641 lines
32 KiB
CSV
641 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,193800,20235983420,5730,5730,5730,5730,71247
|
|
20230904,193700,20235983420,5730,5730,5730,5730,0
|
|
20230904,193600,20235983420,5730,5730,5730,5730,0
|
|
20230904,193500,20235983420,5730,5730,5730,5730,0
|
|
20230904,193400,20235983420,5730,5730,5730,5730,0
|
|
20230904,193300,20235983420,5730,5730,5730,5730,0
|
|
20230904,193200,20235983420,5730,5730,5730,5730,0
|
|
20230904,193100,20235983420,5730,5730,5730,5730,0
|
|
20230904,193000,20235983420,5730,5730,5730,5730,0
|
|
20230904,192900,20235983420,5730,5730,5730,5730,0
|
|
20230904,192800,20235983420,5730,5730,5730,5730,0
|
|
20230904,192700,20235983420,5730,5730,5730,5730,0
|
|
20230904,192600,20235983420,5730,5730,5730,5730,0
|
|
20230904,192500,20235983420,5730,5730,5730,5730,0
|
|
20230904,192400,20235983420,5730,5730,5730,5730,0
|
|
20230904,192300,20235983420,5730,5730,5730,5730,0
|
|
20230904,192200,20235983420,5730,5730,5730,5730,0
|
|
20230904,192100,20235983420,5730,5730,5730,5730,0
|
|
20230904,192000,20235983420,5730,5730,5730,5730,0
|
|
20230904,191900,20235983420,5730,5730,5730,5730,0
|
|
20230904,191800,20235983420,5730,5730,5730,5730,0
|
|
20230904,191700,20235983420,5730,5730,5730,5730,0
|
|
20230904,191600,20235983420,5730,5730,5730,5730,0
|
|
20230904,191500,20235983420,5730,5730,5730,5730,0
|
|
20230904,191400,20235983420,5730,5730,5730,5730,0
|
|
20230904,191300,20235983420,5730,5730,5730,5730,0
|
|
20230904,191200,20235983420,5730,5730,5730,5730,0
|
|
20230904,191100,20235983420,5730,5730,5730,5730,0
|
|
20230904,191000,20235983420,5730,5730,5730,5730,0
|
|
20230904,190900,20235983420,5730,5730,5730,5730,0
|
|
20230904,190800,20235983420,5730,5730,5730,5730,71247
|
|
20230904,190700,20235983420,5730,5730,5730,5730,0
|
|
20230904,190600,20235983420,5730,5730,5730,5730,0
|
|
20230904,190500,20235983420,5730,5730,5730,5730,0
|
|
20230904,190400,20235983420,5730,5730,5730,5730,0
|
|
20230904,190300,20235983420,5730,5730,5730,5730,0
|
|
20230904,190200,20235983420,5730,5730,5730,5730,0
|
|
20230904,190100,20235983420,5730,5730,5730,5730,0
|
|
20230904,190000,20235983420,5730,5730,5730,5730,0
|
|
20230904,185900,20235983420,5730,5730,5730,5730,0
|
|
20230904,185800,20235983420,5730,5730,5730,5730,0
|
|
20230904,185700,20235983420,5730,5730,5730,5730,0
|
|
20230904,185600,20235983420,5730,5730,5730,5730,0
|
|
20230904,185500,20235983420,5730,5730,5730,5730,0
|
|
20230904,185400,20235983420,5730,5730,5730,5730,0
|
|
20230904,185300,20235983420,5730,5730,5730,5730,0
|
|
20230904,185200,20235983420,5730,5730,5730,5730,0
|
|
20230904,185100,20235983420,5730,5730,5730,5730,0
|
|
20230904,185000,20235983420,5730,5730,5730,5730,0
|
|
20230904,184900,20235983420,5730,5730,5730,5730,0
|
|
20230904,184800,20235983420,5730,5730,5730,5730,0
|
|
20230904,184700,20235983420,5730,5730,5730,5730,0
|
|
20230904,184600,20235983420,5730,5730,5730,5730,0
|
|
20230904,184500,20235983420,5730,5730,5730,5730,0
|
|
20230904,184400,20235983420,5730,5730,5730,5730,0
|
|
20230904,184300,20235983420,5730,5730,5730,5730,0
|
|
20230904,184200,20235983420,5730,5730,5730,5730,0
|
|
20230904,184100,20235983420,5730,5730,5730,5730,0
|
|
20230904,184000,20235983420,5730,5730,5730,5730,0
|
|
20230904,183900,20235983420,5730,5730,5730,5730,0
|
|
20230904,183800,20235983420,5730,5730,5730,5730,71247
|
|
20230904,183700,20235983420,5730,5730,5730,5730,0
|
|
20230904,183600,20235983420,5730,5730,5730,5730,0
|
|
20230904,183500,20235983420,5730,5730,5730,5730,0
|
|
20230904,183400,20235983420,5730,5730,5730,5730,0
|
|
20230904,183300,20235983420,5730,5730,5730,5730,0
|
|
20230904,183200,20235983420,5730,5730,5730,5730,0
|
|
20230904,183100,20235983420,5730,5730,5730,5730,0
|
|
20230904,183000,20235983420,5730,5730,5730,5730,0
|
|
20230904,182900,20235983420,5730,5730,5730,5730,0
|
|
20230904,182800,20235983420,5730,5730,5730,5730,0
|
|
20230904,182700,20235983420,5730,5730,5730,5730,0
|
|
20230904,182600,20235983420,5730,5730,5730,5730,0
|
|
20230904,182500,20235983420,5730,5730,5730,5730,0
|
|
20230904,182400,20235983420,5730,5730,5730,5730,0
|
|
20230904,182300,20235983420,5730,5730,5730,5730,0
|
|
20230904,182200,20235983420,5730,5730,5730,5730,0
|
|
20230904,182100,20235983420,5730,5730,5730,5730,0
|
|
20230904,182000,20235983420,5730,5730,5730,5730,0
|
|
20230904,181900,20235983420,5730,5730,5730,5730,0
|
|
20230904,181800,20235983420,5730,5730,5730,5730,0
|
|
