643 lines
34 KiB
CSV
643 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,194000,6997714760,12230,12230,12230,12230,5287
|
|
20230904,193900,6997714760,12230,12230,12230,12230,0
|
|
20230904,193800,6997714760,12230,12230,12230,12230,0
|
|
20230904,193700,6997714760,12230,12230,12230,12230,0
|
|
20230904,193600,6997714760,12230,12230,12230,12230,0
|
|
20230904,193500,6997714760,12230,12230,12230,12230,0
|
|
20230904,193400,6997714760,12230,12230,12230,12230,0
|
|
20230904,193300,6997714760,12230,12230,12230,12230,0
|
|
20230904,193200,6997714760,12230,12230,12230,12230,0
|
|
20230904,193100,6997714760,12230,12230,12230,12230,0
|
|
20230904,193000,6997714760,12230,12230,12230,12230,0
|
|
20230904,192900,6997714760,12230,12230,12230,12230,0
|
|
20230904,192800,6997714760,12230,12230,12230,12230,0
|
|
20230904,192700,6997714760,12230,12230,12230,12230,0
|
|
20230904,192600,6997714760,12230,12230,12230,12230,0
|
|
20230904,192500,6997714760,12230,12230,12230,12230,0
|
|
20230904,192400,6997714760,12230,12230,12230,12230,0
|
|
20230904,192300,6997714760,12230,12230,12230,12230,0
|
|
20230904,192200,6997714760,12230,12230,12230,12230,0
|
|
20230904,192100,6997714760,12230,12230,12230,12230,0
|
|
20230904,192000,6997714760,12230,12230,12230,12230,0
|
|
20230904,191900,6997714760,12230,12230,12230,12230,0
|
|
20230904,191800,6997714760,12230,12230,12230,12230,0
|
|
20230904,191700,6997714760,12230,12230,12230,12230,0
|
|
20230904,191600,6997714760,12230,12230,12230,12230,0
|
|
20230904,191500,6997714760,12230,12230,12230,12230,0
|
|
20230904,191400,6997714760,12230,12230,12230,12230,0
|
|
20230904,191300,6997714760,12230,12230,12230,12230,0
|
|
20230904,191200,6997714760,12230,12230,12230,12230,0
|
|
20230904,191100,6997714760,12230,12230,12230,12230,0
|
|
20230904,191000,6997714760,12230,12230,12230,12230,5287
|
|
20230904,190900,6997714760,12230,12230,12230,12230,0
|
|
20230904,190800,6997714760,12230,12230,12230,12230,0
|
|
20230904,190700,6997714760,12230,12230,12230,12230,0
|
|
20230904,190600,6997714760,12230,12230,12230,12230,0
|
|
20230904,190500,6997714760,12230,12230,12230,12230,0
|
|
20230904,190400,6997714760,12230,12230,12230,12230,0
|
|
20230904,190300,6997714760,12230,12230,12230,12230,0
|
|
20230904,190200,6997714760,12230,12230,12230,12230,0
|
|
20230904,190100,6997714760,12230,12230,12230,12230,0
|
|
20230904,190000,6997714760,12230,12230,12230,12230,0
|
|
20230904,185900,6997714760,12230,12230,12230,12230,0
|
|
20230904,185800,6997714760,12230,12230,12230,12230,0
|
|
20230904,185700,6997714760,12230,12230,12230,12230,0
|
|
20230904,185600,6997714760,12230,12230,12230,12230,0
|
|
20230904,185500,6997714760,12230,12230,12230,12230,0
|
|
20230904,185400,6997714760,12230,12230,12230,12230,0
|
|
20230904,185300,6997714760,12230,12230,12230,12230,0
|
|
20230904,185200,6997714760,12230,12230,12230,12230,0
|
|
20230904,185100,6997714760,12230,12230,12230,12230,0
|
|
20230904,185000,6997714760,12230,12230,12230,12230,0
|
|
20230904,184900,6997714760,12230,12230,12230,12230,0
|
|
20230904,184800,6997714760,12230,12230,12230,12230,0
|
|
20230904,184700,6997714760,12230,12230,12230,12230,0
|
|
20230904,184600,6997714760,12230,12230,12230,12230,0
|
|
20230904,184500,6997714760,12230,12230,12230,12230,0
|
|
20230904,184400,6997714760,12230,12230,12230,12230,0
|
|
20230904,184300,6997714760,12230,12230,12230,12230,0
|
|
20230904,184200,6997714760,12230,12230,12230,12230,0
|
|
20230904,184100,6997714760,12230,12230,12230,12230,0
|
|
20230904,184000,6997714760,12230,12230,12230,12230,5287
|
|
20230904,183900,6997714760,12230,12230,12230,12230,0
|
|
20230904,183800,6997714760,12230,12230,12230,12230,0
|
|
20230904,183700,6997714760,12230,12230,12230,12230,0
|
|
20230904,183600,6997714760,12230,12230,12230,12230,0
|
|
20230904,183500,6997714760,12230,12230,12230,12230,0
|
|
20230904,183400,6997714760,12230,12230,12230,12230,0
|
|
20230904,183300,6997714760,12230,12230,12230,12230,0
|
|
20230904,183200,6997714760,12230,12230,12230,12230,0
|
|
20230904,183100,6997714760,12230,12230,12230,12230,0
|
|
20230904,183000,6997714760,12230,12230,12230,12230,0
|
|
20230904,182900,6997714760,12230,12230,12230,12230,0
|
|
20230904,182800,6997714760,12230,12230,12230,12230,0
|
|
20230904,182700,6997714760,12230,12230,12230,12230,0
|
|
20230904,182600,6997714760,12230,12230,12230,12230,0
|
|
20230904,182500,6997714760,12230,12230,12230,12230,0
|
|
20230904,182400,6997714760,12230,12230,12230,12230,0
|
|
20230904,182300,6997714760,12230,12230,12230,12230,0
|
|
20230904,182200,6997714760,12230,12230,12230,12230,0
|
|
20230904,182100,6997714760,12230,12230,12230,12230,0
|
|
20230904,182000,6997714760,12230,12230,12230,12230,0
