597 lines
30 KiB
CSV
597 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,185400,7818954445,3070,3070,3070,3070,18337
|
|
20230905,185300,7818954445,3070,3070,3070,3070,0
|
|
20230905,185200,7818954445,3070,3070,3070,3070,0
|
|
20230905,185100,7818954445,3070,3070,3070,3070,0
|
|
20230905,185000,7818954445,3070,3070,3070,3070,0
|
|
20230905,184900,7818954445,3070,3070,3070,3070,0
|
|
20230905,184800,7818954445,3070,3070,3070,3070,0
|
|
20230905,184700,7818954445,3070,3070,3070,3070,0
|
|
20230905,184600,7818954445,3070,3070,3070,3070,0
|
|
20230905,184500,7818954445,3070,3070,3070,3070,0
|
|
20230905,184400,7818954445,3070,3070,3070,3070,0
|
|
20230905,184300,7818954445,3070,3070,3070,3070,0
|
|
20230905,184200,7818954445,3070,3070,3070,3070,0
|
|
20230905,184100,7818954445,3070,3070,3070,3070,0
|
|
20230905,184000,7818954445,3070,3070,3070,3070,0
|
|
20230905,183900,7818954445,3070,3070,3070,3070,0
|
|
20230905,183800,7818954445,3070,3070,3070,3070,0
|
|
20230905,183700,7818954445,3070,3070,3070,3070,0
|
|
20230905,183600,7818954445,3070,3070,3070,3070,0
|
|
20230905,183500,7818954445,3070,3070,3070,3070,0
|
|
20230905,183400,7818954445,3070,3070,3070,3070,0
|
|
20230905,183300,7818954445,3070,3070,3070,3070,0
|
|
20230905,183200,7818954445,3070,3070,3070,3070,0
|
|
20230905,183100,7818954445,3070,3070,3070,3070,0
|
|
20230905,183000,7818954445,3070,3070,3070,3070,0
|
|
20230905,182900,7818954445,3070,3070,3070,3070,0
|
|
20230905,182800,7818954445,3070,3070,3070,3070,0
|
|
20230905,182700,7818954445,3070,3070,3070,3070,0
|
|
20230905,182600,7818954445,3070,3070,3070,3070,0
|
|
20230905,182500,7818954445,3070,3070,3070,3070,0
|
|
20230905,182400,7818954445,3070,3070,3070,3070,18337
|
|
20230905,182300,7818954445,3070,3070,3070,3070,0
|
|
20230905,182200,7818954445,3070,3070,3070,3070,0
|
|
20230905,182100,7818954445,3070,3070,3070,3070,0
|
|
20230905,182000,7818954445,3070,3070,3070,3070,0
|
|
20230905,181900,7818954445,3070,3070,3070,3070,0
|
|
20230905,181800,7818954445,3070,3070,3070,3070,0
|
|
20230905,181700,7818954445,3070,3070,3070,3070,0
|
|
20230905,181600,7818954445,3070,3070,3070,3070,0
|
|
20230905,181500,7818954445,3070,3070,3070,3070,0
|
|
20230905,181400,7818954445,3070,3070,3070,3070,0
|
|
20230905,181300,7818954445,3070,3070,3070,3070,0
|
|
20230905,181200,7818954445,3070,3070,3070,3070,0
|
|
20230905,181100,7818954445,3070,3070,3070,3070,0
|
|
20230905,181000,7818954445,3070,3070,3070,3070,0
|
|
20230905,180900,7818954445,3070,3070,3070,3070,0
|
|
20230905,180800,7818954445,3070,3070,3070,3070,0
|
|
20230905,180700,7818954445,3070,3070,3070,3070,0
|
|
20230905,180600,7818954445,3070,3070,3070,3070,0
|
|
20230905,180500,7818954445,3070,3070,3070,3070,0
|
|
20230905,180400,7818954445,3070,3070,3070,3070,0
|
|
20230905,180300,7818954445,3070,3070,3070,3070,0
|
|
20230905,180200,7818954445,3070,3070,3070,3070,0
|
|
20230905,180100,7818954445,3070,3070,3070,3070,0
|
|
20230905,180000,7818954445,3070,3070,3070,3070,0
|
|
20230905,175900,7818954445,3070,3070,3070,3070,0
|
|
20230905,175800,7818954445,3070,3070,3070,3070,0
|
|
20230905,175700,7818954445,3070,3070,3070,3070,0
|
|
20230905,175600,7818954445,3070,3070,3070,3070,0
|
|
20230905,175500,7818954445,3070,3070,3070,3070,0
|
|
20230905,175400,7818954445,3070,3070,3070,3070,18337
|
|
20230905,175300,7818954445,3070,3070,3070,3070,0
|
|
20230905,175200,7818954445,3070,3070,3070,3070,0
|
|
20230905,175100,7818954445,3070,3070,3070,3070,0
|
|
20230905,175000,7818954445,3070,3070,3070,3070,0
|
|
20230905,174900,7818954445,3070,3070,3070,3070,0
|
|
20230905,174800,7818954445,3070,3070,3070,3070,0
|
|
20230905,174700,7818954445,3070,3070,3070,3070,0
|
|
20230905,174600,7818954445,3070,3070,3070,3070,0
|
|
20230905,174500,7818954445,3070,3070,3070,3070,0
|
|