20230904,181700,20235983420,5730,5730,5730,5730,0
|
|
20230904,181600,20235983420,5730,5730,5730,5730,0
|
|
20230904,181500,20235983420,5730,5730,5730,5730,0
|
|
20230904,181400,20235983420,5730,5730,5730,5730,0
|
|
20230904,181300,20235983420,5730,5730,5730,5730,0
|
|
20230904,181200,20235983420,5730,5730,5730,5730,0
|
|
20230904,181100,20235983420,5730,5730,5730,5730,0
|
|
20230904,181000,20235983420,5730,5730,5730,5730,0
|
|
20230904,180900,20235983420,5730,5730,5730,5730,0
|
|
20230904,180800,20235983420,5730,5730,5730,5730,71247
|
|
20230904,180700,20235983420,5730,5730,5730,5730,0
|
|
20230904,180600,20235983420,5730,5730,5730,5730,0
|
|
20230904,180500,20235983420,5730,5730,5730,5730,0
|
|
20230904,180400,20235983420,5730,5730,5730,5730,0
|
|
20230904,180300,20235983420,5730,5730,5730,5730,0
|
|
20230904,180200,20235983420,5730,5730,5730,5730,0
|
|
20230904,180100,20235983420,5730,5730,5730,5730,0
|
|
20230904,180000,20235983420,5730,5730,5730,5730,0
|
|
20230904,175900,20235983420,5730,5730,5730,5730,0
|
|
20230904,175800,20235983420,5730,5730,5730,5730,0
|
|
20230904,175700,20235983420,5730,5730,5730,5730,0
|
|
20230904,175600,20235983420,5730,5730,5730,5730,0
|
|
20230904,175500,20235983420,5730,5730,5730,5730,0
|
|
20230904,175400,20235983420,5730,5730,5730,5730,0
|
|
20230904,175300,20235983420,5730,5730,5730,5730,0
|
|
20230904,175200,20235983420,5730,5730,5730,5730,0
|
|
20230904,175100,20235983420,5730,5730,5730,5730,0
|
|
20230904,175000,20235983420,5730,5730,5730,5730,0
|
|
20230904,174900,20235983420,5730,5730,5730,5730,0
|
|
20230904,174800,20235983420,5730,5730,5730,5730,0
|
|
20230904,174700,20235983420,5730,5730,5730,5730,0
|
|
20230904,174600,20235983420,5730,5730,5730,5730,0
|
|
20230904,174500,20235983420,5730,5730,5730,5730,0
|
|
20230904,174400,20235983420,5730,5730,5730,5730,0
|
|
20230904,174300,20235983420,5730,5730,5730,5730,0
|
|
20230904,174200,20235983420,5730,5730,5730,5730,0
|
|
20230904,174100,20235983420,5730,5730,5730,5730,0
|
|
20230904,174000,20235983420,5730,5730,5730,5730,0
|
|
20230904,173900,20235983420,5730,5730,5730,5730,0
|
|
20230904,173800,20235983420,5730,5730,5730,5730,71247
|
|
20230904,173700,20235983420,5730,5730,5730,5730,0
|
|
20230904,173600,20235983420,5730,5730,5730,5730,0
|
|
20230904,173500,20235983420,5730,5730,5730,5730,0
|
|
20230904,173400,20235983420,5730,5730,5730,5730,0
|
|
20230904,173300,20235983420,5730,5730,5730,5730,0
|
|
20230904,173200,20235983420,5730,5730,5730,5730,0
|
|
20230904,173100,20235983420,5730,5730,5730,5730,0
|
|
20230904,173000,20235983420,5730,5730,5730,5730,0
|
|
20230904,172900,20235983420,5730,5730,5730,5730,0
|
|
20230904,172800,20235983420,5730,5730,5730,5730,0
|
|
20230904,172700,20235983420,5730,5730,5730,5730,0
|
|
20230904,172600,20235983420,5730,5730,5730,5730,0
|
|
20230904,172500,20235983420,5730,5730,5730,5730,0
|
|
20230904,172400,20235983420,5730,5730,5730,5730,0
|
|
20230904,172300,20235983420,5730,5730,5730,5730,0
|
|
20230904,172200,20235983420,5730,5730,5730,5730,0
|
|
20230904,172100,20235983420,5730,5730,5730,5730,0
|
|
20230904,172000,20235983420,5730,5730,5730,5730,0
|
|
20230904,171900,20235983420,5730,5730,5730,5730,0
|
|
20230904,171800,20235983420,5730,5730,5730,5730,0
|
|
20230904,171700,20235983420,5730,5730,5730,5730,0
|
|
20230904,171600,20235983420,5730,5730,5730,5730,0
|
|
20230904,171500,20235983420,5730,5730,5730,5730,0
|
|
20230904,171400,20235983420,5730,5730,5730,5730,0
|
|
20230904,171300,20235983420,5730,5730,5730,5730,0
|
|
20230904,171200,20235983420,5730,5730,5730,5730,0
|
|
20230904,171100,20235983420,5730,5730,5730,5730,0
|
|
20230904,171000,20235983420,5730,5730,5730,5730,0
|
|
20230904,170900,20235983420,5730,5730,5730,5730,0
|
|
20230904,170800,20235983420,5730,5730,5730,5730,71247
|
|
20230904,170700,20235983420,5730,5730,5730,5730,0
|
|
20230904,170600,20235983420,5730,5730,5730,5730,0
|
|
20230904,170500,20235983420,5730,5730,5730,5730,0
|
|
20230904,170400,20235983420,5730,5730,5730,5730,0
|
|
20230904,170300,20235983420,5730,5730,5730,5730,0
|
|
20230904,170200,20235983420,5730,5730,5730,5730,0
|
|
20230904,170100,20235983420,5730,5730,5730,5730,0
|
|
20230904,170000,20235983420,5730,5730,5730,5730,0
|
|
20230904,165900,20235983420,5730,5730,5730,5730,0
|
|
20230904,165800,20235983420,5730,5730,5730,5730,0
|
|
20230904,165700,20235983420,5730,5730,5730,5730,0
|
|
20230904,165600,20235983420,5730,5730,5730,5730,0
|
|
20230904,165500,20235983420,5730,5730,5730,5730,0