|
|
20230904,181900,6997714760,12230,12230,12230,12230,0
|
|
20230904,181800,6997714760,12230,12230,12230,12230,0
|
|
20230904,181700,6997714760,12230,12230,12230,12230,0
|
|
20230904,181600,6997714760,12230,12230,12230,12230,0
|
|
20230904,181500,6997714760,12230,12230,12230,12230,0
|
|
20230904,181400,6997714760,12230,12230,12230,12230,0
|
|
20230904,181300,6997714760,12230,12230,12230,12230,0
|
|
20230904,181200,6997714760,12230,12230,12230,12230,0
|
|
20230904,181100,6997714760,12230,12230,12230,12230,0
|
|
20230904,181000,6997714760,12230,12230,12230,12230,5287
|
|
20230904,180900,6997714760,12230,12230,12230,12230,0
|
|
20230904,180800,6997714760,12230,12230,12230,12230,0
|
|
20230904,180700,6997714760,12230,12230,12230,12230,0
|
|
20230904,180600,6997714760,12230,12230,12230,12230,0
|
|
20230904,180500,6997714760,12230,12230,12230,12230,0
|
|
20230904,180400,6997714760,12230,12230,12230,12230,0
|
|
20230904,180300,6997714760,12230,12230,12230,12230,0
|
|
20230904,180200,6997714760,12230,12230,12230,12230,0
|
|
20230904,180100,6997714760,12230,12230,12230,12230,0
|
|
20230904,180000,6997714760,12230,12230,12230,12230,0
|
|
20230904,175900,6997714760,12230,12230,12230,12230,0
|
|
20230904,175800,6997714760,12230,12230,12230,12230,0
|
|
20230904,175700,6997714760,12230,12230,12230,12230,0
|
|
20230904,175600,6997714760,12230,12230,12230,12230,0
|
|
20230904,175500,6997714760,12230,12230,12230,12230,0
|
|
20230904,175400,6997714760,12230,12230,12230,12230,0
|
|
20230904,175300,6997714760,12230,12230,12230,12230,0
|
|
20230904,175200,6997714760,12230,12230,12230,12230,0
|
|
20230904,175100,6997714760,12230,12230,12230,12230,0
|
|
20230904,175000,6997714760,12230,12230,12230,12230,0
|
|
20230904,174900,6997714760,12230,12230,12230,12230,0
|
|
20230904,174800,6997714760,12230,12230,12230,12230,0
|
|
20230904,174700,6997714760,12230,12230,12230,12230,0
|
|
20230904,174600,6997714760,12230,12230,12230,12230,0
|
|
20230904,174500,6997714760,12230,12230,12230,12230,0
|
|
20230904,174400,6997714760,12230,12230,12230,12230,0
|
|
20230904,174300,6997714760,12230,12230,12230,12230,0
|
|
20230904,174200,6997714760,12230,12230,12230,12230,0
|
|
20230904,174100,6997714760,12230,12230,12230,12230,0
|
|
20230904,174000,6997714760,12230,12230,12230,12230,5287
|
|
20230904,173900,6997714760,12230,12230,12230,12230,0
|
|
20230904,173800,6997714760,12230,12230,12230,12230,0
|
|
20230904,173700,6997714760,12230,12230,12230,12230,0
|
|
20230904,173600,6997714760,12230,12230,12230,12230,0
|
|
20230904,173500,6997714760,12230,12230,12230,12230,0
|
|
20230904,173400,6997714760,12230,12230,12230,12230,0
|
|
20230904,173300,6997714760,12230,12230,12230,12230,0
|
|
20230904,173200,6997714760,12230,12230,12230,12230,0
|
|
20230904,173100,6997714760,12230,12230,12230,12230,0
|
|
20230904,173000,6997714760,12230,12230,12230,12230,0
|
|
20230904,172900,6997714760,12230,12230,12230,12230,0
|
|
20230904,172800,6997714760,12230,12230,12230,12230,0
|
|
20230904,172700,6997714760,12230,12230,12230,12230,0
|
|
20230904,172600,6997714760,12230,12230,12230,12230,0
|
|
20230904,172500,6997714760,12230,12230,12230,12230,0
|
|
20230904,172400,6997714760,12230,12230,12230,12230,0
|
|
20230904,172300,6997714760,12230,12230,12230,12230,0
|
|
20230904,172200,6997714760,12230,12230,12230,12230,0
|
|
20230904,172100,6997714760,12230,12230,12230,12230,0
|
|
20230904,172000,6997714760,12230,12230,12230,12230,0
|
|
20230904,171900,6997714760,12230,12230,12230,12230,0
|
|
20230904,171800,6997714760,12230,12230,12230,12230,0
|
|
20230904,171700,6997714760,12230,12230,12230,12230,0
|
|
20230904,171600,6997714760,12230,12230,12230,12230,0
|
|
20230904,171500,6997714760,12230,12230,12230,12230,0
|
|
20230904,171400,6997714760,12230,12230,12230,12230,0
|
|
20230904,171300,6997714760,12230,12230,12230,12230,0
|
|
20230904,171200,6997714760,12230,12230,12230,12230,0
|
|
20230904,171100,6997714760,12230,12230,12230,12230,0
|
|
20230904,171000,6997714760,12230,12230,12230,12230,5287
|
|
20230904,170900,6997714760,12230,12230,12230,12230,0
|
|
20230904,170800,6997714760,12230,12230,12230,12230,0
|
|
20230904,170700,6997714760,12230,12230,12230,12230,0
|
|
20230904,170600,6997714760,12230,12230,12230,12230,0
|
|
20230904,170500,6997714760,12230,12230,12230,12230,0
|
|
20230904,170400,6997714760,12230,12230,12230,12230,0
|
|
20230904,170300,6997714760,12230,12230,12230,12230,0
|
|
20230904,170200,6997714760,12230,12230,12230,12230,0
|
|
20230904,170100,6997714760,12230,12230,12230,12230,0
|
|
20230904,170000,6997714760,12230,12230,12230,12230,0
|
|
20230904,165900,6997714760,12230,12230,12230,12230,0
|
|
20230904,165800,6997714760,12230,12230,12230,12230,0
