593 lines
29 KiB
CSV
593 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,185000,4240279285,3715,3715,3715,3715,15072
|
|
20230904,184900,4240279285,3715,3715,3715,3715,0
|
|
20230904,184800,4240279285,3715,3715,3715,3715,0
|
|
20230904,184700,4240279285,3715,3715,3715,3715,0
|
|
20230904,184600,4240279285,3715,3715,3715,3715,0
|
|
20230904,184500,4240279285,3715,3715,3715,3715,0
|
|
20230904,184400,4240279285,3715,3715,3715,3715,0
|
|
20230904,184300,4240279285,3715,3715,3715,3715,0
|
|
20230904,184200,4240279285,3715,3715,3715,3715,0
|
|
20230904,184100,4240279285,3715,3715,3715,3715,0
|
|
20230904,184000,4240279285,3715,3715,3715,3715,0
|
|
20230904,183900,4240279285,3715,3715,3715,3715,0
|
|
20230904,183800,4240279285,3715,3715,3715,3715,0
|
|
20230904,183700,4240279285,3715,3715,3715,3715,0
|
|
20230904,183600,4240279285,3715,3715,3715,3715,0
|
|
20230904,183500,4240279285,3715,3715,3715,3715,0
|
|
20230904,183400,4240279285,3715,3715,3715,3715,0
|
|
20230904,183300,4240279285,3715,3715,3715,3715,0
|
|
20230904,183200,4240279285,3715,3715,3715,3715,0
|
|
20230904,183100,4240279285,3715,3715,3715,3715,0
|
|
20230904,183000,4240279285,3715,3715,3715,3715,0
|
|
20230904,182900,4240279285,3715,3715,3715,3715,0
|
|
20230904,182800,4240279285,3715,3715,3715,3715,0
|
|
20230904,182700,4240279285,3715,3715,3715,3715,0
|
|
20230904,182600,4240279285,3715,3715,3715,3715,0
|
|
20230904,182500,4240279285,3715,3715,3715,3715,0
|
|
20230904,182400,4240279285,3715,3715,3715,3715,0
|
|
20230904,182300,4240279285,3715,3715,3715,3715,0
|
|
20230904,182200,4240279285,3715,3715,3715,3715,0
|
|
20230904,182100,4240279285,3715,3715,3715,3715,0
|
|
20230904,182000,4240279285,3715,3715,3715,3715,15072
|
|
20230904,181900,4240279285,3715,3715,3715,3715,0
|
|
20230904,181800,4240279285,3715,3715,3715,3715,0
|
|
20230904,181700,4240279285,3715,3715,3715,3715,0
|
|
20230904,181600,4240279285,3715,3715,3715,3715,0
|
|
20230904,181500,4240279285,3715,3715,3715,3715,0
|
|
20230904,181400,4240279285,3715,3715,3715,3715,0
|
|
20230904,181300,4240279285,3715,3715,3715,3715,0
|
|
20230904,181200,4240279285,3715,3715,3715,3715,0
|
|
20230904,181100,4240279285,3715,3715,3715,3715,0
|
|
20230904,181000,4240279285,3715,3715,3715,3715,0
|
|
20230904,180900,4240279285,3715,3715,3715,3715,0
|
|
20230904,180800,4240279285,3715,3715,3715,3715,0
|
|
20230904,180700,4240279285,3715,3715,3715,3715,0
|
|
20230904,180600,4240279285,3715,3715,3715,3715,0
|
|
20230904,180500,4240279285,3715,3715,3715,3715,0
|
|
20230904,180400,4240279285,3715,3715,3715,3715,0
|
|
20230904,180300,4240279285,3715,3715,3715,3715,0
|
|
20230904,180200,4240279285,3715,3715,3715,3715,0
|
|
20230904,180100,4240279285,3715,3715,3715,3715,0
|
|
20230904,180000,4240279285,3715,3715,3715,3715,0
|
|
20230904,175900,4240279285,3715,3715,3715,3715,0
|
|
20230904,175800,4240279285,3715,3715,3715,3715,0
|
|
20230904,175700,4240279285,3715,3715,3715,3715,0
|
|
20230904,175600,4240279285,3715,3715,3715,3715,0
|
|
20230904,175500,4240279285,3715,3715,3715,3715,0
|
|
20230904,175400,4240279285,3715,3715,3715,3715,0
|
|
20230904,175300,4240279285,3715,3715,3715,3715,0
|
|
20230904,175200,4240279285,3715,3715,3715,3715,0
|
|
20230904,175100,4240279285,3715,3715,3715,3715,0
|
|
20230904,175000,4240279285,3715,3715,3715,3715,15072
|
|
20230904,174900,4240279285,3715,3715,3715,3715,0
|
|
20230904,174800,4240279285,3715,3715,3715,3715,0
|
|
20230904,174700,4240279285,3715,3715,3715,3715,0
|
|
20230904,174600,4240279285,3715,3715,3715,3715,0
|
|
20230904,174500,4240279285,3715,3715,3715,3715,0
|
|
20230904,174400,4240279285,3715,3715,3715,3715,0
|
|
20230904,174300,4240279285,3715,3715,3715,3715,0
|
|
20230904,174200,4240279285,3715,3715,3715,3715,0
|
|
20230904,174100,4240279285,3715,3715,3715,3715,0
|
|
20230904,174000,4240279285,3715,3715,3715,3715,0
|
|
20230904,173900,4240279285,3715,3715,3715,3715,0
|
|
20230904,173800,4240279285,3715,3715,3715,3715,0
|
|
20230904,173700,4240279285,3715,3715,3715,3715,0
|
|
20230904,173600,4240279285,3715,3715,3715,3715,0