|
|
20230904,165400,20235983420,5730,5730,5730,5730,0
|
|
20230904,165300,20235983420,5730,5730,5730,5730,0
|
|
20230904,165200,20235983420,5730,5730,5730,5730,0
|
|
20230904,165100,20235983420,5730,5730,5730,5730,0
|
|
20230904,165000,20235983420,5730,5730,5730,5730,0
|
|
20230904,164900,20235983420,5730,5730,5730,5730,0
|
|
20230904,164800,20235983420,5730,5730,5730,5730,0
|
|
20230904,164700,20235983420,5730,5730,5730,5730,0
|
|
20230904,164600,20235983420,5730,5730,5730,5730,0
|
|
20230904,164500,20235983420,5730,5730,5730,5730,0
|
|
20230904,164400,20235983420,5730,5730,5730,5730,0
|
|
20230904,164300,20235983420,5730,5730,5730,5730,0
|
|
20230904,164200,20235983420,5730,5730,5730,5730,0
|
|
20230904,164100,20235983420,5730,5730,5730,5730,0
|
|
20230904,164000,20235983420,5730,5730,5730,5730,0
|
|
20230904,163900,20235983420,5730,5730,5730,5730,0
|
|
20230904,163800,20235983420,5730,5730,5730,5730,71247
|
|
20230904,163700,20235983420,5730,5730,5730,5730,0
|
|
20230904,163600,20235983420,5730,5730,5730,5730,0
|
|
20230904,163500,20235983420,5730,5730,5730,5730,0
|
|
20230904,163400,20235983420,5730,5730,5730,5730,0
|
|
20230904,163300,20235983420,5730,5730,5730,5730,0
|
|
20230904,163200,20235983420,5730,5730,5730,5730,0
|
|
20230904,163100,20235983420,5730,5730,5730,5730,0
|
|
20230904,163000,20235983420,5730,5730,5730,5730,0
|
|
20230904,162900,20235983420,5730,5730,5730,5730,0
|
|
20230904,162800,20235983420,5730,5730,5730,5730,0
|
|
20230904,162700,20235983420,5730,5730,5730,5730,0
|
|
20230904,162600,20235983420,5730,5730,5730,5730,0
|
|
20230904,162500,20235983420,5730,5730,5730,5730,0
|
|
20230904,162400,20235983420,5730,5730,5730,5730,0
|
|
20230904,162300,20235983420,5730,5730,5730,5730,0
|
|
20230904,162200,20235983420,5730,5730,5730,5730,0
|
|
20230904,162100,20235983420,5730,5730,5730,5730,0
|
|
20230904,162000,20235983420,5730,5730,5730,5730,0
|
|
20230904,161900,20235983420,5730,5730,5730,5730,0
|
|
20230904,161800,20235983420,5730,5730,5730,5730,0
|
|
20230904,161700,20235983420,5730,5730,5730,5730,0
|
|
20230904,161600,20235983420,5730,5730,5730,5730,0
|
|
20230904,161500,20235983420,5730,5730,5730,5730,0
|
|
20230904,161400,20235983420,5730,5730,5730,5730,0
|
|
20230904,161300,20235983420,5730,5730,5730,5730,0
|
|
20230904,161200,20235983420,5730,5730,5730,5730,0
|
|
20230904,161100,20235983420,5730,5730,5730,5730,0
|
|
20230904,161000,20235983420,5730,5730,5730,5730,0
|
|
20230904,160900,20235983420,5730,5730,5730,5730,0
|
|
20230904,160800,20235983420,5730,5730,5730,5730,71247
|
|
20230904,160700,20235983420,5730,5730,5730,5730,0
|
|
20230904,160600,20235983420,5730,5730,5730,5730,0
|
|
20230904,160500,20235983420,5730,5730,5730,5730,0
|
|
20230904,160400,20235983420,5730,5730,5730,5730,0
|
|
20230904,160300,20235983420,5730,5730,5730,5730,0
|
|
20230904,160200,20235983420,5730,5730,5730,5730,0
|
|
20230904,160100,20235983420,5730,5730,5730,5730,0
|
|
20230904,160000,20235983420,5730,5730,5730,5730,0
|
|
20230904,155900,20235983420,5730,5730,5730,5730,0
|
|
20230904,155800,20235983420,5730,5730,5730,5730,0
|
|
20230904,155700,20235983420,5730,5730,5730,5730,0
|
|
20230904,155600,20235983420,5730,5730,5730,5730,0
|
|
20230904,155500,20235983420,5730,5730,5730,5730,0
|
|
20230904,155400,20235983420,5730,5730,5730,5730,0
|
|
20230904,155300,20235983420,5730,5730,5730,5730,0
|
|
20230904,155200,20235983420,5730,5730,5730,5730,0
|
|
20230904,155100,20235983420,5730,5730,5730,5730,0
|
|
20230904,155000,20235983420,5730,5730,5730,5730,0
|
|
20230904,154900,20235983420,5730,5730,5730,5730,0
|
|
20230904,154800,20235983420,5730,5730,5730,5730,0
|
|
20230904,154700,20235983420,5730,5730,5730,5730,0
|
|
20230904,154600,20235983420,5730,5730,5730,5730,0
|
|
20230904,154500,20235983420,5730,5730,5730,5730,0
|
|
20230904,154400,20235983420,5730,5730,5730,5730,0
|
|
20230904,154300,20235983420,5730,5730,5730,5730,0
|
|
20230904,154200,20235983420,5730,5730,5730,5730,0
|
|
20230904,154100,20235983420,5730,5730,5730,5730,0
|
|
20230904,154000,20235983420,5730,5730,5730,5730,0
|
|
20230904,153900,20235983420,5730,5730,5730,5730,0
|
|
20230904,153800,20235983420,5730,5730,5730,5730,71247
|
|
20230904,153700,20235983420,5730,5730,5730,5730,0
|
|
20230904,153600,20235983420,5730,5730,5730,5730,0
|
|
20230904,153500,20235983420,5730,5730,5730,5730,0
|
|
20230904,153400,20235983420,5730,5730,5730,5730,0
|
|
20230904,153300,20235983420,5730,5730,5730,5730,0
|
|