|
|
20230904,165700,6997714760,12230,12230,12230,12230,0
|
|
20230904,165600,6997714760,12230,12230,12230,12230,0
|
|
20230904,165500,6997714760,12230,12230,12230,12230,0
|
|
20230904,165400,6997714760,12230,12230,12230,12230,0
|
|
20230904,165300,6997714760,12230,12230,12230,12230,0
|
|
20230904,165200,6997714760,12230,12230,12230,12230,0
|
|
20230904,165100,6997714760,12230,12230,12230,12230,0
|
|
20230904,165000,6997714760,12230,12230,12230,12230,0
|
|
20230904,164900,6997714760,12230,12230,12230,12230,0
|
|
20230904,164800,6997714760,12230,12230,12230,12230,0
|
|
20230904,164700,6997714760,12230,12230,12230,12230,0
|
|
20230904,164600,6997714760,12230,12230,12230,12230,0
|
|
20230904,164500,6997714760,12230,12230,12230,12230,0
|
|
20230904,164400,6997714760,12230,12230,12230,12230,0
|
|
20230904,164300,6997714760,12230,12230,12230,12230,0
|
|
20230904,164200,6997714760,12230,12230,12230,12230,0
|
|
20230904,164100,6997714760,12230,12230,12230,12230,0
|
|
20230904,164000,6997714760,12230,12230,12230,12230,5287
|
|
20230904,163900,6997714760,12230,12230,12230,12230,0
|
|
20230904,163800,6997714760,12230,12230,12230,12230,0
|
|
20230904,163700,6997714760,12230,12230,12230,12230,0
|
|
20230904,163600,6997714760,12230,12230,12230,12230,0
|
|
20230904,163500,6997714760,12230,12230,12230,12230,0
|
|
20230904,163400,6997714760,12230,12230,12230,12230,0
|
|
20230904,163300,6997714760,12230,12230,12230,12230,0
|
|
20230904,163200,6997714760,12230,12230,12230,12230,0
|
|
20230904,163100,6997714760,12230,12230,12230,12230,0
|
|
20230904,163000,6997714760,12230,12230,12230,12230,0
|
|
20230904,162900,6997714760,12230,12230,12230,12230,0
|
|
20230904,162800,6997714760,12230,12230,12230,12230,0
|
|
20230904,162700,6997714760,12230,12230,12230,12230,0
|
|
20230904,162600,6997714760,12230,12230,12230,12230,0
|
|
20230904,162500,6997714760,12230,12230,12230,12230,0
|
|
20230904,162400,6997714760,12230,12230,12230,12230,0
|
|
20230904,162300,6997714760,12230,12230,12230,12230,0
|
|
20230904,162200,6997714760,12230,12230,12230,12230,0
|
|
20230904,162100,6997714760,12230,12230,12230,12230,0
|
|
20230904,162000,6997714760,12230,12230,12230,12230,0
|
|
20230904,161900,6997714760,12230,12230,12230,12230,0
|
|
20230904,161800,6997714760,12230,12230,12230,12230,0
|
|
20230904,161700,6997714760,12230,12230,12230,12230,0
|
|
20230904,161600,6997714760,12230,12230,12230,12230,0
|
|
20230904,161500,6997714760,12230,12230,12230,12230,0
|
|
20230904,161400,6997714760,12230,12230,12230,12230,0
|
|
20230904,161300,6997714760,12230,12230,12230,12230,0
|
|
20230904,161200,6997714760,12230,12230,12230,12230,0
|
|
20230904,161100,6997714760,12230,12230,12230,12230,0
|
|
20230904,161000,6997714760,12230,12230,12230,12230,5287
|
|
20230904,160900,6997714760,12230,12230,12230,12230,0
|
|
20230904,160800,6997714760,12230,12230,12230,12230,0
|
|
20230904,160700,6997714760,12230,12230,12230,12230,0
|
|
20230904,160600,6997714760,12230,12230,12230,12230,0
|
|
20230904,160500,6997714760,12230,12230,12230,12230,0
|
|
20230904,160400,6997714760,12230,12230,12230,12230,0
|
|
20230904,160300,6997714760,12230,12230,12230,12230,0
|
|
20230904,160200,6997714760,12230,12230,12230,12230,0
|
|
20230904,160100,6997714760,12230,12230,12230,12230,0
|
|
20230904,160000,6997714760,12230,12230,12230,12230,0
|
|
20230904,155900,6997714760,12230,12230,12230,12230,0
|
|
20230904,155800,6997714760,12230,12230,12230,12230,0
|
|
20230904,155700,6997714760,12230,12230,12230,12230,0
|
|
20230904,155600,6997714760,12230,12230,12230,12230,0
|
|
20230904,155500,6997714760,12230,12230,12230,12230,0
|
|
20230904,155400,6997714760,12230,12230,12230,12230,0
|
|
20230904,155300,6997714760,12230,12230,12230,12230,0
|
|
20230904,155200,6997714760,12230,12230,12230,12230,0
|
|
20230904,155100,6997714760,12230,12230,12230,12230,0
|
|
20230904,155000,6997714760,12230,12230,12230,12230,0
|
|
20230904,154900,6997714760,12230,12230,12230,12230,0
|
|
20230904,154800,6997714760,12230,12230,12230,12230,0
|
|
20230904,154700,6997714760,12230,12230,12230,12230,0
|
|
20230904,154600,6997714760,12230,12230,12230,12230,0
|
|
20230904,154500,6997714760,12230,12230,12230,12230,0
|
|
20230904,154400,6997714760,12230,12230,12230,12230,0
|
|
20230904,154300,6997714760,12230,12230,12230,12230,0
|
|
20230904,154200,6997714760,12230,12230,12230,12230,0
|
|
20230904,154100,6997714760,12230,12230,12230,12230,0
|
|
20230904,154000,6997714760,12230,12230,12230,12230,5287
|
|
20230904,153900,6997714760,12230,12230,12230,12230,0
|
|
20230904,153800,6997714760,12230,12230,12230,12230,0
|
|
20230904,153700,6997714760,12230,12230,12230,12230,0
|
|
20230904,153600,6997714760,12230,12230,12230,12230,0