|
|
20230904,173500,4240279285,3715,3715,3715,3715,0
|
|
20230904,173400,4240279285,3715,3715,3715,3715,0
|
|
20230904,173300,4240279285,3715,3715,3715,3715,0
|
|
20230904,173200,4240279285,3715,3715,3715,3715,0
|
|
20230904,173100,4240279285,3715,3715,3715,3715,0
|
|
20230904,173000,4240279285,3715,3715,3715,3715,0
|
|
20230904,172900,4240279285,3715,3715,3715,3715,0
|
|
20230904,172800,4240279285,3715,3715,3715,3715,0
|
|
20230904,172700,4240279285,3715,3715,3715,3715,0
|
|
20230904,172600,4240279285,3715,3715,3715,3715,0
|
|
20230904,172500,4240279285,3715,3715,3715,3715,0
|
|
20230904,172400,4240279285,3715,3715,3715,3715,0
|
|
20230904,172300,4240279285,3715,3715,3715,3715,0
|
|
20230904,172200,4240279285,3715,3715,3715,3715,0
|
|
20230904,172100,4240279285,3715,3715,3715,3715,0
|
|
20230904,172000,4240279285,3715,3715,3715,3715,15072
|
|
20230904,171900,4240279285,3715,3715,3715,3715,0
|
|
20230904,171800,4240279285,3715,3715,3715,3715,0
|
|
20230904,171700,4240279285,3715,3715,3715,3715,0
|
|
20230904,171600,4240279285,3715,3715,3715,3715,0
|
|
20230904,171500,4240279285,3715,3715,3715,3715,0
|
|
20230904,171400,4240279285,3715,3715,3715,3715,0
|
|
20230904,171300,4240279285,3715,3715,3715,3715,0
|
|
20230904,171200,4240279285,3715,3715,3715,3715,0
|
|
20230904,171100,4240279285,3715,3715,3715,3715,0
|
|
20230904,171000,4240279285,3715,3715,3715,3715,0
|
|
20230904,170900,4240279285,3715,3715,3715,3715,0
|
|
20230904,170800,4240279285,3715,3715,3715,3715,0
|
|
20230904,170700,4240279285,3715,3715,3715,3715,0
|
|
20230904,170600,4240279285,3715,3715,3715,3715,0
|
|
20230904,170500,4240279285,3715,3715,3715,3715,0
|
|
20230904,170400,4240279285,3715,3715,3715,3715,0
|
|
20230904,170300,4240279285,3715,3715,3715,3715,0
|
|
20230904,170200,4240279285,3715,3715,3715,3715,0
|
|
20230904,170100,4240279285,3715,3715,3715,3715,0
|
|
20230904,170000,4240279285,3715,3715,3715,3715,0
|
|
20230904,165900,4240279285,3715,3715,3715,3715,0
|
|
20230904,165800,4240279285,3715,3715,3715,3715,0
|
|
20230904,165700,4240279285,3715,3715,3715,3715,0
|
|
20230904,165600,4240279285,3715,3715,3715,3715,0
|
|
20230904,165500,4240279285,3715,3715,3715,3715,0
|
|
20230904,165400,4240279285,3715,3715,3715,3715,0
|
|
20230904,165300,4240279285,3715,3715,3715,3715,0
|
|
20230904,165200,4240279285,3715,3715,3715,3715,0
|
|
20230904,165100,4240279285,3715,3715,3715,3715,0
|
|
20230904,165000,4240279285,3715,3715,3715,3715,15072
|
|
20230904,164900,4240279285,3715,3715,3715,3715,0
|
|
20230904,164800,4240279285,3715,3715,3715,3715,0
|
|
20230904,164700,4240279285,3715,3715,3715,3715,0
|
|
20230904,164600,4240279285,3715,3715,3715,3715,0
|
|
20230904,164500,4240279285,3715,3715,3715,3715,0
|
|
20230904,164400,4240279285,3715,3715,3715,3715,0
|
|
20230904,164300,4240279285,3715,3715,3715,3715,0
|
|
20230904,164200,4240279285,3715,3715,3715,3715,0
|
|
20230904,164100,4240279285,3715,3715,3715,3715,0
|
|
20230904,164000,4240279285,3715,3715,3715,3715,0
|
|
20230904,163900,4240279285,3715,3715,3715,3715,0
|
|
20230904,163800,4240279285,3715,3715,3715,3715,0
|
|
20230904,163700,4240279285,3715,3715,3715,3715,0
|
|
20230904,163600,4240279285,3715,3715,3715,3715,0
|
|
20230904,163500,4240279285,3715,3715,3715,3715,0
|
|
20230904,163400,4240279285,3715,3715,3715,3715,0
|
|
20230904,163300,4240279285,3715,3715,3715,3715,0
|
|
20230904,163200,4240279285,3715,3715,3715,3715,0
|
|
20230904,163100,4240279285,3715,3715,3715,3715,0
|
|
20230904,163000,4240279285,3715,3715,3715,3715,0
|
|
20230904,162900,4240279285,3715,3715,3715,3715,0
|
|
20230904,162800,4240279285,3715,3715,3715,3715,0
|
|
20230904,162700,4240279285,3715,3715,3715,3715,0
|
|
20230904,162600,4240279285,3715,3715,3715,3715,0
|
|
20230904,162500,4240279285,3715,3715,3715,3715,0
|
|
20230904,162400,4240279285,3715,3715,3715,3715,0
|
|
20230904,162300,4240279285,3715,3715,3715,3715,0
|
|
20230904,162200,4240279285,3715,3715,3715,3715,0
|
|
20230904,162100,4240279285,3715,3715,3715,3715,0
|
|
