5110,5130,5130,5110,2841
|
|
20230829,105900,11567641760,5130,5110,5130,5110,4264
|
|
20230829,105800,11545811690,5120,5120,5130,5120,6669
|
|
20230829,105700,11511645660,5120,5120,5130,5120,792
|
|
20230829,105600,11507586360,5130,5120,5130,5120,2723
|
|
20230829,105500,11493635600,5120,5120,5140,5120,3745
|
|
20230829,105400,11474430810,5130,5110,5130,5110,11035
|
|
20230829,105300,11417970800,5110,5140,5140,5080,42137
|
|
20230829,105200,11203449350,5140,5150,5160,5100,64847
|
|
20230829,105100,10871631300,5160,5160,5160,5150,2685
|
|
20230829,105000,10857794360,5150,5160,5160,5150,5079
|
|
20230829,104900,10831613010,5160,5150,5160,5150,5412
|
|
20230829,104800,10803730800,5160,5160,5160,5150,2406
|
|
20230829,104700,10791321470,5160,5150,5160,5140,4459
|
|
20230829,104600,10768335080,5140,5130,5150,5120,8384
|
|
20230829,104500,10725247440,5130,5140,5140,5120,3420
|
|
20230829,104400,10707702260,5140,5150,5150,5130,4701
|
|
20230829,104300,10683577210,5150,5140,5150,5140,2471
|
|
20230829,104200,10670872200,5140,5140,5150,5140,2717
|
|
20230829,104100,10656896310,5140,5150,5150,5130,4917
|
|
20230829,104000,10631621360,5160,5150,5160,5150,3441
|
|
20230829,103900,10613899180,5150,5150,5160,5140,3398
|
|
20230829,103800,10596403760,5150,5140,5160,5140,5812
|
|
20230829,103700,10566479180,5130,5160,5170,5120,34011
|
|
20230829,103600,10392129590,5170,5160,5170,5150,8410
|
|
20230829,103500,10348730840,5160,5180,5180,5160,8428
|
|
20230829,103400,10305154520,5170,5190,5190,5160,51434
|
|
20230829,103300,10038534530,5190,5130,5200,5120,112560
|
|
20230829,103200,9456197010,5130,5120,5130,5100,16581
|
|
20230829,103100,9371479560,5120,5140,5140,5120,1973
|
|
20230829,103000,9361374450,5130,5120,5140,5120,3628
|
|
20230829,102900,9342793110,5120,5130,5140,5120,3122
|
|
20230829,102800,9326774230,5130,5120,5140,5120,6908
|
|
20230829,102700,9291316870,5120,5150,5150,5120,9904
|
|
20230829,102600,9240503330,5150,5140,5150,5130,7130
|
|
20230829,102500,9203879930,5130,5140,5150,5130,10344
|
|
20230829,102400,9150700370,5140,5110,5150,5110,8283
|
|
20230829,102300,9108231150,5110,5150,5160,5110,36297
|
|
20230829,102200,8921897620,5160,5170,5170,5150,7300
|
|
20230829,102100,8884232770,5160,5170,5170,5150,21905
|
|
20230829,102000,8771184880,5170,5170,5170,5160,10907
|
|
20230829,101900,8714852120,5170,5170,5180,5160,22322
|
|
20230829,101800,8599377980,5170,5170,5180,5170,13868
|
|
20230829,101700,8527631110,5170,5160,5180,5150,13427
|
|
20230829,101600,8458218090,5150,5140,5170,5130,36504
|
|
20230829,101500,8270313660,5150,5170,5170,5140,26900
|
|
20230829,101400,8131672570,5150,5160,5200,5150,51848
|
|
20230829,101300,7862993060,5190,5110,5190,5100,187999
|
|
20230829,101200,6894685450,5110,5100,5110,5090,10537
|
|
20230829,101100,6840912720,5100,5100,5110,5080,15936
|
|
20230829,101000,6759644910,5110,5100,5110,5070,35093
|
|
20230829,100900,6581049840,5100,5110,5120,5090,16753
|
|
20230829,100800,6495502820,5110,5090,5110,5080,9642
|
|
20230829,100700,6446340830,5090,5100,5100,5070,22353
|
|
20230829,100600,6332702510,5100,5110,5110,5080,29511
|
|
20230829,100500,6182177330,5110,5090,5120,5080,94100
|
|
20230829,100400,5702433410,5090,5070,5090,5060,54112
|
|
20230829,100300,5427815090,5070,5050,5070,5050,22582
|
|
20230829,100200,5313556860,5050,5060,5060,5040,8971
|
|
20230829,100100,5268245980,5050,5040,5050,5040,35178
|
|