20230904,153200,20235983420,5730,5730,5730,5730,0
|
|
20230904,153100,20235983420,5730,5730,5730,5730,0
|
|
20230904,153000,20235983420,5730,5730,5730,5730,71247
|
|
20230904,152900,19827738110,5730,5730,5730,5730,0
|
|
20230904,152800,19827738110,5730,5730,5730,5730,0
|
|
20230904,152700,19827738110,5730,5730,5730,5730,0
|
|
20230904,152600,19827738110,5730,5730,5730,5730,0
|
|
20230904,152500,19827738110,5730,5730,5730,5730,0
|
|
20230904,152400,19827738110,5730,5730,5730,5730,0
|
|
20230904,152300,19827738110,5730,5730,5730,5730,0
|
|
20230904,152200,19827738110,5730,5730,5730,5730,0
|
|
20230904,152100,19827738110,5730,5730,5730,5730,0
|
|
20230904,152000,19827738110,5730,5730,5730,5730,0
|
|
20230904,151900,19827738110,5730,5740,5750,5730,4861
|
|
20230904,151800,19799840310,5750,5760,5760,5740,9217
|
|
20230904,151700,19746845190,5760,5760,5760,5740,5349
|
|
20230904,151600,19716080600,5760,5760,5760,5740,4469
|
|
20230904,151500,19690378680,5760,5720,5760,5720,18531
|
|
20230904,151400,19583931940,5720,5730,5730,5710,9056
|
|
20230904,151300,19532154000,5730,5740,5740,5720,10910
|
|
20230904,151200,19469700210,5740,5730,5740,5720,2562
|
|
20230904,151100,19455030630,5730,5750,5750,5730,6757
|
|
20230904,151000,19416304260,5750,5740,5750,5730,1789
|
|
20230904,150900,19406039480,5740,5740,5750,5720,10645
|
|
20230904,150800,19345025240,5740,5760,5760,5740,7563
|
|
20230904,150700,19301570050,5760,5760,5760,5750,10493
|
|
20230904,150600,19241150210,5760,5740,5760,5740,16890
|
|
20230904,150500,19144035340,5740,5750,5750,5730,6617
|
|
20230904,150400,19106083210,5750,5730,5750,5730,11587
|
|
20230904,150300,19039639890,5730,5730,5730,5720,592
|
|
20230904,150200,19036249030,5730,5710,5730,5710,3630
|
|
20230904,150100,19015484780,5710,5730,5730,5710,16810
|
|
20230904,150000,18919337670,5730,5740,5740,5720,12229
|
|
20230904,145900,18849292890,5740,5750,5750,5730,5646
|
|
20230904,145800,18816914480,5750,5760,5760,5740,1601
|
|
20230904,145700,18807719520,5760,5750,5760,5740,7680
|
|
20230904,145600,18763552660,5740,5750,5750,5740,3518
|
|
20230904,145500,18743342780,5750,5750,5760,5740,8437
|
|
20230904,145400,18694850090,5750,5760,5770,5750,13946
|
|
20230904,145300,18614515180,5760,5760,5770,5750,6373
|
|
20230904,145200,18577810680,5760,5750,5760,5750,10815
|
|
20230904,145100,18515555550,5750,5740,5750,5730,19067
|
|
20230904,145000,18405969480,5740,5740,5750,5730,7710
|
|
20230904,144900,18361712570,5740,5740,5750,5730,10547
|
|
20230904,144800,18301173380,5730,5740,5750,5730,8835
|
|
20230904,144700,18250502030,5730,5730,5740,5730,2104
|
|
20230904,144600,18238433570,5740,5750,5750,5730,8141
|
|
20230904,144500,18191764280,5740,5740,5750,5730,14263
|
|
20230904,144400,18109904820,5740,5740,5740,5730,4518
|
|
20230904,144300,18083998050,5740,5750,5750,5730,1162
|
|
20230904,144200,18077328980,5750,5750,5750,5740,6298
|
|
20230904,144100,18041171120,5750,5740,5750,5740,5618
|
|
20230904,144000,18008907590,5740,5740,5740,5730,10582
|
|
20230904,143900,17948203990,5740,5730,5740,5720,20264
|
|
20230904,143800,17832111490,5730,5720,5730,5720,1511
|
|
20230904,143700,17823464360,5720,5730,5730,5720,235
|
|
20230904,143600,17822118110,5730,5730,5730,5720,3056
|
|
20230904,143500,17804637070,5720,5720,5730,5720,1800
|
|
20230904,143400,17794339350,5710,5710,5720,5710,3702
|
|
20230904,143300,17773177710,5710,5720,5730,5710,2235
|
|
20230904,143200,17760393630,5710,5730,5730,5710,2045
|
|
20230904,143100,17748697970,5720,5720,5720,5710,8177
|
|
20230904,143000,17701928030,5720,5720,5730,5710,6240
|
|
20230904,142900,17666233840,5730,5710,5730,5700,8453
|
|
20230904,142800,17617893710,5720,5690,5720,5690,5867
|
|
20230904,142700,17584418570,5680,5690,5700,5680,4188
|
|
20230904,142600,17560587210,5690,5700,5700,5690,2639
|
|
20230904,142500,17545569080,5690,5700,5700,5680,3780
|
|
20230904,142400,17524059480,5700,5690,5700,5690,5131
|
|
20230904,142300,17494862370,5700,5690,5700,5690,2815
|
|
20230904,142200,17478842160,5700,5690,5710,5690,1787
|
|
20230904,142100,17468656490,5690,5700,5710,5690,1999
|
|
20230904,142000,17457266940,5700,5700,5700,5700,7758
|
|
20230904,141900,17413046340,5700,5700,5700,5690,4772
|
|
20230904,141800,17385847230,5700,5720,5720,5700,2422
|
|
20230904,141700,17372035120,5710,5710,5720,5710,661
|
|
20230904,141600,17368259150,5710,5720,5720,5710,173
|
|
20230904,141500,17367271080,5700,5720,5730,5700,10197
|
|
20230904,141400,17309103840,5730,5730,5730,5700,9030