20230904,162000,4240279285,3715,3715,3715,3715,15072
|
|
20230904,161900,4240279285,3715,3715,3715,3715,0
|
|
20230904,161800,4240279285,3715,3715,3715,3715,0
|
|
20230904,161700,4240279285,3715,3715,3715,3715,0
|
|
20230904,161600,4240279285,3715,3715,3715,3715,0
|
|
20230904,161500,4240279285,3715,3715,3715,3715,0
|
|
20230904,161400,4240279285,3715,3715,3715,3715,0
|
|
20230904,161300,4240279285,3715,3715,3715,3715,0
|
|
20230904,161200,4240279285,3715,3715,3715,3715,0
|
|
20230904,161100,4240279285,3715,3715,3715,3715,0
|
|
20230904,161000,4240279285,3715,3715,3715,3715,0
|
|
20230904,160900,4240279285,3715,3715,3715,3715,0
|
|
20230904,160800,4240279285,3715,3715,3715,3715,0
|
|
20230904,160700,4240279285,3715,3715,3715,3715,0
|
|
20230904,160600,4240279285,3715,3715,3715,3715,0
|
|
20230904,160500,4240279285,3715,3715,3715,3715,0
|
|
20230904,160400,4240279285,3715,3715,3715,3715,0
|
|
20230904,160300,4240279285,3715,3715,3715,3715,0
|
|
20230904,160200,4240279285,3715,3715,3715,3715,0
|
|
20230904,160100,4240279285,3715,3715,3715,3715,0
|
|
20230904,160000,4240279285,3715,3715,3715,3715,0
|
|
20230904,155900,4240279285,3715,3715,3715,3715,0
|
|
20230904,155800,4240279285,3715,3715,3715,3715,0
|
|
20230904,155700,4240279285,3715,3715,3715,3715,0
|
|
20230904,155600,4240279285,3715,3715,3715,3715,0
|
|
20230904,155500,4240279285,3715,3715,3715,3715,0
|
|
20230904,155400,4240279285,3715,3715,3715,3715,0
|
|
20230904,155300,4240279285,3715,3715,3715,3715,0
|
|
20230904,155200,4240279285,3715,3715,3715,3715,0
|
|
20230904,155100,4240279285,3715,3715,3715,3715,0
|
|
20230904,155000,4240279285,3715,3715,3715,3715,15072
|
|
20230904,154900,4240279285,3715,3715,3715,3715,0
|
|
20230904,154800,4240279285,3715,3715,3715,3715,0
|
|
20230904,154700,4240279285,3715,3715,3715,3715,0
|
|
20230904,154600,4240279285,3715,3715,3715,3715,0
|
|
20230904,154500,4240279285,3715,3715,3715,3715,0
|
|
20230904,154400,4240279285,3715,3715,3715,3715,0
|
|
20230904,154300,4240279285,3715,3715,3715,3715,0
|
|
20230904,154200,4240279285,3715,3715,3715,3715,0
|
|
20230904,154100,4240279285,3715,3715,3715,3715,0
|
|
20230904,154000,4240279285,3715,3715,3715,3715,0
|
|
20230904,153900,4240279285,3715,3715,3715,3715,0
|
|
20230904,153800,4240279285,3715,3715,3715,3715,0
|
|
20230904,153700,4240279285,3715,3715,3715,3715,0
|
|
20230904,153600,4240279285,3715,3715,3715,3715,0
|
|
20230904,153500,4240279285,3715,3715,3715,3715,0
|
|
20230904,153400,4240279285,3715,3715,3715,3715,0
|
|
20230904,153300,4240279285,3715,3715,3715,3715,0
|
|
20230904,153200,4240279285,3715,3715,3715,3715,0
|
|
20230904,153100,4240279285,3715,3715,3715,3715,0
|
|
20230904,153000,4240279285,3715,3715,3715,3715,15072
|
|
20230904,152900,4184286805,3720,3720,3720,3720,0
|
|
20230904,152800,4184286805,3720,3720,3720,3720,0
|
|
20230904,152700,4184286805,3720,3720,3720,3720,0
|
|
20230904,152600,4184286805,3720,3720,3720,3720,0
|
|
20230904,152500,4184286805,3720,3720,3720,3720,0
|
|
20230904,152400,4184286805,3720,3720,3720,3720,0
|
|
20230904,152300,4184286805,3720,3720,3720,3720,0
|
|
20230904,152200,4184286805,3720,3720,3720,3720,0
|
|
20230904,152100,4184286805,3720,3720,3720,3720,0
|
|
20230904,152000,4184286805,3720,3720,3720,3720,0
|
|
20230904,151900,4184286805,3720,3720,3720,3715,2482
|
|
20230904,151800,4175063760,3720,3720,3720,3715,1063
|
|
20230904,151700,4171114075,3720,3715,3720,3715,586
|
|
20230904,151600,4168936575,3715,3725,3730,3715,6106
|
|
20230904,151500,4146214435,3725,3725,3735,3725,6056
|
|
20230904,151400,4123630600,3730,3715,3730,3710,5908
|
|
20230904,151300,4101657100,3715,3710,3715,3710,1895
|
|
20230904,151200,4094622210,3715,3715,3715,3710,3763
|
|
20230904,151100,4080658465,3715,3715,3715,3710,160
|
|
20230904,151000,4080064855,3710,3710,3715,3705,826
|
|
20230904,150900,4077002720,3710,3710,3710,3705,4379
|
|
20230904,150800,4060756665,3710,3710,3710,3705,711
|
|
20230904,150700,4058119360,3705,3710,3710,3705,2486
|
|
20230904,150600,4048901635,3710,3710,3710,3710,384
|
|
20230904,150500,4047476995,3715,3710,3715,3710,723