20230905,174400,7818954445,3070,3070,3070,3070,0
|
|
20230905,174300,7818954445,3070,3070,3070,3070,0
|
|
20230905,174200,7818954445,3070,3070,3070,3070,0
|
|
20230905,174100,7818954445,3070,3070,3070,3070,0
|
|
20230905,174000,7818954445,3070,3070,3070,3070,0
|
|
20230905,173900,7818954445,3070,3070,3070,3070,0
|
|
20230905,173800,7818954445,3070,3070,3070,3070,0
|
|
20230905,173700,7818954445,3070,3070,3070,3070,0
|
|
20230905,173600,7818954445,3070,3070,3070,3070,0
|
|
20230905,173500,7818954445,3070,3070,3070,3070,0
|
|
20230905,173400,7818954445,3070,3070,3070,3070,0
|
|
20230905,173300,7818954445,3070,3070,3070,3070,0
|
|
20230905,173200,7818954445,3070,3070,3070,3070,0
|
|
20230905,173100,7818954445,3070,3070,3070,3070,0
|
|
20230905,173000,7818954445,3070,3070,3070,3070,0
|
|
20230905,172900,7818954445,3070,3070,3070,3070,0
|
|
20230905,172800,7818954445,3070,3070,3070,3070,0
|
|
20230905,172700,7818954445,3070,3070,3070,3070,0
|
|
20230905,172600,7818954445,3070,3070,3070,3070,0
|
|
20230905,172500,7818954445,3070,3070,3070,3070,0
|
|
20230905,172400,7818954445,3070,3070,3070,3070,18337
|
|
20230905,172300,7818954445,3070,3070,3070,3070,0
|
|
20230905,172200,7818954445,3070,3070,3070,3070,0
|
|
20230905,172100,7818954445,3070,3070,3070,3070,0
|
|
20230905,172000,7818954445,3070,3070,3070,3070,0
|
|
20230905,171900,7818954445,3070,3070,3070,3070,0
|
|
20230905,171800,7818954445,3070,3070,3070,3070,0
|
|
20230905,171700,7818954445,3070,3070,3070,3070,0
|
|
20230905,171600,7818954445,3070,3070,3070,3070,0
|
|
20230905,171500,7818954445,3070,3070,3070,3070,0
|
|
20230905,171400,7818954445,3070,3070,3070,3070,0
|
|
20230905,171300,7818954445,3070,3070,3070,3070,0
|
|
20230905,171200,7818954445,3070,3070,3070,3070,0
|
|
20230905,171100,7818954445,3070,3070,3070,3070,0
|
|
20230905,171000,7818954445,3070,3070,3070,3070,0
|
|
20230905,170900,7818954445,3070,3070,3070,3070,0
|
|
20230905,170800,7818954445,3070,3070,3070,3070,0
|
|
20230905,170700,7818954445,3070,3070,3070,3070,0
|
|
20230905,170600,7818954445,3070,3070,3070,3070,0
|
|
20230905,170500,7818954445,3070,3070,3070,3070,0
|
|
20230905,170400,7818954445,3070,3070,3070,3070,0
|
|
20230905,170300,7818954445,3070,3070,3070,3070,0
|
|
20230905,170200,7818954445,3070,3070,3070,3070,0
|
|
20230905,170100,7818954445,3070,3070,3070,3070,0
|
|
20230905,170000,7818954445,3070,3070,3070,3070,0
|
|
20230905,165900,7818954445,3070,3070,3070,3070,0
|
|
20230905,165800,7818954445,3070,3070,3070,3070,0
|
|
20230905,165700,7818954445,3070,3070,3070,3070,0
|
|
20230905,165600,7818954445,3070,3070,3070,3070,0
|
|
20230905,165500,7818954445,3070,3070,3070,3070,0
|
|
20230905,165400,7818954445,3070,3070,3070,3070,18337
|
|
20230905,165300,7818954445,3070,3070,3070,3070,0
|
|
20230905,165200,7818954445,3070,3070,3070,3070,0
|
|
20230905,165100,7818954445,3070,3070,3070,3070,0
|
|
20230905,165000,7818954445,3070,3070,3070,3070,0
|
|
20230905,164900,7818954445,3070,3070,3070,3070,0
|
|
20230905,164800,7818954445,3070,3070,3070,3070,0
|
|
20230905,164700,7818954445,3070,3070,3070,3070,0
|
|
20230905,164600,7818954445,3070,3070,3070,3070,0
|
|
20230905,164500,7818954445,3070,3070,3070,3070,0
|
|
20230905,164400,7818954445,3070,3070,3070,3070,0
|
|
20230905,164300,7818954445,3070,3070,3070,3070,0
|
|
20230905,164200,7818954445,3070,3070,3070,3070,0
|
|
20230905,164100,7818954445,3070,3070,3070,3070,0
|
|
20230905,164000,7818954445,3070,3070,3070,3070,0
|
|
20230905,163900,7818954445,3070,3070,3070,3070,0
|
|
20230905,163800,7818954445,3070,3070,3070,3070,0
|
|
20230905,163700,7818954445,3070,3070,3070,3070,0
|
|
20230905,163600,7818954445,3070,3070,3070,3070,0
|
|
20230905,163500,7818954445,3070,3070,3070,3070,0
|
|
20230905,163400,7818954445,3070,3070,3070,3070,0
|
|
20230905,163300,7818954445,3070,3070,3070,3070,0
|
|