|
|
20230904,141300,17257501560,5730,5700,5730,5700,13218
|
|
20230904,141200,17181903570,5700,5700,5700,5700,162
|
|
20230904,141100,17180980170,5700,5700,5700,5690,2989
|
|
20230904,141000,17163958770,5700,5700,5710,5700,1888
|
|
20230904,140900,17153197100,5710,5710,5720,5700,6810
|
|
20230904,140800,17114342750,5720,5720,5720,5720,169
|
|
20230904,140700,17113376070,5720,5720,5730,5720,6725
|
|
20230904,140600,17074903250,5730,5720,5730,5720,415
|
|
20230904,140500,17072527290,5720,5720,5730,5720,4496
|
|
20230904,140400,17046809930,5720,5720,5730,5720,1905
|
|
20230904,140300,17035911790,5720,5730,5730,5710,1507
|
|
20230904,140200,17027291610,5720,5720,5730,5720,2582
|
|
20230904,140100,17012520500,5720,5720,5720,5710,9062
|
|
20230904,140000,16960686090,5720,5720,5730,5720,2423
|
|
20230904,135900,16946824950,5720,5710,5730,5710,2885
|
|
20230904,135800,16930320030,5720,5710,5720,5710,12945
|
|
20230904,135700,16856283070,5710,5710,5720,5700,3495
|
|
20230904,135600,16836327660,5710,5710,5720,5710,4506
|
|
20230904,135500,16810596810,5710,5710,5720,5700,5920
|
|
20230904,135400,16776795740,5710,5700,5710,5700,2127
|
|
20230904,135300,16764668090,5700,5690,5700,5690,1679
|
|
20230904,135200,16755102400,5690,5700,5700,5690,777
|
|
20230904,135100,16750679600,5700,5710,5710,5690,1801
|
|
20230904,135000,16740421650,5710,5720,5720,5690,4116
|
|
20230904,134900,16716963480,5710,5700,5720,5700,2572
|
|
20230904,134800,16702280060,5710,5710,5720,5710,3787
|
|
20230904,134700,16680656200,5710,5710,5710,5700,4403
|
|
20230904,134600,16655539050,5710,5700,5720,5700,3974
|
|
20230904,134500,16632861570,5700,5690,5710,5690,4181
|
|
20230904,134400,16609010320,5690,5700,5700,5680,2461
|
|
20230904,134300,16595016780,5700,5700,5700,5690,29
|
|
20230904,134200,16594851490,5680,5690,5700,5680,5001
|
|
20230904,134100,16566384480,5690,5690,5700,5690,5393
|
|
20230904,134000,16535658450,5700,5700,5700,5690,533
|
|
20230904,133900,16532623760,5690,5700,5700,5690,1131
|
|
20230904,133800,16526186770,5700,5700,5700,5690,206
|
|
20230904,133700,16525012770,5690,5680,5690,5680,449
|
|
20230904,133600,16522457970,5680,5690,5700,5680,2075
|
|
20230904,133500,16510665070,5690,5680,5700,5680,3475
|
|
20230904,133400,16490889800,5680,5680,5690,5680,2272
|
|
20230904,133300,16477984340,5680,5680,5680,5680,558
|
|
20230904,133200,16474814900,5690,5690,5690,5680,245
|
|
20230904,133100,16473422060,5690,5680,5690,5670,2720
|
|
20230904,133000,16457986910,5690,5670,5690,5670,705
|
|
20230904,132900,16453979560,5670,5680,5700,5670,3168
|
|
20230904,132800,16435946890,5690,5680,5690,5680,519
|
|
20230904,132700,16432998460,5660,5700,5700,5650,6065
|
|
20230904,132600,16398638260,5680,5650,5720,5640,38299
|
|
20230904,132500,16180723190,5650,5650,5650,5640,4574
|
|
20230904,132400,16154883860,5650,5670,5670,5640,7885
|
|
20230904,132300,16110339870,5670,5670,5670,5660,779
|
|
20230904,132200,16105923500,5670,5670,5670,5650,1590
|
|
20230904,132100,16096933940,5670,5680,5680,5670,1833
|
|
20230904,132000,16086539680,5680,5680,5680,5660,1989
|
|
20230904,131900,16075262280,5680,5650,5680,5650,23754
|
|
20230904,131800,15940666620,5660,5650,5660,5640,5947
|
|
20230904,131700,15907087960,5650,5650,5650,5640,4753
|
|
20230904,131600,15880257460,5640,5640,5680,5640,5773
|
|
20230904,131500,15847695730,5640,5640,5670,5630,23197
|
|
20230904,131400,15716827600,5650,5660,5670,5640,38291
|
|
20230904,131300,15500388540,5670,5670,5670,5660,3795
|
|
20230904,131200,15478905130,5670,5670,5670,5660,2095
|
|
20230904,131100,15467045530,5670,5670,5680,5660,2959
|
|
20230904,131000,15450277780,5680,5670,5680,5670,239
|
|
20230904,130900,15448921550,5680,5670,5680,5670,1568
|
|
20230904,130800,15440030810,5660,5670,5680,5660,8368
|
|
20230904,130700,15392638210,5680,5670,5680,5670,254
|
|
20230904,130600,15391196990,5680,5680,5680,5670,232
|
|
20230904,130500,15389879840,5680,5670,5680,5670,1249
|
|
20230904,130400,15382787980,5670,5670,5680,5670,1495
|
|
20230904,130300,15374311240,5670,5680,5680,5660,7925
|
|
20230904,130200,15329387850,5680,5690,5690,5680,5068
|
|
20230904,130100,15300599690,5690,5680,5690,5680,781
|
|
20230904,130000,15296160850,5680,5690,5690,5680,1978
|
|
20230904,125900,15284923730,5690,5690,5690,5680,1502
|
|
20230904,125800,15276386130,5690,5690,5690,5690,719
|
|
20230904,125700,15272295020,5690,5690,5690,5680,635
|
|
20230904,125600,15268686640,5690,5690,5700,5680,1238
|
|
20230904,125500,15261642420,5690,5680,5690,5680,1093