|
|
20230904,153500,6997714760,12230,12230,12230,12230,0
|
|
20230904,153400,6997714760,12230,12230,12230,12230,0
|
|
20230904,153300,6997714760,12230,12230,12230,12230,0
|
|
20230904,153200,6997714760,12230,12230,12230,12230,0
|
|
20230904,153100,6997714760,12230,12230,12230,12230,0
|
|
20230904,153000,6997714760,12230,12230,12230,12230,5287
|
|
20230904,152900,6933054750,12230,12230,12230,12230,0
|
|
20230904,152800,6933054750,12230,12230,12230,12230,0
|
|
20230904,152700,6933054750,12230,12230,12230,12230,0
|
|
20230904,152600,6933054750,12230,12230,12230,12230,0
|
|
20230904,152500,6933054750,12230,12230,12230,12230,0
|
|
20230904,152400,6933054750,12230,12230,12230,12230,0
|
|
20230904,152300,6933054750,12230,12230,12230,12230,0
|
|
20230904,152200,6933054750,12230,12230,12230,12230,0
|
|
20230904,152100,6933054750,12230,12230,12230,12230,0
|
|
20230904,152000,6933054750,12230,12230,12230,12230,0
|
|
20230904,151900,6933054750,12230,12220,12230,12220,273
|
|
20230904,151800,6929718540,12220,12230,12230,12210,22203
|
|
20230904,151700,6658438540,12230,12220,12230,12220,1469
|
|
20230904,151600,6640473980,12230,12230,12230,12220,790
|
|
20230904,151500,6630812330,12230,12230,12230,12220,2382
|
|
20230904,151400,6601684510,12230,12230,12230,12220,346
|
|
20230904,151300,6597453850,12220,12220,12230,12220,184
|
|
20230904,151200,6595203800,12230,12230,12230,12220,655
|
|
20230904,151100,6587193370,12220,12220,12230,12220,217
|
|
20230904,151000,6584540650,12230,12230,12230,12220,587
|
|
20230904,150900,6577365620,12230,12230,12230,12220,382
|
|
20230904,150800,6572694510,12220,12220,12230,12220,426
|
|
20230904,150700,6567485590,12230,12220,12230,12220,159
|
|
20230904,150600,6565541770,12220,12220,12230,12220,152
|
|
20230904,150500,6563683070,12220,12220,12230,12220,994
|
|
20230904,150400,6551536020,12230,12220,12230,12220,845
|
|
20230904,150300,6541202170,12220,12230,12230,12220,273
|
|
20230904,150200,6537863510,12230,12230,12230,12220,478
|
|
20230904,150100,6532018370,12220,12220,12230,12220,54
|
|
20230904,150000,6531358440,12230,12220,12230,12220,259
|
|
20230904,145900,6528191690,12220,12220,12230,12220,11
|
|
20230904,145800,6528057220,12230,12220,12230,12220,515
|
|
20230904,145700,6521759550,12230,12230,12230,12220,50
|
|
20230904,145600,6521148190,12220,12230,12230,12220,1631
|
|
20230904,145500,6501214890,12230,12220,12230,12220,254
|
|
20230904,145400,6498108730,12230,12230,12230,12220,443
|
|
20230904,145300,6492691090,12220,12230,12230,12220,223
|
|
20230904,145200,6489963960,12230,12220,12230,12220,215
|
|
20230904,145100,6487335460,12220,12220,12230,12220,521
|
|
20230904,145000,6480967270,12220,12220,12230,12220,142
|
|
20230904,144900,6479230830,12220,12230,12240,12220,14440
|
|
20230904,144800,6302631150,12230,12230,12230,12230,1026
|
|
20230904,144700,6290083170,12230,12230,12240,12230,236
|
|
20230904,144600,6287195580,12230,12240,12240,12230,282
|
|
20230904,144500,6283745030,12230,12230,12240,12230,513
|
|
20230904,144400,6277467210,12230,12240,12240,12230,95
|
|
20230904,144300,6276304450,12230,12230,12240,12230,50
|
|
20230904,144200,6275692530,12240,12240,12240,12230,1053
|
|
20230904,144100,6262803880,12240,12230,12240,12230,271
|
|
20230904,144000,6259486870,12230,12230,12240,12230,23
|
|
20230904,143900,6259205420,12230,12240,12240,12230,47
|
|
20230904,143800,6258630160,12240,12240,12240,12240,290
|
|
20230904,143700,6255080560,12240,12240,12240,12230,692
|
|
20230904,143600,6246610490,12240,12240,12240,12230,971
|
|
20230904,143500,6234725710,12240,12240,12240,12230,1014
|
|
20230904,143400,6222323850,12240,12240,12250,12240,1516
|
|
20230904,143300,6203767990,12240,12240,12240,12230,334
|
|
20230904,143200,6199680210,12240,12240,12240,12240,135
|
|
20230904,143100,6198027810,12240,12240,12240,12230,287
|
|
20230904,143000,6194514950,12240,12240,12240,12230,349
|
|
20230904,142900,6190243200,12240,12240,12240,12240,345
|
|
20230904,142800,6186020400,12230,12240,12240,12230,52
|
|
20230904,142700,6185383930,12240,12240,12240,12240,142
|
|
20230904,142600,6183645850,12240,12240,12250,12240,941
|
|
20230904,142500,6172125000,12240,12240,12250,12240,345
|
|
20230904,142400,6167902110,12240,12240,12240,12240,1413
|
|
20230904,142300,6150606990,12250,12250,12250,12240,306
|
|
20230904,142200,6146858820,12250,12240,12250,12240,289
|
|
20230904,142100,6143319440,12240,12250,12250,12240,206
|
|
20230904,142000,6140797270,12240,12240,12250,12230,4800
|
|
20230904,141900,6082037380,12240,12250,12250,12240,866
|
|
20230904,141800,6071431020,12240,12240,12250,12240,117
|
|
20230904,141700,6069998510,12240,12250,12250,12230,284
|
|