20230905,163200,7818954445,3070,3070,3070,3070,0
|
|
20230905,163100,7818954445,3070,3070,3070,3070,0
|
|
20230905,163000,7818954445,3070,3070,3070,3070,0
|
|
20230905,162900,7818954445,3070,3070,3070,3070,0
|
|
20230905,162800,7818954445,3070,3070,3070,3070,0
|
|
20230905,162700,7818954445,3070,3070,3070,3070,0
|
|
20230905,162600,7818954445,3070,3070,3070,3070,0
|
|
20230905,162500,7818954445,3070,3070,3070,3070,0
|
|
20230905,162400,7818954445,3070,3070,3070,3070,18337
|
|
20230905,162300,7818954445,3070,3070,3070,3070,0
|
|
20230905,162200,7818954445,3070,3070,3070,3070,0
|
|
20230905,162100,7818954445,3070,3070,3070,3070,0
|
|
20230905,162000,7818954445,3070,3070,3070,3070,0
|
|
20230905,161900,7818954445,3070,3070,3070,3070,0
|
|
20230905,161800,7818954445,3070,3070,3070,3070,0
|
|
20230905,161700,7818954445,3070,3070,3070,3070,0
|
|
20230905,161600,7818954445,3070,3070,3070,3070,0
|
|
20230905,161500,7818954445,3070,3070,3070,3070,0
|
|
20230905,161400,7818954445,3070,3070,3070,3070,0
|
|
20230905,161300,7818954445,3070,3070,3070,3070,0
|
|
20230905,161200,7818954445,3070,3070,3070,3070,0
|
|
20230905,161100,7818954445,3070,3070,3070,3070,0
|
|
20230905,161000,7818954445,3070,3070,3070,3070,0
|
|
20230905,160900,7818954445,3070,3070,3070,3070,0
|
|
20230905,160800,7818954445,3070,3070,3070,3070,0
|
|
20230905,160700,7818954445,3070,3070,3070,3070,0
|
|
20230905,160600,7818954445,3070,3070,3070,3070,0
|
|
20230905,160500,7818954445,3070,3070,3070,3070,0
|
|
20230905,160400,7818954445,3070,3070,3070,3070,0
|
|
20230905,160300,7818954445,3070,3070,3070,3070,0
|
|
20230905,160200,7818954445,3070,3070,3070,3070,0
|
|
20230905,160100,7818954445,3070,3070,3070,3070,0
|
|
20230905,160000,7818954445,3070,3070,3070,3070,0
|
|
20230905,155900,7818954445,3070,3070,3070,3070,0
|
|
20230905,155800,7818954445,3070,3070,3070,3070,0
|
|
20230905,155700,7818954445,3070,3070,3070,3070,0
|
|
20230905,155600,7818954445,3070,3070,3070,3070,0
|
|
20230905,155500,7818954445,3070,3070,3070,3070,0
|
|
20230905,155400,7818954445,3070,3070,3070,3070,18337
|
|
20230905,155300,7818954445,3070,3070,3070,3070,0
|
|
20230905,155200,7818954445,3070,3070,3070,3070,0
|
|
20230905,155100,7818954445,3070,3070,3070,3070,0
|
|
20230905,155000,7818954445,3070,3070,3070,3070,0
|
|
20230905,154900,7818954445,3070,3070,3070,3070,0
|
|
20230905,154800,7818954445,3070,3070,3070,3070,0
|
|
20230905,154700,7818954445,3070,3070,3070,3070,0
|
|
20230905,154600,7818954445,3070,3070,3070,3070,0
|
|
20230905,154500,7818954445,3070,3070,3070,3070,0
|
|
20230905,154400,7818954445,3070,3070,3070,3070,0
|
|
20230905,154300,7818954445,3070,3070,3070,3070,0
|
|
20230905,154200,7818954445,3070,3070,3070,3070,0
|
|
20230905,154100,7818954445,3070,3070,3070,3070,0
|
|
20230905,154000,7818954445,3070,3070,3070,3070,0
|
|
20230905,153900,7818954445,3070,3070,3070,3070,0
|
|
20230905,153800,7818954445,3070,3070,3070,3070,0
|
|
20230905,153700,7818954445,3070,3070,3070,3070,0
|
|
20230905,153600,7818954445,3070,3070,3070,3070,0
|
|
20230905,153500,7818954445,3070,3070,3070,3070,0
|
|
20230905,153400,7818954445,3070,3070,3070,3070,0
|
|
20230905,153300,7818954445,3070,3070,3070,3070,0
|
|
20230905,153200,7818954445,3070,3070,3070,3070,0
|
|
20230905,153100,7818954445,3070,3070,3070,3070,0
|
|
20230905,153000,7818954445,3070,3070,3070,3070,18337
|
|
20230905,152900,7762659855,3060,3060,3060,3060,0
|
|
20230905,152800,7762659855,3060,3060,3060,3060,0
|
|
20230905,152700,7762659855,3060,3060,3060,3060,0
|
|
20230905,152600,7762659855,3060,3060,3060,3060,0
|
|
20230905,152500,7762659855,3060,3060,3060,3060,0
|
|
20230905,152400,7762659855,3060,3060,3060,3060,0
|
|
20230905,152300,7762659855,3060,3060,3060,3060,0
|
|
20230905,152200,7762659855,3060,3060,3060,3060,0
|
|
20230905,152100,7762659855,3060,3060,3060,3060,0