|
|
20230904,125400,15255428130,5680,5700,5700,5680,1993
|
|
20230904,125300,15244099650,5700,5680,5700,5670,12509
|
|
20230904,125200,15172949500,5680,5680,5680,5670,240
|
|
20230904,125100,15171588370,5680,5670,5680,5670,1144
|
|
20230904,125000,15165101690,5670,5660,5680,5660,878
|
|
20230904,124900,15160128900,5660,5680,5680,5660,5405
|
|
20230904,124800,15129494430,5670,5670,5670,5660,5479
|
|
20230904,124700,15098428600,5670,5680,5680,5670,6453
|
|
20230904,124600,15061839930,5680,5680,5680,5670,1100
|
|
20230904,124500,15055600190,5680,5680,5680,5670,812
|
|
20230904,124400,15050992360,5670,5680,5680,5670,1251
|
|
20230904,124300,15043898100,5680,5680,5680,5670,1744
|
|
20230904,124200,15033995800,5680,5670,5680,5670,817
|
|
20230904,124100,15029362940,5680,5680,5680,5670,1252
|
|
20230904,124000,15022263020,5680,5670,5680,5670,1736
|
|
20230904,123900,15012419630,5680,5680,5680,5670,1645
|
|
20230904,123800,15003091340,5680,5670,5680,5670,4128
|
|
20230904,123700,14979682480,5680,5690,5690,5680,4621
|
|
20230904,123600,14953421080,5690,5680,5690,5680,817
|
|
20230904,123500,14948779190,5690,5680,5690,5680,1122
|
|
20230904,123400,14942401370,5680,5690,5690,5680,624
|
|
20230904,123300,14938856310,5690,5690,5690,5690,120
|
|
20230904,123200,14938173510,5690,5690,5700,5680,664
|
|
20230904,123100,14934396690,5690,5690,5700,5690,1350
|
|
20230904,123000,14926714860,5700,5700,5700,5690,3127
|
|
20230904,122900,14908921410,5690,5690,5700,5690,2908
|
|
20230904,122800,14892374530,5690,5680,5690,5680,5853
|
|
20230904,122700,14859116960,5680,5690,5690,5680,2142
|
|
20230904,122600,14846950160,5680,5670,5690,5670,6814
|
|
20230904,122500,14808256890,5670,5670,5680,5660,5243
|
|
20230904,122400,14778568340,5680,5680,5680,5660,9376
|
|
20230904,122300,14725405250,5680,5690,5690,5680,1659
|
|
20230904,122200,14715981930,5680,5690,5690,5680,782
|
|
20230904,122100,14711539850,5690,5690,5690,5680,1206
|
|
20230904,122000,14704680490,5690,5700,5700,5690,1083
|
|
20230904,121900,14698516870,5690,5700,5700,5690,1662
|
|
20230904,121800,14689059970,5690,5680,5700,5680,1624
|
|
20230904,121700,14679820020,5690,5680,5690,5680,1073
|
|
20230904,121600,14673723630,5680,5680,5690,5680,3700
|
|
20230904,121500,14652707560,5680,5700,5700,5680,5604
|
|
20230904,121400,14620848290,5700,5700,5700,5690,1024
|
|
20230904,121300,14615021510,5700,5700,5700,5680,2514
|
|
20230904,121200,14600726690,5700,5700,5700,5690,553
|
|
20230904,121100,14597575770,5700,5700,5710,5670,10017
|
|
20230904,121000,14540688370,5700,5700,5700,5690,725
|
|
20230904,120900,14536558220,5700,5710,5710,5700,1172
|
|
20230904,120800,14529877100,5700,5710,5710,5700,1177
|
|
20230904,120700,14523168090,5710,5710,5710,5700,2712
|
|
20230904,120600,14507706450,5700,5710,5710,5690,5817
|
|
20230904,120500,14474537100,5700,5710,5710,5700,2484
|
|
20230904,120400,14460362530,5710,5710,5710,5700,1471
|
|
20230904,120300,14451976830,5700,5710,5710,5700,2707
|
|
20230904,120200,14436536800,5710,5700,5710,5690,1530
|
|
20230904,120100,14427815450,5700,5700,5710,5700,304
|
|
20230904,120000,14426082530,5710,5700,5710,5700,505
|
|
20230904,115900,14423203160,5700,5700,5710,5700,1538
|
|
20230904,115800,14414436480,5700,5710,5710,5700,1836
|
|
20230904,115700,14403969850,5710,5710,5710,5700,164
|
|
20230904,115600,14403034090,5710,5700,5710,5690,1480
|
|
20230904,115500,14394599090,5700,5700,5710,5700,2937
|
|
20230904,115400,14377856970,5700,5710,5720,5700,1250
|
|
20230904,115300,14370717300,5710,5720,5720,5710,1785
|
|
20230904,115200,14360523880,5710,5730,5730,5710,1101
|
|
20230904,115100,14354225640,5710,5720,5750,5710,1710
|
|
20230904,115000,14344438710,5740,5700,5740,5690,37429
|
|
20230904,114900,14129994090,5700,5710,5710,5700,723
|
|
20230904,114800,14125866870,5710,5710,5710,5700,2302
|
|
20230904,114700,14112724080,5710,5700,5710,5690,946
|
|
20230904,114600,14107337220,5690,5700,5700,5690,1688
|
|
20230904,114500,14097720930,5690,5670,5690,5660,15179
|
|
20230904,114400,14011477910,5670,5680,5680,5670,11903
|
|
20230904,114300,13943927820,5680,5690,5690,5680,10059
|
|
20230904,114200,13886756950,5690,5680,5690,5680,3027
|
|
20230904,114100,13869540860,5690,5690,5700,5680,2044
|
|
20230904,114000,13857902440,5690,5690,5690,5680,4343
|
|
20230904,113900,13833215610,5690,5690,5700,5680,491
|
|
20230904,113800,13830421370,5700,5700,5700,5690,1772
|
|
20230904,113700,13820332090,5700,5710,5710,5700,1082
|
|