|
|
20230904,150400,4044794645,3710,3710,3715,3710,264
|
|
20230904,150300,4043815055,3715,3715,3715,3710,809
|
|
20230904,150200,4040812910,3715,3710,3715,3710,536
|
|
20230904,150100,4038822305,3715,3710,3715,3705,1439
|
|
20230904,150000,4033487135,3710,3710,3715,3705,1318
|
|
20230904,145900,4028602165,3710,3715,3715,3710,3667
|
|
20230904,145800,4014984605,3720,3720,3725,3715,3296
|
|
20230904,145700,4002739390,3715,3725,3730,3715,882
|
|
20230904,145600,3999458595,3730,3730,3735,3725,297
|
|
20230904,145500,3998351880,3735,3730,3735,3725,3692
|
|
20230904,145400,3984571325,3740,3735,3740,3735,11
|
|
20230904,145300,3984530235,3740,3735,3740,3730,4699
|
|
20230904,145200,3966983090,3740,3735,3745,3725,14742
|
|
20230904,145100,3911891710,3725,3725,3740,3725,10932
|
|
20230904,145000,3871108630,3725,3715,3730,3715,12878
|
|
20230904,144900,3823191280,3715,3720,3725,3710,9878
|
|
20230904,144800,3786487525,3725,3725,3735,3720,10377
|
|
20230904,144700,3747823370,3730,3725,3730,3715,2360
|
|
20230904,144600,3739032600,3720,3740,3740,3720,7411
|
|
20230904,144500,3711427550,3740,3710,3740,3710,22684
|
|
20230904,144400,3626934635,3720,3715,3725,3710,8629
|
|
20230904,144300,3594869930,3730,3685,3730,3685,13792
|
|
20230904,144200,3543680660,3680,3675,3680,3675,1946
|
|
20230904,144100,3536519505,3675,3675,3675,3675,31
|
|
20230904,144000,3536405580,3675,3675,3675,3675,286
|
|
20230904,143900,3535354530,3675,3675,3675,3675,290
|
|
20230904,143800,3534288780,3680,3675,3680,3675,616
|
|
20230904,143700,3532024975,3680,3680,3680,3675,1803
|
|
20230904,143600,3525390150,3680,3670,3680,3670,1178
|
|
20230904,143500,3521056765,3670,3675,3675,3665,2611
|
|
20230904,143400,3511474205,3675,3680,3685,3675,5462
|
|
20230904,143300,3491379240,3675,3670,3680,3670,485
|
|
20230904,143200,3489596765,3675,3670,3675,3670,265
|
|
20230904,143100,3488624205,3665,3680,3680,3665,152
|
|
20230904,143000,3488066560,3675,3665,3680,3665,4255
|
|
20230904,142900,3472452905,3665,3670,3670,3665,1964
|
|
20230904,142800,3465250415,3670,3670,3670,3670,322
|
|
20230904,142700,3464068675,3670,3670,3670,3670,1339
|
|
20230904,142600,3459154545,3670,3675,3675,3670,1964
|
|
20230904,142500,3451946110,3675,3670,3675,3670,133
|
|
20230904,142400,3451457995,3670,3670,3675,3670,325
|
|
20230904,142300,3450265215,3675,3680,3680,3675,3297
|
|
20230904,142200,3438141180,3680,3670,3680,3670,110
|
|
20230904,142100,3437736890,3670,3675,3675,3670,27
|
|
20230904,142000,3437637795,3675,3670,3675,3670,23
|
|
20230904,141900,3437553380,3675,3670,3675,3670,543
|
|
20230904,141800,3435558065,3670,3670,3675,3670,61
|
|
20230904,141700,3435334185,3670,3670,3670,3670,86
|
|
20230904,141600,3435018565,3675,3670,3675,3670,2032
|
|
20230904,141500,3427560490,3665,3665,3665,3665,2
|
|
20230904,141400,3427553160,3670,3670,3670,3670,50
|
|
20230904,141300,3427369660,3670,3670,3670,3670,2
|
|
20230904,141200,3427362320,3665,3665,3670,3665,78
|
|
20230904,141100,3427076395,3665,3670,3670,3665,2030
|
|
20230904,141000,3419630805,3665,3665,3665,3665,36
|
|
20230904,140900,3419498865,3660,3660,3660,3655,1516
|
|
20230904,140800,3413952210,3655,3655,3655,3655,391
|
|
20230904,140700,3412523105,3655,3650,3655,3650,573
|
|
20230904,140600,3410428935,3650,3660,3660,3650,314
|
|
20230904,140500,3409281805,3660,3655,3660,3650,14544
|
|
20230904,140400,3356167735,3660,3660,3660,3660,1434
|
|
20230904,140300,3350919295,3665,3665,3665,3660,107
|
|
20230904,140200,3350527170,3665,3665,3665,3665,15
|
|
20230904,140100,3350472195,3660,3670,3670,3655,11492
|
|
20230904,140000,3308384090,3670,3670,3675,3670,2169
|
|
20230904,135900,3300419560,3670,3675,3675,3670,5761
|
|
20230904,135800,3279270205,3675,3675,3680,3675,358
|
|
20230904,135700,3277954520,3675,3680,3680,3675,1290
|
|
20230904,135600,3273213545,3680,3680,3680,3680,401
|
|
20230904,135500,3271737865,3685,3685,3685,3680,5971
|
|
20230904,135400,3249749910,3685,3685,3685,3685,6
|
|
20230904,135300,3249727800,3690,3690,3690,3685,147
|
|