|
|
20230905,152000,7762659855,3060,3060,3060,3060,0
|
|
20230905,151900,7762659855,3060,3075,3075,3060,13621
|
|
20230905,151800,7720858460,3075,3070,3080,3065,19426
|
|
20230905,151700,7661102420,3075,3080,3080,3070,3231
|
|
20230905,151600,7651161040,3080,3085,3085,3080,6523
|
|
20230905,151500,7631053380,3085,3070,3085,3070,4675
|
|
20230905,151400,7616639580,3070,3070,3080,3065,20188
|
|
20230905,151300,7554571960,3070,3070,3075,3065,7052
|
|
20230905,151200,7532924485,3070,3065,3070,3065,7724
|
|
20230905,151100,7509214695,3065,3065,3070,3065,1764
|
|
20230905,151000,7503807950,3065,3070,3070,3065,2304
|
|
20230905,150900,7496736755,3070,3070,3070,3070,1960
|
|
20230905,150800,7490719555,3070,3070,3070,3055,1960
|
|
20230905,150700,7484708450,3070,3065,3070,3055,5238
|
|
20230905,150600,7468637915,3065,3060,3065,3060,3753
|
|
20230905,150500,7457150010,3060,3060,3060,3060,22
|
|
20230905,150400,7457082690,3050,3055,3055,3045,955
|
|
20230905,150300,7454165200,3045,3045,3055,3045,5413
|
|
20230905,150200,7437667215,3050,3055,3060,3045,7728
|
|
20230905,150100,7414092545,3050,3050,3055,3050,2960
|
|
20230905,150000,7405064455,3055,3065,3065,3050,43
|
|
20230905,145900,7404933085,3050,3065,3065,3050,5497
|
|
20230905,145800,7388132205,3065,3070,3070,3065,1809
|
|
20230905,145700,7382585125,3070,3070,3070,3070,995
|
|
20230905,145600,7379530475,3070,3065,3070,3065,2636
|
|
20230905,145500,7371448615,3065,3065,3065,3065,1769
|
|
20230905,145400,7366026630,3065,3070,3070,3065,805
|
|
20230905,145300,7363558745,3070,3065,3070,3065,696
|
|
20230905,145200,7361425320,3065,3070,3070,3065,108
|
|
20230905,145100,7361093965,3070,3075,3075,3060,4565
|
|
20230905,145000,7347088500,3070,3065,3075,3065,3513
|
|
20230905,144900,7336306085,3065,3065,3070,3065,209
|
|
20230905,144800,7335665485,3065,3060,3070,3055,7031
|
|
20230905,144700,7314170480,3055,3055,3065,3050,7866
|
|
20230905,144600,7290132725,3055,3065,3065,3055,5938
|
|
20230905,144500,7271958925,3055,3060,3060,3055,1579
|
|
20230905,144400,7267127195,3055,3055,3060,3055,2666
|
|
20230905,144300,7258981870,3060,3060,3065,3050,22964
|
|
20230905,144200,7188788385,3060,3065,3070,3060,3966
|
|
20230905,144100,7176636240,3070,3070,3075,3070,7745
|
|
20230905,144000,7152855250,3065,3065,3070,3065,5578
|
|
20230905,143900,7135751260,3065,3065,3070,3065,8999
|
|
20230905,143800,7108147565,3070,3080,3080,3065,7516
|
|
20230905,143700,7085066385,3070,3080,3080,3070,4544
|
|
20230905,143600,7071099975,3080,3070,3085,3070,3530
|
|
20230905,143500,7060230385,3070,3080,3080,3070,2273
|
|
20230905,143400,7053245835,3080,3080,3080,3070,29111
|
|
20230905,143300,6963769965,3080,3080,3090,3080,54
|
|
20230905,143200,6963603610,3080,3090,3090,3080,1074
|
|
20230905,143100,6960291180,3090,3080,3090,3080,1095
|
|
20230905,143000,6956915580,3080,3085,3085,3075,4019
|
|
20230905,142900,6944532055,3085,3090,3095,3085,3516
|
|
20230905,142800,6933660505,3095,3095,3095,3090,1018
|
|
20230905,142700,6930509960,3090,3080,3095,3080,8401
|
|
20230905,142600,6904585850,3080,3090,3090,3080,1623
|
|
20230905,142500,6899577930,3090,3085,3090,3085,1243
|
|
20230905,142400,6895737345,3080,3095,3095,3080,10231
|
|
20230905,142300,6864182135,3090,3080,3090,3075,7086
|
|
20230905,142200,6842333415,3080,3085,3085,3075,5107
|
|
20230905,142100,6826600785,3085,3090,3095,3080,14341
|
|
20230905,142000,6782316590,3090,3100,3100,3090,13593
|
|
20230905,141900,6740253215,3095,3105,3105,3095,8755
|
|
20230905,141800,6713100860,3105,3105,3110,3105,2637
|
|
20230905,141700,6704912575,3105,3105,3115,3100,11189
|
|
20230905,141600,6670191975,3105,3115,3120,3100,13502
|
|
20230905,141500,6628269045,3120,3110,3120,3100,11551
|
|
20230905,141400,6592382385,3110,3105,3115,3105,3476
|
|
20230905,141300,6581564420,3105,3115,3115,3105,8082
|
|