20230904,141600,6066522340,12250,12240,12250,12230,465
|
|
20230904,141500,6060829900,12240,12240,12250,12230,285
|
|
20230904,141400,6057341560,12240,12230,12250,12230,710
|
|
20230904,141300,6048651060,12230,12240,12240,12230,241
|
|
20230904,141200,6045701440,12240,12240,12240,12230,243
|
|
20230904,141100,6042727320,12230,12240,12240,12230,4144
|
|
20230904,141000,5992004890,12240,12240,12240,12230,81
|
|
20230904,140900,5991013610,12240,12230,12240,12230,189
|
|
20230904,140800,5988702090,12230,12240,12240,12230,210
|
|
20230904,140700,5986131810,12240,12240,12240,12230,145
|
|
20230904,140600,5984357100,12230,12240,12240,12230,504
|
|
20230904,140500,5978188270,12240,12230,12240,12230,1081
|
|
20230904,140400,5964956990,12240,12240,12240,12230,161
|
|
20230904,140300,5962986420,12240,12230,12240,12230,415
|
|
20230904,140200,5957907590,12240,12240,12240,12230,111
|
|
20230904,140100,5956549050,12240,12230,12240,12230,75
|
|
20230904,140000,5955631220,12240,12240,12250,12230,206
|
|
20230904,135900,5953109630,12240,12250,12250,12240,260
|
|
20230904,135800,5949926910,12250,12240,12250,12230,879
|
|
20230904,135700,5939167960,12240,12240,12250,12240,245
|
|
20230904,135600,5936168750,12240,12250,12250,12240,637
|
|
20230904,135500,5928366060,12240,12240,12250,12240,80
|
|
20230904,135400,5927386460,12250,12240,12250,12240,229
|
|
20230904,135300,5924581590,12250,12250,12250,12240,247
|
|
20230904,135200,5921556200,12240,12240,12250,12230,64
|
|
20230904,135100,5920772540,12240,12240,12250,12240,1100
|
|
20230904,135000,5907301410,12240,12240,12240,12240,83
|
|
20230904,134900,5906285490,12240,12240,12240,12230,86
|
|
20230904,134800,5905232910,12240,12240,12240,12230,1393
|
|
20230904,134700,5888182620,12240,12240,12240,12230,109
|
|
20230904,134600,5886848500,12230,12240,12240,12230,378
|
|
20230904,134500,5882222490,12240,12240,12240,12240,115
|
|
20230904,134400,5880814890,12240,12230,12240,12230,84
|
|
20230904,134300,5879786870,12230,12230,12240,12230,10
|
|
20230904,134200,5879664520,12240,12240,12240,12240,517
|
|
20230904,134100,5873336440,12240,12240,12240,12230,3371
|
|
20230904,134000,5832075430,12240,12230,12240,12230,133
|
|
20230904,133900,5830448000,12240,12230,12240,12230,95
|
|
20230904,133800,5829285870,12230,12230,12240,12230,60
|
|
20230904,133700,5828551670,12230,12230,12240,12230,673
|
|
20230904,133600,5820314520,12240,12230,12240,12230,145
|
|
20230904,133500,5818539820,12230,12230,12230,12230,1040
|
|
20230904,133400,5805820620,12230,12230,12240,12230,57
|
|
20230904,133300,5805123100,12230,12230,12240,12230,157
|
|
20230904,133200,5803202660,12230,12230,12230,12220,1864
|
|
20230904,133100,5780405990,12220,12230,12230,12220,177
|
|
20230904,133000,5778241360,12220,12220,12230,12220,85
|
|
20230904,132900,5777202380,12220,12240,12240,12220,747
|
|
20230904,132800,5768065220,12230,12230,12240,12230,66
|
|
20230904,132700,5767257950,12230,12230,12240,12230,202
|
|
20230904,132600,5764787470,12240,12230,12240,12230,104
|
|
20230904,132500,5763515300,12230,12230,12230,12220,82
|
|
20230904,132400,5762512470,12230,12230,12240,12220,571
|
|
20230904,132300,5755529240,12220,12230,12230,12220,86
|
|
20230904,132200,5754477980,12230,12240,12240,12230,332
|
|
20230904,132100,5750416110,12230,12240,12240,12220,35
|
|
20230904,132000,5749988030,12230,12230,12230,12220,1041
|
|
20230904,131900,5737256640,12230,12230,12230,12220,21
|
|
20230904,131800,5736999880,12230,12240,12240,12220,138
|
|
20230904,131700,5735311570,12240,12230,12240,12220,5645
|
|
20230904,131600,5666272280,12220,12220,12220,12220,133
|
|
20230904,131500,5664647020,12220,12220,12220,12210,1249
|
|
20230904,131400,5649384270,12220,12220,12220,12220,1397
|
|
20230904,131300,5632312930,12220,12220,12220,12210,337
|
|
20230904,131200,5628195940,12220,12220,12220,12220,411
|
|
20230904,131100,5623173520,12210,12220,12220,12210,2922
|
|
20230904,131000,5587466710,12210,12220,12220,12210,14
|
|
20230904,130900,5587295670,12220,12220,12230,12220,124
|
|
20230904,130800,5585780380,12220,12220,12220,12210,1173
|
|
20230904,130700,5571446350,12220,12220,12220,12220,5803
|
|
20230904,130600,5500533690,12220,12200,12220,12200,1497
|
|
20230904,130500,5482253910,12210,12210,12210,12200,1234
|
|
20230904,130400,5467186970,12210,12210,12210,12200,1334
|
|
20230904,130300,5450898910,12200,12190,12210,12190,183
|
|
20230904,130200,5448665760,12190,12210,12210,12180,13732
|
|
20230904,130100,5281299290,12210,12210,12210,12200,74
|
|
20230904,130000,5280395780,12210,12210,12210,12200,1302
|
|
20230904,125900,5264509890,12210,12210,12210,12200,1178
|
|
20230904,125800,5250126540,12210,12220,12220,12200,94
|
|
20230904,125700,5248978200,12200,12220,12220,12200,193