20230829,100000,5090703870,5050,5050,5050,5030,2133
|
|
20230829,095900,5079946940,5050,5020,5050,5010,50176
|
|
20230829,095800,4827420900,5020,5020,5030,5020,9887
|
|
20230829,095700,4777783320,5020,5020,5030,5010,8006
|
|
20230829,095600,4737589540,5020,5010,5020,5010,6789
|
|
20230829,095500,4703524060,5010,5020,5020,5000,12351
|
|
20230829,095400,4641641680,5020,5040,5040,5020,4788
|
|
20230829,095300,4617595770,5040,5030,5040,5030,4064
|
|
20230829,095200,4597148210,5030,5030,5040,5030,7957
|
|
20230829,095100,4557102600,5040,5020,5040,5020,6836
|
|
20230829,095000,4522741190,5020,5030,5030,5020,3198
|
|
20230829,094900,4506683950,5020,5010,5030,5010,8044
|
|
20230829,094800,4466262450,5020,5010,5020,5010,10860
|
|
20230829,094700,4411836100,5010,5030,5040,5010,6067
|
|
20230829,094600,4381343890,5030,5030,5040,5010,5803
|
|
20230829,094500,4352200300,5030,5040,5040,5020,3820
|
|
20230829,094400,4332998590,5040,5050,5050,5030,647
|
|
20230829,094300,4329735860,5050,5030,5050,5010,18903
|
|
20230829,094200,4234679460,5020,5030,5030,5020,5765
|
|
20230829,094100,4205713200,5030,5020,5040,5020,9634
|
|
20230829,094000,4157283180,5030,5030,5040,5020,1106
|
|
20230829,093900,4151716460,5030,5040,5040,5000,19602
|
|
20230829,093800,4053329690,5040,5040,5040,5030,5132
|
|
20230829,093700,4027487590,5040,5040,5060,5040,8186
|
|
20230829,093600,3986196680,5050,5050,5060,5040,22555
|
|
20230829,093500,3872132130,5060,5040,5070,5040,46234
|
|
20230829,093400,3638436150,5040,5020,5050,5010,53340
|
|
20230829,093300,3369939990,5020,5010,5020,5000,6754
|
|
20230829,093200,3336090630,5010,4995,5030,4995,14747
|
|
20230829,093100,3262006000,5010,4990,5010,4985,19608
|
|
20230829,093000,3164034265,4990,4980,4995,4960,35013
|
|
20230829,092900,2989791205,4980,4975,4980,4965,8859
|
|
20230829,092800,2945746265,4975,4970,4980,4965,2883
|
|
20230829,092700,2931409130,4970,4965,4980,4960,6364
|
|
20230829,092600,2899784175,4960,4970,4970,4960,19115
|
|
20230829,092500,2804864530,4975,4980,4985,4975,7623
|
|
20230829,092400,2766920565,4980,4990,4990,4975,13765
|
|
20230829,092300,2698367000,4990,4995,5000,4990,5611
|
|
20230829,092200,2670324615,4995,5000,5010,4990,4118
|
|
20230829,092100,2649729145,5000,4990,5010,4985,8338
|
|
20230829,092000,2608066650,4995,4990,4995,4980,22153
|
|
20230829,091900,2497618005,4990,4995,4995,4990,1920
|
|
20230829,091800,2488032935,4995,4995,5000,4990,7578
|
|
20230829,091700,2450165945,4995,4990,5000,4980,10897
|
|
20230829,091600,2395812600,4985,5010,5010,4980,9748
|
|
20230829,091500,2347183905,5010,5010,5020,5000,16398
|
|
20230829,091400,2265137475,5010,5020,5030,5000,18026
|
|
20230829,091300,2174740275,5030,5020,5040,5010,19350
|
|
20230829,091200,2077460555,5030,5050,5050,5020,22933
|
|
20230829,091100,1962148315,5050,5020,5060,5000,38348
|
|
20230829,091000,1769013705,5020,4960,5020,4955,23287
|
|
20230829,090900,1652709480,4960,4925,4960,4925,25283
|
|
20230829,090800,1528031670,4925,4935,4940,4925,32161
|
|
20230829,090700,1369451525,4935,4950,4955,4930,35180
|
|
20230829,090600,1195544550,4950,4990,4990,4950,48555
|
|
20230829,090500,954432300,4985,4985,5000,4985,6754
|
|
20230829,090400,920718035,5000,4980,5000,4980,13255
|
|
20230829,090300,854622660,4980,4970,4990,4970,14377
|
|
20230829,090200,783043600,4970,4985,4995,4955,64611
|
|
20230829,090100,461707110,4995,5020,5020,4980,31789
|
|
20230829,090000,302917320,5020,4985,5020,4985,53062
|