20230905,141200,6556423375,3110,3120,3120,3110,10541
|
|
20230905,141100,6523610945,3120,3120,3125,3120,4380
|
|
20230905,141000,6509935805,3125,3125,3125,3115,10534
|
|
20230905,140900,6477083220,3125,3125,3125,3120,4717
|
|
20230905,140800,6462342645,3125,3130,3130,3125,3454
|
|
20230905,140700,6451546345,3125,3130,3140,3125,2106
|
|
20230905,140600,6444946840,3130,3140,3140,3125,5788
|
|
20230905,140500,6426820545,3140,3120,3140,3115,10037
|
|
20230905,140400,6395448320,3120,3125,3130,3120,2578
|
|
20230905,140300,6387393200,3125,3135,3140,3125,7182
|
|
20230905,140200,6364901725,3135,3140,3145,3135,5103
|
|
20230905,140100,6348884400,3140,3130,3140,3130,4283
|
|
20230905,140000,6335454655,3130,3115,3130,3115,7767
|
|
20230905,135900,6311198840,3115,3135,3135,3115,13062
|
|
20230905,135800,6270373270,3130,3145,3150,3130,23003
|
|
20230905,135700,6198117800,3145,3130,3145,3125,9081
|
|
20230905,135600,6169604395,3130,3135,3135,3115,14328
|
|
20230905,135500,6124814375,3125,3135,3150,3125,40836
|
|
20230905,135400,5996760290,3135,3150,3150,3125,23621
|
|
20230905,135300,5922705350,3150,3110,3150,3110,48385
|
|
20230905,135200,5771055145,3105,3110,3115,3105,3011
|
|
20230905,135100,5761689215,3110,3110,3115,3105,1623
|
|
20230905,135000,5756645935,3105,3105,3115,3100,11109
|
|
20230905,134900,5722131710,3105,3105,3110,3105,4622
|
|
20230905,134800,5707780395,3105,3105,3105,3100,8975
|
|
20230905,134700,5679938500,3105,3095,3105,3095,9293
|
|
20230905,134600,5651099040,3095,3100,3100,3095,996
|
|
20230905,134500,5648011535,3100,3095,3100,3095,4124
|
|
20230905,134400,5635228590,3095,3100,3105,3090,10260
|
|
20230905,134300,5603439685,3100,3105,3110,3100,10066
|
|
20230905,134200,5572213635,3105,3120,3125,3100,13476
|
|
20230905,134100,5530365125,3120,3110,3130,3110,24999
|
|
20230905,134000,5452324560,3110,3110,3125,3105,44311
|
|
20230905,133900,5314199120,3110,3090,3110,3085,42309
|
|
20230905,133800,5183203065,3090,3070,3090,3070,24284
|
|
20230905,133700,5108361080,3070,3075,3075,3070,1827
|
|
20230905,133600,5102743790,3075,3080,3080,3075,278
|
|
20230905,133500,5101888420,3075,3075,3080,3075,2674
|
|
20230905,133400,5093665845,3075,3070,3075,3070,3838
|
|
20230905,133300,5081864245,3070,3075,3075,3070,114
|
|
20230905,133200,5081514200,3070,3070,3075,3070,3901
|
|
20230905,133100,5069534970,3070,3065,3075,3065,7701
|
|
20230905,133000,5045892640,3065,3070,3070,3065,2715
|
|
20230905,132900,5037558495,3075,3075,3080,3075,4638
|
|
20230905,132800,5023295555,3075,3080,3080,3075,416
|
|
20230905,132700,5022015835,3080,3080,3085,3075,9171
|
|
20230905,132600,4993766220,3075,3075,3080,3075,5944
|
|
20230905,132500,4975475140,3075,3075,3075,3075,3871
|
|
20230905,132400,4963571815,3070,3070,3075,3060,9802
|
|
20230905,132300,4933486650,3070,3060,3070,3055,12679
|
|
20230905,132200,4894734030,3060,3060,3060,3060,3357
|
|
20230905,132100,4884461610,3060,3065,3070,3060,9721
|
|
20230905,132000,4854676870,3065,3065,3070,3065,3345
|
|
20230905,131900,4844423940,3060,3060,3060,3060,5344
|
|
20230905,131800,4828071300,3055,3060,3060,3055,388
|
|
20230905,131700,4826884025,3060,3060,3060,3055,1482
|
|
20230905,131600,4822356505,3050,3055,3055,3050,6026
|
|
20230905,131500,4803972580,3050,3050,3050,3050,95
|
|
20230905,131400,4803682830,3050,3040,3050,3040,251
|
|
20230905,131300,4802917290,3045,3045,3050,3040,3465
|
|
20230905,131200,4792367370,3050,3050,3050,3050,896
|
|
20230905,131100,4789634570,3050,3055,3055,3050,1792
|
|
20230905,131000,4784162210,3055,3055,3065,3055,3720
|
|
20230905,130900,4772780170,3050,3045,3050,3040,2175
|
|
20230905,130800,4766146655,3045,3040,3050,3040,4069
|
|
20230905,130700,4753768580,3040,3045,3045,3040,2736
|
|
20230905,130600,4745451135,3045,3040,3045,3040,1513
|
|
20230905,130500,4740850675,3040,3040,3040,3040,322
|
|