|
|
20230904,125600,5246620520,12200,12200,12220,12200,3156
|
|
20230904,125500,5208055080,12220,12210,12220,12200,4550
|
|
20230904,125400,5152482070,12210,12200,12210,12200,478
|
|
20230904,125300,5146648380,12200,12200,12200,12190,5579
|
|
20230904,125200,5078634610,12200,12210,12210,12190,7109
|
|
20230904,125100,4991929110,12220,12210,12220,12210,195
|
|
20230904,125000,4989546350,12220,12210,12220,12200,4577
|
|
20230904,124900,4933661180,12210,12220,12220,12200,10151
|
|
20230904,124800,4809757500,12220,12220,12230,12220,131
|
|
20230904,124700,4808155560,12230,12220,12230,12220,160
|
|
20230904,124600,4806200350,12220,12210,12220,12210,1645
|
|
20230904,124500,4786102960,12210,12210,12220,12210,5177
|
|
20230904,124400,4722866190,12210,12210,12210,12210,629
|
|
20230904,124300,4715186100,12210,12220,12220,12200,4034
|
|
20230904,124200,4665935760,12220,12220,12220,12210,76
|
|
20230904,124100,4665007070,12220,12210,12230,12210,457
|
|
20230904,124000,4659422640,12210,12220,12220,12210,346
|
|
20230904,123900,4655194980,12220,12210,12220,12210,28
|
|
20230904,123800,4654853010,12210,12210,12210,12210,594
|
|
20230904,123700,4647600270,12200,12210,12220,12200,5800
|
|
20230904,123600,4576736310,12210,12200,12210,12200,395
|
|
20230904,123500,4571914010,12210,12210,12210,12200,147
|
|
20230904,123400,4570119180,12210,12220,12220,12200,221
|
|
20230904,123300,4567422450,12200,12210,12210,12200,1176
|
|
20230904,123200,4553074260,12210,12210,12210,12200,1322
|
|
20230904,123100,4536941340,12200,12230,12230,12200,5728
|
|
20230904,123000,4466969270,12220,12220,12230,12220,303
|
|
20230904,122900,4463265580,12220,12220,12220,12220,508
|
|
20230904,122800,4457057820,12220,12220,12220,12210,446
|
|
20230904,122700,4451609540,12210,12220,12220,12210,391
|
|
20230904,122600,4446831920,12220,12220,12220,12210,595
|
|
20230904,122500,4439561070,12220,12220,12220,12210,442
|
|
20230904,122400,4434160270,12220,12220,12220,12210,40
|
|
20230904,122300,4433671770,12220,12220,12220,12210,25
|
|
20230904,122200,4433366300,12220,12220,12220,12210,357
|
|
20230904,122100,4429004030,12220,12210,12220,12210,353
|
|
20230904,122000,4424693020,12210,12220,12220,12210,553
|
|
20230904,121900,4417940600,12220,12210,12220,12200,8016
|
|
20230904,121800,4320028600,12210,12210,12210,12200,126
|
|
20230904,121700,4318490430,12210,12210,12210,12210,908
|
|
20230904,121600,4307403750,12210,12210,12210,12200,95
|
|
20230904,121500,4306243830,12210,12210,12210,12200,144
|
|
20230904,121400,4304485760,12210,12210,12210,12200,419
|
|
20230904,121300,4299369810,12200,12210,12210,12200,719
|
|
20230904,121200,4290597310,12210,12200,12210,12200,464
|
|
20230904,121100,4284935700,12210,12210,12210,12200,91
|
|
20230904,121000,4283824630,12210,12210,12210,12210,212
|
|
20230904,120900,4281236110,12210,12210,12210,12200,361
|
|
20230904,120800,4276828640,12210,12210,12210,12210,253
|
|
20230904,120700,4273739510,12210,12210,12210,12200,146
|
|
20230904,120600,4271957180,12210,12210,12210,12210,303
|
|
20230904,120500,4268257550,12200,12210,12210,12200,538
|
|
20230904,120400,4261693240,12210,12210,12210,12200,320
|
|
20230904,120300,4257786080,12210,12210,12210,12210,378
|
|
20230904,120200,4253170700,12210,12210,12210,12200,406
|
|
20230904,120100,4248213470,12210,12210,12210,12210,52
|
|
20230904,120000,4247578550,12210,12210,12210,12200,400
|
|
20230904,115900,4242694580,12210,12210,12210,12200,261
|
|
20230904,115800,4239507810,12210,12210,12210,12210,377
|
|
20230904,115700,4234904640,12210,12200,12210,12200,95
|
|
20230904,115600,4233745050,12200,12200,12200,12200,216
|
|
20230904,115500,4231109850,12200,12200,12200,12190,410
|
|
20230904,115400,4226107890,12200,12200,12200,12200,508
|
|
20230904,115300,4219910290,12200,12200,12200,12190,125
|
|
20230904,115200,4218386070,12200,12190,12200,12190,403
|
|
20230904,115100,4213470210,12200,12200,12200,12200,484
|
|
20230904,115000,4207565410,12200,12200,12200,12190,45
|
|
20230904,114900,4207016440,12190,12190,12200,12190,193
|
|
20230904,114800,4204662690,12190,12190,12200,12190,462
|
|
20230904,114700,4199029300,12200,12200,12200,12190,461
|
|
20230904,114600,4193405140,12200,12190,12200,12180,1373
|
|
20230904,114500,4176669720,12190,12190,12190,12180,871
|
|
20230904,114400,4166058180,12190,12180,12190,12180,2590
|
|
20230904,114300,4134507550,12190,12210,12210,12180,73897
|
|
20230904,114200,3233314740,12210,12210,12220,12210,3000
|
|
20230904,114100,3196674410,12220,12220,12220,12210,182
|
|
20230904,114000,3194450510,12210,12210,12210,12210,68
|
|
20230904,113900,3193620230,12220,12210,12220,12210,112
|
|
20230904,113800,3192252690,12210,12220,12220,12210,3923