20230904,135200,3249185435,3685,3685,3685,3685,1355
|
|
20230904,135100,3244192260,3685,3690,3690,3685,1144
|
|
20230904,135000,3239971185,3690,3695,3700,3690,348
|
|
20230904,134900,3238686820,3695,3700,3700,3695,1818
|
|
20230904,134800,3231965225,3700,3700,3705,3700,831
|
|
20230904,134700,3228887525,3705,3705,3705,3705,877
|
|
20230904,134600,3225638240,3705,3700,3705,3700,1453
|
|
20230904,134500,3220261935,3695,3700,3700,3695,497
|
|
20230904,134400,3218423070,3700,3700,3700,3700,2672
|
|
20230904,134300,3208536670,3700,3695,3700,3695,215
|
|
20230904,134200,3207741585,3695,3695,3695,3690,711
|
|
20230904,134100,3205114955,3700,3705,3705,3700,3288
|
|
20230904,134000,3192949305,3705,3705,3705,3700,111
|
|
20230904,133900,3192538100,3705,3700,3705,3700,116
|
|
20230904,133800,3192108545,3700,3695,3700,3695,974
|
|
20230904,133700,3188504810,3700,3695,3700,3695,1422
|
|
20230904,133600,3183250515,3695,3700,3700,3695,247
|
|
20230904,133500,3182336650,3705,3700,3705,3700,36
|
|
20230904,133400,3182203370,3700,3700,3700,3700,766
|
|
20230904,133300,3179369170,3700,3705,3705,3700,598
|
|
20230904,133200,3177156565,3705,3705,3710,3705,764
|
|
20230904,133100,3174323345,3700,3695,3700,3695,80
|
|
20230904,133000,3174027540,3695,3690,3695,3690,122
|
|
20230904,132900,3173576760,3695,3695,3695,3695,0
|
|
20230904,132800,3173576760,3695,3695,3695,3695,1000
|
|
20230904,132700,3169881760,3695,3695,3695,3695,57
|
|
20230904,132600,3169671145,3695,3695,3700,3695,1388
|
|
20230904,132500,3164539235,3700,3700,3700,3695,174
|
|
20230904,132400,3163895750,3700,3700,3700,3700,0
|
|
20230904,132300,3163895750,3700,3690,3700,3685,873
|
|
20230904,132200,3160677600,3690,3695,3695,3690,1357
|
|
20230904,132100,3155668265,3690,3690,3690,3690,239
|
|
20230904,132000,3154786355,3695,3690,3695,3690,228
|
|
20230904,131900,3153944005,3690,3690,3690,3690,192
|
|
20230904,131800,3153235525,3695,3685,3695,3685,421
|
|
20230904,131700,3151683780,3685,3685,3685,3685,10
|
|
20230904,131600,3151646930,3685,3685,3690,3685,3342
|
|
20230904,131500,3139331605,3685,3675,3685,3675,1196
|
|
20230904,131400,3134929870,3675,3680,3680,3675,482
|
|
20230904,131300,3133158175,3675,3685,3685,3675,2756
|
|
20230904,131200,3123019620,3685,3685,3690,3685,3821
|
|
20230904,131100,3108939225,3690,3690,3690,3690,3603
|
|
20230904,131000,3095644155,3695,3695,3695,3690,2851
|
|
20230904,130900,3085114520,3695,3710,3710,3695,10838
|
|
20230904,130800,3044994855,3710,3705,3710,3705,150
|
|
20230904,130700,3044439065,3710,3710,3710,3710,1350
|
|
20230904,130600,3039430565,3710,3710,3715,3710,1803
|
|
20230904,130500,3032741385,3715,3705,3715,3705,330
|
|
20230904,130400,3031518435,3705,3705,3705,3705,14
|
|
20230904,130300,3031466565,3705,3710,3715,3705,1010
|
|
20230904,130200,3027719450,3715,3710,3715,3710,170
|
|
20230904,130100,3027088700,3710,3715,3720,3710,4111
|
|
20230904,130000,3011824130,3720,3725,3725,3720,502
|
|
20230904,125900,3009956440,3725,3725,3725,3725,1411
|
|
20230904,125800,3004700465,3720,3715,3720,3715,1768
|
|
20230904,125700,2998126950,3720,3730,3730,3715,2888
|
|
20230904,125600,2987380995,3730,3715,3730,3715,2634
|
|
20230904,125500,2977581695,3715,3715,3715,3710,1445
|
|
20230904,125400,2972215545,3715,3715,3715,3710,2181
|
|
20230904,125300,2964117110,3715,3715,3720,3715,149
|
|
20230904,125200,2963563570,3715,3715,3715,3715,2920
|
|
20230904,125100,2952715770,3710,3710,3710,3705,3091
|
|
20230904,125000,2941260800,3710,3720,3720,3710,6196
|
|
20230904,124900,2918269210,3715,3720,3735,3715,4356
|
|
20230904,124800,2902084885,3715,3735,3740,3715,17208
|
|
20230904,124700,2837908555,3735,3755,3755,3735,5428
|
|
20230904,124600,2817586765,3760,3750,3760,3740,12607
|
|
20230904,124500,2770296390,3750,3770,3775,3745,19407
|
|
20230904,124400,2697441475,3770,3785,3790,3745,56900
|
|
20230904,124300,2483145980,3785,3730,3785,3730,92038
|
|
20230904,124200,2137469790,3730,3720,3735,3720,15244
|
|
20230904,124100,2080642960,3720,3725,3725,3715,4353
|
|
20230904,124000,2064443930,3725,3720,3725,3720,6728
|
|