20230905,130400,4739871795,3045,3050,3050,3045,1505
|
|
20230905,130300,4735289065,3050,3045,3050,3045,110
|
|
20230905,130200,4734954065,3045,3045,3050,3045,194
|
|
20230905,130100,4734363330,3045,3045,3050,3045,52
|
|
20230905,130000,4734204985,3045,3050,3050,3045,3192
|
|
20230905,125900,4724482840,3045,3045,3045,3045,1137
|
|
20230905,125800,4721020675,3045,3045,3050,3045,1837
|
|
20230905,125700,4715426890,3045,3045,3045,3045,1035
|
|
20230905,125600,4712275315,3045,3045,3045,3045,1
|
|
20230905,125500,4712272270,3050,3050,3050,3050,1877
|
|
20230905,125400,4706547420,3050,3050,3060,3050,5292
|
|
20230905,125300,4690406810,3050,3060,3060,3050,19
|
|
20230905,125200,4690348690,3050,3050,3060,3050,4132
|
|
20230905,125100,4677741030,3055,3050,3055,3045,6022
|
|
20230905,125000,4659404010,3045,3050,3050,3045,271
|
|
20230905,124900,4658577470,3050,3050,3055,3050,425
|
|
20230905,124800,4657281070,3050,3045,3050,3040,4012
|
|
20230905,124700,4645063410,3045,3045,3045,3040,1130
|
|
20230905,124600,4641622595,3055,3045,3055,3045,1857
|
|
20230905,124500,4635958375,3045,3040,3045,3040,31
|
|
20230905,124400,4635864130,3035,3040,3045,3035,1373
|
|
20230905,124300,4631690215,3040,3045,3045,3040,598
|
|
20230905,124200,4629869315,3050,3050,3055,3050,694
|
|
20230905,124100,4627751110,3050,3035,3050,3035,5306
|
|
20230905,124000,4611584290,3035,3035,3035,3035,2635
|
|
20230905,123900,4603587065,3040,3045,3045,3040,10071
|
|
20230905,123800,4572969275,3045,3050,3050,3040,2601
|
|
20230905,123700,4565052345,3055,3045,3055,3045,1168
|
|
20230905,123600,4561495655,3045,3045,3045,3045,600
|
|
20230905,123500,4559668655,3045,3045,3055,3045,238
|
|
20230905,123400,4558943705,3045,3050,3055,3045,5951
|
|
20230905,123300,4540806640,3050,3055,3055,3050,3214
|
|
20230905,123200,4530992875,3055,3060,3065,3055,3841
|
|
20230905,123100,4519257395,3060,3060,3060,3060,936
|
|
20230905,123000,4516393235,3065,3060,3065,3060,132
|
|
20230905,122900,4515989205,3060,3055,3060,3055,3820
|
|
20230905,122800,4504312280,3055,3065,3065,3055,1207
|
|
20230905,122700,4500612845,3065,3065,3065,3050,9243
|
|
20230905,122600,4472355075,3065,3060,3065,3060,792
|
|
20230905,122500,4469927805,3060,3055,3060,3055,6469
|
|
20230905,122400,4450132915,3055,3055,3055,3050,1465
|
|
20230905,122300,4445657910,3050,3055,3055,3050,184
|
|
20230905,122200,4445096660,3050,3050,3055,3050,1256
|
|
20230905,122100,4441265595,3050,3055,3055,3050,81
|
|
20230905,122000,4441018145,3050,3055,3055,3050,110
|
|
20230905,121900,4440682100,3055,3055,3055,3055,5407
|
|
20230905,121800,4424163715,3055,3055,3055,3055,1777
|
|
20230905,121700,4418734980,3060,3060,3060,3055,52
|
|
20230905,121600,4418576110,3055,3055,3055,3055,352
|
|
20230905,121500,4417500750,3055,3055,3055,3055,2189
|
|
20230905,121400,4410813355,3050,3050,3055,3050,509
|
|
20230905,121300,4409260880,3050,3050,3055,3050,489
|
|
20230905,121200,4407769245,3050,3060,3060,3050,2218
|
|
20230905,121100,4400987895,3065,3065,3065,3060,544
|
|
20230905,121000,4399322650,3065,3065,3065,3065,31
|
|
20230905,120900,4399227635,3065,3065,3070,3065,449
|
|
20230905,120800,4397850890,3070,3065,3070,3065,249
|
|
20230905,120700,4397087580,3065,3065,3070,3065,289
|
|
20230905,120600,4396201735,3070,3055,3070,3055,2078
|
|
20230905,120500,4389837350,3055,3060,3060,3055,403
|
|
20230905,120400,4388604510,3060,3070,3075,3060,5853
|
|
20230905,120300,4370653215,3075,3075,3075,3070,280
|
|
20230905,120200,4369792230,3075,3075,3075,3070,793
|
|
20230905,120100,4367354020,3075,3080,3080,3070,2976
|
|
20230905,120000,4358207250,3080,3085,3090,3070,11229
|
|
20230905,115900,4323660720,3085,3065,3085,3065,12593
|
|
20230905,115800,4284942940,3065,3065,3065,3050,7402
|
|
20230905,115700,4262288530,3065,3060,3065,3060,7822
|
|
20230905,115600,4238332890,3050,3050,3050,3050,0