|
|
20230904,113700,3144352210,12220,12220,12220,12210,435
|
|
20230904,113600,3139040310,12220,12220,12220,12210,56
|
|
20230904,113500,3138356050,12220,12220,12220,12210,375
|
|
20230904,113400,3133774480,12220,12220,12220,12210,598
|
|
20230904,113300,3126469590,12220,12210,12220,12210,43
|
|
20230904,113200,3125944270,12220,12220,12220,12210,1327
|
|
20230904,113100,3109740060,12210,12220,12220,12210,1139
|
|
20230904,113000,3095821540,12220,12220,12220,12210,14496
|
|
20230904,112900,2918823170,12220,12220,12220,12210,548
|
|
20230904,112800,2912128160,12220,12210,12220,12210,182
|
|
20230904,112700,2909904520,12210,12220,12220,12210,1202
|
|
20230904,112600,2895226970,12220,12220,12220,12210,44
|
|
20230904,112500,2894689330,12220,12220,12220,12210,1412
|
|
20230904,112400,2877435190,12210,12220,12220,12210,261
|
|
20230904,112300,2874247800,12210,12210,12220,12210,838
|
|
20230904,112200,2864014850,12210,12220,12220,12210,16
|
|
20230904,112100,2863819470,12210,12220,12220,12210,415
|
|
20230904,112000,2858748250,12210,12220,12220,12210,284
|
|
20230904,111900,2855278300,12210,12220,12220,12210,365
|
|
20230904,111800,2850821000,12220,12220,12220,12210,726
|
|
20230904,111700,2841949780,12220,12220,12220,12210,163
|
|
20230904,111600,2839957950,12220,12220,12220,12220,846
|
|
20230904,111500,2829619830,12220,12220,12220,12210,218
|
|
20230904,111400,2826955940,12210,12210,12220,12210,202
|
|
20230904,111300,2824488530,12220,12220,12220,12220,969
|
|
20230904,111200,2812647350,12220,12220,12220,12210,209
|
|
20230904,111100,2810093410,12220,12220,12220,12210,978
|
|
20230904,111000,2798142460,12220,12220,12220,12210,1042
|
|
20230904,110900,2785419250,12220,12220,12220,12210,284
|
|
20230904,110800,2781948870,12220,12220,12220,12210,68
|
|
20230904,110700,2781118110,12210,12210,12220,12210,143
|
|
20230904,110600,2779371930,12220,12220,12220,12210,59
|
|
20230904,110500,2778651020,12220,12210,12220,12210,2428
|
|
20230904,110400,2749005050,12210,12220,12220,12210,655
|
|
20230904,110300,2741004830,12220,12220,12220,12210,156
|
|
20230904,110200,2739098870,12220,12210,12220,12210,348
|
|
20230904,110100,2734848700,12210,12210,12220,12210,525
|
|
20230904,110000,2728433430,12210,12220,12220,12210,62
|
|
20230904,105900,2727676000,12210,12220,12220,12210,53
|
|
20230904,105800,2727028850,12210,12220,12220,12210,633
|
|
20230904,105700,2719294830,12220,12210,12220,12210,633
|
|
20230904,105600,2711565890,12210,12210,12210,12200,705
|
|
20230904,105500,2702957880,12210,12210,12210,12210,230
|
|
20230904,105400,2700149580,12210,12220,12220,12210,615
|
|
20230904,105300,2692640180,12220,12210,12220,12210,417
|
|
20230904,105200,2687544820,12210,12210,12210,12210,5188
|
|
20230904,105100,2624199340,12210,12210,12210,12200,305
|
|
20230904,105000,2620477510,12210,12210,12210,12210,177
|
|
20230904,104900,2618316340,12210,12210,12220,12210,13553
|
|
20230904,104800,2452833950,12210,12210,12220,12210,885
|
|
20230904,104700,2442026040,12210,12220,12220,12210,120
|
|
20230904,104600,2440560030,12220,12220,12220,12210,485
|
|
20230904,104500,2434634040,12220,12220,12220,12210,1015
|
|
20230904,104400,2422240390,12220,12220,12220,12210,586
|
|
20230904,104300,2415079500,12220,12210,12220,12210,877
|
|
20230904,104200,2404367560,12210,12220,12220,12210,679
|
|
20230904,104100,2396070220,12220,12210,12220,12210,7263
|
|
20230904,104000,2307384930,12220,12230,12240,12220,18097
|
|
20230904,103900,2086233980,12230,12230,12240,12220,5236
|
|
20230904,103800,2022207820,12230,12230,12230,12230,264
|
|
20230904,103700,2018979100,12230,12230,12230,12220,17
|
|
20230904,103600,2018771220,12230,12230,12230,12230,8
|
|
20230904,103500,2018673380,12230,12230,12240,12230,151
|
|
20230904,103400,2016826110,12240,12230,12240,12220,305
|
|
20230904,103300,2013095560,12230,12230,12230,12220,624
|
|
20230904,103200,2005464090,12220,12230,12230,12220,499
|
|
20230904,103100,1999363240,12230,12230,12230,12230,772
|
|
20230904,103000,1989921680,12220,12230,12230,12220,1141
|
|
20230904,102900,1975968900,12220,12230,12230,12220,557
|
|
20230904,102800,1969156890,12220,12230,12230,12220,956
|
|
20230904,102700,1957465040,12230,12230,12230,12220,370
|
|
20230904,102600,1952939980,12230,12230,12230,12230,183
|
|
20230904,102500,1950701890,12230,12230,12230,12220,548
|
|
20230904,102400,1944004570,12230,12230,12230,12220,788
|
|
20230904,102300,1934367420,12230,12230,12230,12220,403
|
|
20230904,102200,1929442380,12230,12220,12240,12220,1310
|
|
20230904,102100,1913418430,12220,12240,12240,12220,5456
|
|
20230904,102000,1846691010,12240,12240,12240,12230,32
|
|
20230904,101900,1846299370,12240,12230,12240,12230,388