20230904,123900,2039414925,3720,3715,3720,3710,8417
|
|
20230904,123800,2008140655,3710,3710,3710,3705,1224
|
|
20230904,123700,2003599755,3700,3710,3710,3700,4142
|
|
20230904,123600,1988245695,3710,3710,3715,3710,1300
|
|
20230904,123500,1983416210,3710,3720,3720,3710,3580
|
|
20230904,123400,1970118980,3720,3715,3725,3710,6675
|
|
20230904,123300,1945308385,3715,3705,3715,3705,3965
|
|
20230904,123200,1930592020,3705,3715,3720,3705,7758
|
|
20230904,123100,1901825360,3710,3705,3710,3700,6234
|
|
20230904,123000,1878718970,3705,3705,3705,3705,1108
|
|
20230904,122900,1874613830,3705,3690,3705,3690,9051
|
|
20230904,122800,1841136155,3690,3690,3690,3690,1116
|
|
20230904,122700,1837018115,3690,3695,3695,3690,2089
|
|
20230904,122600,1829309690,3695,3690,3695,3690,81
|
|
20230904,122500,1829010400,3690,3690,3690,3690,502
|
|
20230904,122400,1827158020,3685,3685,3685,3685,79
|
|
20230904,122300,1826866905,3695,3690,3695,3680,4203
|
|
20230904,122200,1811348720,3690,3675,3690,3675,5185
|
|
20230904,122100,1792273935,3680,3680,3690,3675,957
|
|
20230904,122000,1788751825,3690,3675,3690,3675,739
|
|
20230904,121900,1786026275,3670,3670,3670,3670,0
|
|
20230904,121800,1786026275,3670,3670,3670,3670,3
|
|
20230904,121700,1786015265,3670,3670,3670,3670,39
|
|
20230904,121600,1785872135,3680,3675,3680,3675,60
|
|
20230904,121500,1785651385,3670,3665,3670,3665,1016
|
|
20230904,121400,1781922725,3670,3670,3670,3670,1
|
|
20230904,121300,1781919055,3665,3665,3665,3665,8
|
|
20230904,121200,1781889735,3665,3665,3665,3665,353
|
|
20230904,121100,1780595990,3665,3665,3665,3665,0
|
|
20230904,121000,1780595990,3665,3665,3665,3665,0
|
|
20230904,120900,1780595990,3665,3665,3665,3660,394
|
|
20230904,120800,1779152290,3660,3660,3660,3660,4
|
|
20230904,120700,1779137650,3660,3660,3660,3660,175
|
|
20230904,120600,1778497150,3665,3665,3665,3665,10
|
|
20230904,120500,1778460500,3660,3660,3660,3660,684
|
|
20230904,120400,1775957060,3665,3660,3665,3660,1053
|
|
20230904,120300,1772102315,3665,3660,3665,3660,1214
|
|
20230904,120200,1767658875,3660,3660,3660,3660,0
|
|
20230904,120100,1767658875,3660,3660,3660,3660,100
|
|
20230904,120000,1767292875,3660,3660,3660,3660,300
|
|
20230904,115900,1766194875,3655,3660,3660,3655,5359
|
|
20230904,115800,1746599045,3660,3665,3665,3660,160
|
|
20230904,115700,1746012915,3670,3670,3670,3670,0
|
|
20230904,115600,1746012915,3670,3665,3670,3665,2
|
|
20230904,115500,1746005580,3660,3660,3660,3660,0
|
|
20230904,115400,1746005580,3660,3670,3670,3660,2852
|
|
20230904,115300,1735555190,3670,3670,3670,3670,110
|
|
20230904,115200,1735151490,3670,3670,3670,3670,374
|
|
20230904,115100,1733778910,3670,3670,3670,3670,7308
|
|
20230904,115000,1706958550,3670,3675,3675,3670,1533
|
|
20230904,114900,1701329455,3675,3675,3675,3670,542
|
|
20230904,114800,1699338040,3675,3670,3675,3670,1988
|
|
20230904,114700,1692041615,3660,3660,3660,3660,50
|
|
20230904,114600,1691858615,3660,3655,3660,3655,246
|
|
20230904,114500,1690958455,3660,3660,3660,3660,364
|
|
20230904,114400,1689626215,3660,3660,3660,3660,330
|
|
20230904,114300,1688418415,3660,3660,3660,3660,500
|
|
20230904,114200,1686588415,3670,3670,3670,3670,0
|
|
20230904,114100,1686588415,3670,3670,3670,3670,0
|
|
20230904,114000,1686588415,3670,3670,3670,3670,1044
|
|
20230904,113900,1682756935,3670,3670,3670,3670,0
|
|
20230904,113800,1682756935,3670,3670,3670,3670,0
|
|
20230904,113700,1682756935,3670,3670,3670,3670,1
|
|
20230904,113600,1682753265,3655,3670,3670,3655,3880
|
|
20230904,113500,1668558610,3670,3670,3670,3670,150
|
|
20230904,113400,1668008110,3670,3670,3670,3670,87
|
|
20230904,113300,1667688820,3670,3670,3670,3670,65
|
|
20230904,113200,1667450270,3660,3665,3665,3660,31
|
|
20230904,113100,1667336760,3660,3665,3665,3660,321
|
|
20230904,113000,1666161555,3675,3675,3675,3660,1534
|
|
20230904,112900,1660544100,3660,3660,3675,3660,2080
|
|
20230904,112800,1652925120,3665,3665,3665,3665,327
|
|
20230904,112700,1651726665,3665,3670,3670,3665,104
|
|
20230904,112600,1651345005,3670,3670,3670,3670,51