|
|
20230905,115500,4238332890,3050,3050,3060,3050,6207
|
|
20230905,115400,4219392035,3050,3050,3050,3050,661
|
|
20230905,115300,4217375985,3050,3050,3050,3050,4475
|
|
20230905,115200,4203727235,3045,3045,3050,3035,5618
|
|
20230905,115100,4186629005,3045,3055,3055,3040,25549
|
|
20230905,115000,4108853120,3055,3060,3060,3055,1464
|
|
20230905,114900,4104374800,3060,3065,3070,3060,3079
|
|
20230905,114800,4094940105,3065,3065,3070,3060,4175
|
|
20230905,114700,4082143060,3065,3050,3070,3045,11797
|
|
20230905,114600,4046068660,3050,3050,3050,3045,2133
|
|
20230905,114500,4039563230,3050,3050,3055,3045,4548
|
|
20230905,114400,4025690875,3050,3050,3050,3050,634
|
|
20230905,114300,4023757175,3050,3045,3050,3040,4836
|
|
20230905,114200,4009044740,3050,3050,3055,3045,12629
|
|
20230905,114100,3970561445,3050,3050,3060,3045,7786
|
|
20230905,114000,3946802950,3055,3060,3060,3040,33001
|
|
20230905,113900,3846166520,3065,3075,3080,3055,29826
|
|
20230905,113800,3754724335,3080,3075,3140,3070,202516
|
|
20230905,113700,3126569605,3070,3060,3075,3050,33005
|
|
20230905,113600,3025436405,3060,3060,3065,3055,2352
|
|
20230905,113500,3018244235,3065,3060,3065,3060,5536
|
|
20230905,113400,3001283950,3065,3060,3065,3060,4493
|
|
20230905,113300,2987521990,3065,3065,3070,3065,2180
|
|
20230905,113200,2980840275,3070,3065,3070,3060,4818
|
|
20230905,113100,2966072960,3065,3065,3065,3060,8434
|
|
20230905,113000,2940254160,3065,3065,3065,3060,1808
|
|
20230905,112900,2934716130,3065,3055,3065,3055,3812
|
|
20230905,112800,2923050400,3060,3060,3060,3060,1208
|
|
20230905,112700,2919353920,3060,3055,3060,3050,9634
|
|
20230905,112600,2889943815,3055,3050,3055,3045,3136
|
|
20230905,112500,2880378990,3055,3050,3060,3050,1877
|
|
20230905,112400,2874641520,3055,3060,3065,3055,3745
|
|
20230905,112300,2863190020,3065,3065,3070,3060,15371
|
|
20230905,112200,2816098420,3065,3060,3065,3060,6421
|
|
20230905,112100,2796426065,3065,3065,3070,3060,10492
|
|
20230905,112000,2764252545,3070,3065,3070,3060,14037
|
|
20230905,111900,2721227840,3060,3055,3065,3050,29761
|
|
20230905,111800,2630216550,3055,3050,3055,3045,9079
|
|
20230905,111700,2602526195,3050,3045,3050,3040,769
|
|
20230905,111600,2600181690,3045,3050,3050,3045,2079
|
|
20230905,111500,2593851020,3050,3045,3050,3045,3385
|
|
20230905,111400,2583543540,3050,3045,3050,3045,2993
|
|
20230905,111300,2574423660,3050,3045,3050,3045,5533
|
|
20230905,111200,2557563460,3050,3045,3050,3040,10519
|
|
20230905,111100,2525483075,3050,3045,3050,3040,6413
|
|
20230905,111000,2505968750,3040,3045,3050,3040,3934
|
|
20230905,110900,2493987565,3050,3045,3050,3045,4148
|
|
20230905,110800,2481352285,3050,3045,3050,3040,10799
|
|
20230905,110700,2448471320,3045,3040,3050,3040,11376
|
|
20230905,110600,2413852860,3040,3025,3040,3025,14909
|
|
20230905,110500,2368679700,3025,3025,3030,3025,11508
|
|
20230905,110400,2333867800,3025,3015,3025,3015,4639
|
|
20230905,110300,2319855305,3020,3025,3030,3020,14526
|
|
20230905,110200,2275946605,3025,3025,3025,3015,8199
|
|
20230905,110100,2251222390,3025,3010,3025,3010,4849
|
|
20230905,110000,2236602215,3015,3015,3025,3010,2613
|
|
20230905,105900,2228722460,3020,3020,3020,3010,1832
|
|
20230905,105800,2223191820,3010,3020,3020,3010,1071
|
|
20230905,105700,2219965025,3020,3020,3020,3015,102
|
|
20230905,105600,2219657485,3015,3015,3015,3015,2166
|
|
20230905,105500,2213126995,3015,3015,3020,3015,177
|
|
20230905,105400,2212592835,3020,3015,3020,3015,399
|
|
20230905,105300,2211389845,3010,3010,3015,3010,2339
|
|
20230905,105200,2204348455,3015,3020,3020,3015,1322
|
|
20230905,105100,2200362080,3020,3015,3020,3015,349
|
|
20230905,105000,2199309840,3015,3010,3015,3010,917
|
|
20230905,104900,2196549660,3010,3005,3010,3005,2565
|
|
20230905,104800,2188841325,3005,3015,3015,3005,1350