20230904,113600,13814160150,5720,5720,5720,5710,1515
|
|
20230904,113500,13805497750,5720,5710,5720,5700,5270
|
|
20230904,113400,13775374030,5710,5700,5710,5690,1559
|
|
20230904,113300,13766491750,5710,5700,5710,5700,629
|
|
20230904,113200,13762900280,5680,5670,5720,5670,13109
|
|
20230904,113100,13688105360,5670,5690,5690,5670,5919
|
|
20230904,113000,13654537780,5690,5670,5700,5670,524
|
|
20230904,112900,13651556170,5690,5670,5690,5660,11290
|
|
20230904,112800,13587583570,5670,5680,5700,5670,9504
|
|
20230904,112700,13533648020,5690,5690,5700,5680,9929
|
|
20230904,112600,13477176860,5700,5700,5710,5690,3965
|
|
20230904,112500,13454576470,5700,5700,5710,5700,4578
|
|
20230904,112400,13428479350,5710,5710,5710,5700,575
|
|
20230904,112300,13425197010,5710,5710,5710,5690,1813
|
|
20230904,112200,13414866130,5710,5720,5720,5710,445
|
|
20230904,112100,13412322980,5720,5700,5720,5690,6768
|
|
20230904,112000,13373718830,5700,5710,5710,5680,6684
|
|
20230904,111900,13335655910,5710,5720,5730,5710,7371
|
|
20230904,111800,13293565060,5720,5720,5720,5710,1435
|
|
20230904,111700,13285357360,5720,5720,5720,5710,5963
|
|
20230904,111600,13251250000,5720,5710,5730,5710,3394
|
|
20230904,111500,13231838490,5720,5730,5730,5720,4643
|
|
20230904,111400,13205278120,5730,5720,5730,5720,1389
|
|
20230904,111300,13197330540,5730,5720,5730,5710,4106
|
|
20230904,111200,13173830500,5720,5720,5730,5720,5409
|
|
20230904,111100,13142891010,5730,5720,5730,5720,3544
|
|
20230904,111000,13122608670,5720,5730,5730,5720,1865
|
|
20230904,110900,13111936820,5730,5710,5730,5710,2153
|
|
20230904,110800,13099628690,5720,5700,5740,5700,29983
|
|
20230904,110700,12928139730,5700,5700,5710,5700,1812
|
|
20230904,110600,12917801080,5690,5690,5690,5690,2282
|
|
20230904,110500,12904816500,5690,5710,5710,5690,3357
|
|
20230904,110400,12885675420,5710,5710,5720,5700,1621
|
|
20230904,110300,12876427510,5720,5690,5720,5690,9770
|
|
20230904,110200,12820679620,5700,5690,5700,5690,2247
|
|
20230904,110100,12807886680,5690,5700,5700,5690,5816
|
|
20230904,110000,12774791140,5690,5700,5700,5690,4986
|
|
20230904,105900,12746385780,5690,5690,5700,5690,1866
|
|
20230904,105800,12735762520,5700,5680,5700,5670,22555
|
|
20230904,105700,12607308040,5680,5670,5680,5660,1733
|
|
20230904,105600,12597479270,5680,5660,5680,5660,7389
|
|
20230904,105500,12555645350,5660,5670,5670,5660,4661
|
|
20230904,105400,12529244900,5660,5670,5670,5660,2290
|
|
20230904,105300,12516275450,5670,5680,5690,5670,2102
|
|
20230904,105200,12504350960,5690,5660,5690,5660,11777
|
|
20230904,105100,12437492470,5670,5660,5670,5650,2823
|
|
20230904,105000,12421525720,5660,5660,5660,5650,1971
|
|
20230904,104900,12410383710,5660,5660,5670,5650,5060
|
|
20230904,104800,12381739200,5670,5670,5670,5660,2673
|
|
20230904,104700,12366595540,5670,5670,5670,5660,817
|
|
20230904,104600,12361969740,5690,5680,5690,5650,5553
|
|
20230904,104500,12330470170,5690,5650,5690,5640,20764
|
|
20230904,104400,12213060070,5640,5650,5650,5640,1773
|
|
20230904,104300,12203053970,5640,5650,5660,5640,4258
|
|
20230904,104200,12178995480,5650,5640,5650,5640,1729
|
|
20230904,104100,12169238890,5640,5630,5650,5630,9319
|
|
20230904,104000,12116740630,5630,5650,5650,5630,21197
|
|
20230904,103900,11997299980,5650,5650,5650,5630,60108
|
|
20230904,103800,11658036890,5650,5660,5660,5650,12536
|
|
20230904,103700,11587179930,5660,5670,5670,5650,13167
|
|
20230904,103600,11512641660,5670,5670,5670,5660,4631
|
|
20230904,103500,11486404520,5670,5670,5670,5650,12714
|
|
20230904,103400,11414466990,5660,5680,5680,5660,23921
|
|
20230904,103300,11279040020,5680,5680,5680,5660,26441
|
|
20230904,103200,11129143690,5670,5690,5690,5670,7048
|
|
20230904,103100,11089164310,5680,5680,5690,5670,6848
|
|
20230904,103000,11050282480,5680,5680,5690,5670,9807
|
|
20230904,102900,10994578910,5690,5690,5690,5670,6134
|
|
20230904,102800,10959783810,5690,5680,5690,5680,8097
|
|
20230904,102700,10913792540,5690,5680,5690,5680,2272
|
|
20230904,102600,10900887290,5680,5690,5700,5680,3588
|
|
20230904,102500,10880492520,5690,5700,5700,5690,8069
|
|
20230904,102400,10834579710,5700,5700,5700,5690,1688
|
|
20230904,102300,10824969040,5690,5710,5720,5690,6186
|
|
20230904,102200,10789674180,5710,5720,5720,5710,3058
|
|
20230904,102100,10772208070,5720,5710,5720,5710,8488
|
|
20230904,102000,10723715290,5710,5720,5720,5710,4503
|
|
20230904,101900,10697997300,5720,5720,5720,5710,3541
|
|