|
|
20230904,112500,1651157835,3665,3665,3665,3665,17
|
|
20230904,112400,1651095530,3675,3675,3675,3675,5
|
|
20230904,112300,1651077155,3665,3675,3675,3665,482
|
|
20230904,112200,1649310615,3680,3680,3680,3680,0
|
|
20230904,112100,1649310615,3680,3675,3680,3665,781
|
|
20230904,112000,1646443580,3680,3665,3680,3665,2001
|
|
20230904,111900,1639084520,3670,3670,3670,3670,0
|
|
20230904,111800,1639084520,3670,3665,3670,3665,34
|
|
20230904,111700,1638959825,3675,3675,3675,3670,65
|
|
20230904,111600,1638721070,3665,3665,3665,3665,374
|
|
20230904,111500,1637350360,3665,3665,3665,3665,300
|
|
20230904,111400,1636250860,3660,3660,3660,3660,200
|
|
20230904,111300,1635518860,3650,3650,3650,3650,0
|
|
20230904,111200,1635518860,3650,3650,3650,3650,500
|
|
20230904,111100,1633693860,3650,3655,3655,3650,200
|
|
20230904,111000,1632963850,3665,3665,3665,3665,1
|
|
20230904,110900,1632960185,3655,3655,3655,3650,1053
|
|
20230904,110800,1629111720,3655,3655,3655,3655,168
|
|
20230904,110700,1628497680,3655,3655,3655,3655,0
|
|
20230904,110600,1628497680,3655,3655,3655,3655,0
|
|
20230904,110500,1628497680,3655,3655,3655,3655,20
|
|
20230904,110400,1628424580,3655,3655,3655,3655,759
|
|
20230904,110300,1625650435,3650,3655,3655,3650,703
|
|
20230904,110200,1623084470,3655,3655,3655,3655,241
|
|
20230904,110100,1622203615,3655,3655,3655,3655,3205
|
|
20230904,110000,1610489340,3655,3650,3655,3650,4154
|
|
20230904,105900,1595319280,3655,3660,3660,3655,1369
|
|
20230904,105800,1590315555,3655,3655,3655,3655,1
|
|
20230904,105700,1590311900,3655,3655,3655,3655,22
|
|
20230904,105600,1590231490,3655,3655,3655,3655,30
|
|
20230904,105500,1590121840,3655,3655,3655,3655,515
|
|
20230904,105400,1588239515,3655,3660,3660,3655,3260
|
|
20230904,105300,1576311665,3655,3660,3660,3655,357
|
|
20230904,105200,1575006780,3655,3655,3655,3655,1050
|
|
20230904,105100,1571169030,3655,3665,3665,3655,2010
|
|
20230904,105000,1563822225,3665,3665,3665,3660,2010
|
|
20230904,104900,1556464620,3665,3670,3670,3665,993
|
|
20230904,104800,1552825120,3665,3665,3665,3665,0
|
|
20230904,104700,1552825120,3665,3665,3665,3665,100
|
|
20230904,104600,1552458620,3660,3660,3660,3660,100
|
|
20230904,104500,1552092620,3660,3665,3670,3660,283
|
|
20230904,104400,1551055745,3670,3670,3670,3670,10
|
|
20230904,104300,1551019045,3660,3665,3670,3660,1506
|
|
20230904,104200,1545502555,3665,3665,3665,3655,3039
|
|
20230904,104100,1534378520,3660,3665,3665,3660,1667
|
|
20230904,104000,1528269105,3665,3670,3670,3665,1455
|
|
20230904,103900,1522935675,3670,3680,3680,3670,1620
|
|
20230904,103800,1516987525,3680,3680,3680,3675,928
|
|
20230904,103700,1513576905,3680,3680,3680,3680,60
|
|
20230904,103600,1513356105,3680,3685,3685,3680,556
|
|
20230904,103500,1511309850,3685,3685,3685,3685,208
|
|
20230904,103400,1510543370,3690,3690,3690,3690,169
|
|
20230904,103300,1509919760,3700,3690,3700,3690,1151
|
|
20230904,103200,1505672515,3685,3680,3685,3680,2859
|
|
20230904,103100,1495140025,3680,3675,3680,3675,147
|
|
20230904,103000,1494599795,3675,3680,3680,3675,1463
|
|
20230904,102900,1489217460,3685,3685,3685,3685,300
|
|
20230904,102800,1488111960,3685,3685,3685,3685,1
|
|
20230904,102700,1488108275,3680,3680,3680,3680,140
|
|
20230904,102600,1487593075,3680,3675,3680,3675,1150
|
|
20230904,102500,1483361325,3680,3680,3680,3680,79
|
|
20230904,102400,1483070605,3675,3680,3680,3675,1270
|
|
20230904,102300,1478398000,3680,3685,3685,3680,3632
|
|
20230904,102200,1465032235,3685,3685,3685,3680,497
|
|
20230904,102100,1463200815,3685,3685,3690,3685,2408
|
|
20230904,102000,1454326830,3685,3690,3690,3685,1207
|
|
20230904,101900,1449878000,3685,3685,3685,3685,0
|
|
20230904,101800,1449878000,3685,3685,3700,3685,773
|
|
20230904,101700,1447029480,3685,3705,3705,3685,1213
|
|
20230904,101600,1442544820,3700,3705,3705,3700,323
|
|
20230904,101500,1441348120,3705,3705,3710,3700,684
|
|
20230904,101400,1438814300,3705,3705,3705,3705,2
|
|
20230904,101300,1438806890,3710,3705,3710,3700,1057
|
|