|
|
20230904,101800,1841552250,12230,12240,12240,12230,495
|
|
20230904,101700,1835494670,12240,12240,12240,12240,453
|
|
20230904,101600,1829949950,12240,12240,12240,12230,158
|
|
20230904,101500,1828016320,12240,12240,12240,12230,572
|
|
20230904,101400,1821016770,12240,12240,12240,12240,68
|
|
20230904,101300,1820184450,12240,12240,12240,12230,346
|
|
20230904,101200,1815950640,12240,12240,12240,12240,65
|
|
20230904,101100,1815155040,12230,12240,12240,12230,2106
|
|
20230904,101000,1789385110,12240,12240,12240,12230,34
|
|
20230904,100900,1788968960,12230,12240,12240,12230,250
|
|
20230904,100800,1785909010,12240,12230,12240,12230,294
|
|
20230904,100700,1782310480,12230,12230,12240,12230,182
|
|
20230904,100600,1780083000,12240,12230,12240,12230,591
|
|
20230904,100500,1772850980,12230,12230,12230,12230,1172
|
|
20230904,100400,1758517420,12230,12240,12240,12230,280
|
|
20230904,100300,1755092120,12230,12230,12240,12230,941
|
|
20230904,100200,1743583620,12230,12230,12230,12230,214
|
|
20230904,100100,1740966400,12220,12240,12240,12220,224
|
|
20230904,100000,1738226340,12240,12230,12240,12230,2281
|
|
20230904,095900,1710322350,12230,12230,12240,12230,389
|
|
20230904,095800,1705563830,12230,12230,12240,12230,399
|
|
20230904,095700,1700682050,12230,12240,12240,12230,133
|
|
20230904,095600,1699055410,12240,12220,12240,12220,762
|
|
20230904,095500,1689734690,12230,12230,12240,12230,1121
|
|
20230904,095400,1676023730,12230,12230,12240,12220,383
|
|
20230904,095300,1671339630,12230,12230,12240,12230,398
|
|
20230904,095200,1666471880,12230,12240,12240,12230,1678
|
|
20230904,095100,1645949150,12230,12230,12240,12230,558
|
|
20230904,095000,1639124520,12230,12220,12230,12220,2277
|
|
20230904,094900,1611284860,12230,12230,12230,12220,404
|
|
20230904,094800,1606344870,12230,12230,12230,12220,943
|
|
20230904,094700,1594812160,12230,12230,12230,12220,1034
|
|
20230904,094600,1582166380,12230,12220,12230,12220,310
|
|
20230904,094500,1578375450,12230,12220,12230,12220,806
|
|
20230904,094400,1568521670,12220,12220,12220,12220,326
|
|
20230904,094300,1564537950,12220,12230,12230,12210,597
|
|
20230904,094200,1557242600,12220,12230,12230,12220,2141
|
|
20230904,094100,1531079280,12220,12230,12230,12220,655
|
|
20230904,094000,1523070410,12230,12230,12230,12220,343
|
|
20230904,093900,1518877040,12230,12230,12230,12220,315
|
|
20230904,093800,1515024850,12230,12230,12230,12220,265
|
|
20230904,093700,1511784520,12230,12230,12230,12210,6614
|
|
20230904,093600,1430956490,12220,12240,12250,12220,11912
|
|
20230904,093500,1285280790,12240,12240,12250,12230,7472
|
|
20230904,093400,1193828810,12240,12250,12250,12240,3264
|
|
20230904,093300,1153873330,12250,12250,12250,12240,1203
|
|
20230904,093200,1139144800,12250,12250,12260,12250,1160
|
|
20230904,093100,1124932230,12250,12250,12260,12240,792
|
|
20230904,093000,1115230040,12250,12250,12250,12240,947
|
|
20230904,092900,1103629320,12250,12250,12250,12250,1341
|
|
20230904,092800,1087202070,12250,12230,12250,12230,8688
|
|
20230904,092700,980806980,12240,12240,12240,12230,719
|
|
20230904,092600,972007850,12240,12240,12240,12230,912
|
|
20230904,092500,960846300,12240,12240,12240,12230,517
|
|
20230904,092400,954518530,12240,12240,12240,12230,714
|
|
20230904,092300,945782010,12240,12240,12240,12230,1280
|
|
20230904,092200,930114830,12240,12240,12240,12230,1030
|
|
20230904,092100,917509530,12240,12250,12250,12230,12030
|
|
20230904,092000,770265280,12250,12250,12250,12240,1407
|
|
20230904,091900,753041370,12240,12250,12250,12240,2160
|
|
20230904,091800,726592070,12250,12250,12250,12240,1276
|
|
20230904,091700,710964360,12250,12250,12250,12240,277
|
|
20230904,091600,707572310,12250,12260,12260,12250,4527
|
|
20230904,091500,652114450,12260,12260,12260,12250,1956
|
|
20230904,091400,628137300,12260,12250,12260,12250,1671
|
|
20230904,091300,607651390,12250,12250,12260,12250,4264
|
|
20230904,091200,555406240,12250,12250,12260,12240,2110
|
|
20230904,091100,529558650,12250,12250,12260,12250,1694
|
|
20230904,091000,508807110,12250,12270,12270,12240,11886
|
|
20230904,090900,363196840,12260,12260,12260,12260,1080
|
|
20230904,090800,349956040,12260,12270,12270,12250,432
|
|
20230904,090700,344659460,12270,12260,12270,12250,1481
|
|
20230904,090600,326501910,12260,12260,12270,12250,662
|
|
20230904,090500,318384300,12270,12280,12280,12250,2349
|
|
20230904,090400,289562520,12280,12260,12300,12250,2628
|
|
20230904,090300,257269710,12250,12250,12250,12240,1504
|
|
20230904,090200,238849400,12230,12260,12260,12230,4159
|
|
20230904,090100,187916390,12260,12270,12270,12250,854
|
|
20230904,090000,177445200,12270,12290,12300,12250,14448
|