20230904,101800,10677777620,5720,5690,5730,5680,14172
|
|
20230904,101700,10596875350,5690,5680,5690,5670,8569
|
|
20230904,101600,10548195500,5690,5690,5690,5680,15817
|
|
20230904,101500,10458331840,5690,5680,5690,5680,5548
|
|
20230904,101400,10426781270,5690,5690,5690,5680,7279
|
|
20230904,101300,10385392390,5680,5690,5690,5680,2741
|
|
20230904,101200,10369817190,5680,5690,5690,5680,2562
|
|
20230904,101100,10355247270,5690,5690,5700,5680,5975
|
|
20230904,101000,10321249610,5690,5690,5690,5670,21703
|
|
20230904,100900,10197980550,5690,5700,5700,5670,19050
|
|
20230904,100800,10089827440,5680,5700,5710,5670,48034
|
|
20230904,100700,9816713770,5700,5710,5720,5700,1115
|
|
20230904,100600,9810353290,5710,5700,5710,5690,7964
|
|
20230904,100500,9764919210,5700,5710,5710,5700,3247
|
|
20230904,100400,9746410930,5710,5700,5710,5700,5493
|
|
20230904,100300,9715089350,5700,5710,5710,5690,1577
|
|
20230904,100200,9706100510,5710,5690,5710,5690,10305
|
|
20230904,100100,9647363620,5690,5710,5710,5690,4169
|
|
20230904,100000,9623611700,5700,5680,5710,5680,4350
|
|
20230904,095900,9598832100,5680,5690,5700,5680,25645
|
|
20230904,095800,9452897970,5700,5710,5710,5690,23928
|
|
20230904,095700,9316495820,5700,5710,5720,5700,3966
|
|
20230904,095600,9293864140,5700,5720,5720,5700,7433
|
|
20230904,095500,9251427540,5710,5740,5740,5710,6043
|
|
20230904,095400,9216785440,5740,5700,5750,5700,10022
|
|
20230904,095300,9159332590,5700,5700,5710,5690,11088
|
|
20230904,095200,9096156900,5700,5740,5740,5700,9638
|
|
20230904,095100,9041114970,5740,5710,5750,5700,12226
|
|
20230904,095000,8971016150,5710,5740,5740,5710,3452
|
|
20230904,094900,8951258900,5740,5740,5750,5730,2614
|
|
20230904,094800,8936264210,5740,5730,5760,5700,37797
|
|
20230904,094700,8719520100,5730,5740,5740,5720,6772
|
|
20230904,094600,8680702940,5740,5720,5740,5710,9961
|
|
20230904,094500,8623621070,5720,5720,5730,5720,5591
|
|
20230904,094400,8591625370,5730,5700,5730,5690,8948
|
|
20230904,094300,8540485270,5700,5690,5700,5680,9109
|
|
20230904,094200,8488658440,5690,5680,5690,5680,5229
|
|
20230904,094100,8458956380,5680,5680,5690,5670,11208
|
|
20230904,094000,8395293170,5690,5680,5690,5680,5411
|
|
20230904,093900,8364547020,5670,5680,5690,5670,17476
|
|
20230904,093800,8265367830,5680,5680,5680,5670,6561
|
|
20230904,093700,8228142950,5670,5680,5690,5670,16050
|
|
20230904,093600,8137085670,5680,5680,5690,5680,27983
|
|
20230904,093500,7978067610,5680,5700,5700,5680,16599
|
|
20230904,093400,7883683390,5700,5680,5700,5680,14813
|
|
20230904,093300,7799436690,5690,5690,5700,5680,17781
|
|
20230904,093200,7698303790,5690,5700,5710,5690,35673
|
|
20230904,093100,7495213760,5700,5700,5710,5700,9630
|
|
20230904,093000,7440273850,5700,5720,5730,5690,17416
|
|
20230904,092900,7340978900,5730,5730,5730,5710,5089
|
|
20230904,092800,7311863570,5730,5720,5730,5710,7425
|
|
20230904,092700,7269450460,5710,5730,5740,5700,24727
|
|
20230904,092600,7128163850,5730,5770,5770,5730,20923
|
|
20230904,092500,7007877600,5760,5760,5770,5750,16457
|
|
20230904,092400,6913042210,5760,5770,5780,5750,12060
|
|
20230904,092300,6843490460,5740,5710,5790,5710,33950
|
|
20230904,092200,6648191370,5710,5700,5710,5690,7387
|
|
20230904,092100,6606065360,5700,5700,5710,5680,21109
|
|
20230904,092000,6485978560,5700,5700,5710,5690,3696
|
|
20230904,091900,6464915050,5700,5710,5710,5680,14092
|
|
20230904,091800,6384684970,5700,5700,5730,5680,13624
|
|
20230904,091700,6306982170,5680,5700,5710,5680,37450
|
|
20230904,091600,6093896770,5700,5710,5710,5690,14629
|
|
20230904,091500,6010525400,5710,5750,5750,5700,16554
|
|
20230904,091400,5915856720,5750,5730,5770,5720,20765
|
|
20230904,091300,5796829730,5730,5720,5770,5720,28724
|
|
20230904,091200,5632082920,5720,5710,5720,5700,7644
|
|
20230904,091100,5588418910,5700,5680,5710,5670,32307
|
|
20230904,091000,5404764740,5680,5680,5690,5670,41707
|
|
20230904,090900,5167869590,5680,5700,5710,5680,30439
|
|
20230904,090800,4994590600,5700,5730,5750,5700,39973
|
|
20230904,090700,4766374250,5750,5700,5750,5680,57910
|
|
20230904,090600,4435356490,5700,5770,5770,5700,93818
|
|
20230904,090500,3897025380,5770,5800,5810,5760,41418
|
|
20230904,090400,3657707740,5800,5780,5840,5770,49011
|
|
20230904,090300,3373488040,5780,5810,5810,5700,110795
|
|
20230904,090200,2735741970,5800,5900,5910,5800,159887
|
|
20230904,090100,1800345660,5900,5880,5940,5880,98542
|
|
20230904,090000,1217359770,5880,5890,5910,5870,205440
|