20230904,101200,1434891980,3700,3700,3700,3695,783
|
|
20230904,101100,1431998065,3700,3700,3700,3700,351
|
|
20230904,101000,1430699365,3700,3695,3700,3690,1014
|
|
20230904,100900,1426949585,3695,3705,3705,3690,1787
|
|
20230904,100800,1420339795,3705,3700,3705,3700,2406
|
|
20230904,100700,1411435095,3700,3695,3705,3695,2398
|
|
20230904,100600,1402551905,3695,3690,3695,3690,773
|
|
20230904,100500,1399699510,3685,3685,3685,3685,869
|
|
20230904,100400,1396497245,3685,3685,3690,3685,772
|
|
20230904,100300,1393652205,3690,3690,3695,3690,796
|
|
20230904,100200,1390714915,3690,3695,3695,3690,867
|
|
20230904,100100,1387515670,3695,3695,3695,3690,1354
|
|
20230904,100000,1382514145,3695,3695,3700,3695,2028
|
|
20230904,095900,1375020080,3695,3700,3705,3695,1790
|
|
20230904,095800,1368399175,3700,3705,3705,3700,1919
|
|
20230904,095700,1361298780,3705,3710,3710,3705,1291
|
|
20230904,095600,1356515125,3710,3710,3720,3710,2174
|
|
20230904,095500,1348449575,3710,3710,3715,3710,2467
|
|
20230904,095400,1339289505,3710,3710,3710,3710,119
|
|
20230904,095300,1338848015,3710,3710,3720,3710,1031
|
|
20230904,095200,1335017995,3725,3725,3725,3710,26
|
|
20230904,095100,1334921295,3725,3725,3730,3710,994
|
|
20230904,095000,1331218585,3725,3710,3730,3710,1366
|
|
20230904,094900,1326128705,3730,3715,3730,3715,752
|
|
20230904,094800,1323335010,3720,3715,3720,3705,2603
|
|
20230904,094700,1313655020,3720,3720,3720,3720,501
|
|
20230904,094600,1311791300,3720,3720,3720,3720,7
|
|
20230904,094500,1311765260,3720,3705,3720,3700,3195
|
|
20230904,094400,1299914335,3705,3710,3710,3705,171
|
|
20230904,094300,1299280250,3710,3710,3715,3705,998
|
|
20230904,094200,1295577480,3710,3710,3715,3710,432
|
|
20230904,094100,1293974755,3715,3720,3720,3690,28996
|
|
20230904,094000,1186635470,3720,3725,3725,3715,904
|
|
20230904,093900,1183273825,3730,3735,3740,3720,8104
|
|
20230904,093800,1153014050,3735,3725,3740,3725,16164
|
|
20230904,093700,1092661180,3730,3725,3730,3720,3655
|
|
20230904,093600,1079040035,3720,3710,3720,3710,3186
|
|
20230904,093500,1067203645,3710,3700,3710,3700,380
|
|
20230904,093400,1065796630,3695,3695,3700,3695,75
|
|
20230904,093300,1065519500,3695,3690,3700,3690,1093
|
|
20230904,093200,1061484465,3700,3700,3700,3690,54
|
|
20230904,093100,1061285165,3700,3700,3700,3685,494
|
|
20230904,093000,1059458045,3685,3700,3700,3685,6240
|
|
20230904,092900,1036442370,3700,3705,3705,3695,3119
|
|
20230904,092800,1024905430,3710,3710,3710,3695,6029
|
|
20230904,092700,1002588230,3715,3700,3720,3695,7860
|
|
20230904,092600,973518485,3700,3720,3720,3700,10432
|
|
20230904,092500,934818475,3720,3725,3725,3710,5080
|
|
20230904,092400,915923220,3725,3725,3730,3720,5192
|
|
20230904,092300,896582335,3730,3705,3730,3705,11927
|
|
20230904,092200,852232695,3710,3715,3720,3700,5479
|
|
20230904,092100,831926715,3715,3720,3725,3715,3046
|
|
20230904,092000,820595945,3720,3720,3725,3715,8411
|
|
20230904,091900,789308480,3720,3710,3720,3710,12351
|
|
20230904,091800,743418820,3705,3700,3710,3695,4186
|
|
20230904,091700,727918100,3705,3695,3705,3695,6127
|
|
20230904,091600,705254070,3695,3695,3695,3690,769
|
|
20230904,091500,702412715,3695,3700,3700,3690,1145
|
|
20230904,091400,698183175,3700,3700,3700,3695,2685
|
|
20230904,091300,688258445,3700,3675,3715,3675,18810
|
|
20230904,091200,618723095,3665,3680,3680,3665,2382
|
|
20230904,091100,609973110,3680,3685,3685,3675,1353
|
|
20230904,091000,604993190,3690,3685,3690,3680,3119
|
|
20230904,090900,593496540,3685,3670,3685,3670,5286
|
|
20230904,090800,574058435,3665,3665,3670,3660,5102
|
|
20230904,090700,555344930,3670,3675,3675,3660,3993
|
|
20230904,090600,540713160,3675,3655,3680,3655,2865
|
|
20230904,090500,530204970,3650,3650,3660,3650,3086
|
|
20230904,090400,518938470,3650,3635,3650,3635,1976
|
|
20230904,090300,511739695,3650,3640,3650,3630,8699
|
|
20230904,090200,480086975,3635,3670,3670,3635,10771
|
|
20230904,090100,440699615,3665,3700,3700,3665,52134
|
|
20230904,090000,248731215,3700,3695,3700,3655,67416
|