|
|
20230905,104700,2184782300,3010,3015,3015,3010,494
|
|
20230905,104600,2183293960,3015,3015,3015,3010,1008
|
|
20230905,104500,2180254870,3015,3010,3015,3010,301
|
|
20230905,104400,2179348850,3015,3010,3015,3010,255
|
|
20230905,104300,2178581135,3010,3010,3010,3000,8732
|
|
20230905,104200,2152373170,3005,3020,3020,3005,1599
|
|
20230905,104100,2147561840,3020,3020,3020,3010,225
|
|
20230905,104000,2146883440,3020,3010,3020,3010,4
|
|
20230905,103900,2146871380,3020,3010,3020,3000,4812
|
|
20230905,103800,2132411300,3005,3010,3015,3005,3388
|
|
20230905,103700,2122215165,3020,3025,3025,3010,135
|
|
20230905,103600,2121808200,3015,3020,3025,3015,16
|
|
20230905,103500,2121759880,3025,3020,3025,3020,26
|
|
20230905,103400,2121681330,3025,3025,3025,3020,135
|
|
20230905,103300,2121272960,3025,3025,3025,3025,556
|
|
20230905,103200,2119591060,3030,3020,3030,3020,7697
|
|
20230905,103100,2096300655,3020,3015,3020,3015,541
|
|
20230905,103000,2094669460,3020,3025,3030,3020,732
|
|
20230905,102900,2092455655,3030,3025,3030,3015,5532
|
|
20230905,102800,2075731050,3025,3040,3045,3000,52582
|
|
20230905,102700,1917373130,3045,3030,3045,3030,6942
|
|
20230905,102600,1896282555,3035,3020,3035,3020,7709
|
|
20230905,102500,1872955685,3025,3040,3040,3020,13759
|
|
20230905,102400,1831272785,3040,3045,3045,3035,315
|
|
20230905,102300,1830315775,3040,3045,3045,3040,1535
|
|
20230905,102200,1825644200,3045,3040,3050,3035,8237
|
|
20230905,102100,1800603705,3050,3045,3050,3040,1380
|
|
20230905,102000,1796401780,3040,3045,3050,3040,4878
|
|
20230905,101900,1781540225,3050,3050,3055,3045,11449
|
|
20230905,101800,1746622710,3050,3045,3050,3045,4329
|
|
20230905,101700,1733432850,3045,3045,3045,3040,2422
|
|
20230905,101600,1726057910,3045,3045,3045,3040,1833
|
|
20230905,101500,1720477440,3040,3045,3050,3040,8697
|
|
20230905,101400,1693972935,3050,3040,3050,3040,7835
|
|
20230905,101300,1670099120,3040,3035,3040,3030,9788
|
|
20230905,101200,1640355350,3025,3030,3030,3025,6394
|
|
20230905,101100,1620995880,3030,3025,3030,3020,843
|
|
20230905,101000,1618447015,3025,3030,3030,3015,5175
|
|
20230905,100900,1602806015,3030,3025,3030,3020,720
|
|
20230905,100800,1600627965,3025,3020,3025,3020,1703
|
|
20230905,100700,1595484795,3020,3015,3020,3010,2608
|
|
20230905,100600,1587623350,3015,3015,3015,3015,904
|
|
20230905,100500,1584897790,3010,3015,3015,3010,806
|
|
20230905,100400,1582471520,3010,3005,3010,3000,8451
|
|
20230905,100300,1557080700,3000,3000,3010,3000,4870
|
|
20230905,100200,1542458010,3005,3010,3010,3000,7734
|
|
20230905,100100,1519224990,3010,3015,3015,3005,4856
|
|
20230905,100000,1504607545,3015,3025,3025,3015,3868
|
|
20230905,095900,1492929680,3025,3040,3040,3025,21314
|
|
20230905,095800,1428187340,3045,3050,3050,3040,12226
|
|
20230905,095700,1390945330,3050,3040,3050,3040,8829
|
|
20230905,095600,1364047680,3045,3050,3050,3040,12056
|
|
20230905,095500,1327364095,3045,3040,3055,3040,29293
|
|
20230905,095400,1238124480,3040,3035,3045,3030,6093
|
|
20230905,095300,1219606960,3030,3040,3040,3030,10553
|
|
20230905,095200,1187570940,3035,3040,3045,3035,11424
|
|
20230905,095100,1152824500,3045,3040,3045,3035,7588
|
|
20230905,095000,1129744215,3040,3040,3040,3030,10234
|
|
20230905,094900,1098685070,3045,3040,3050,3040,28458
|
|
20230905,094800,1012056515,3040,3035,3040,3030,13725
|
|
20230905,094700,970349820,3030,3040,3040,3025,14384
|
|
20230905,094600,926719200,3035,3010,3040,3010,46274
|
|
20230905,094500,786728660,3010,3015,3015,3010,10663
|
|
20230905,094400,754593535,3015,3010,3015,3005,19889
|
|
20230905,094300,694694825,3010,3005,3010,3000,14842
|
|
20230905,094200,650066190,3000,2990,3005,2985,25279
|
|
20230905,094100,574318875,2990,2980,2995,2980,7916
|
|
20230905,094000,550650450,2980,2980,2985,2975,3046
|
|
20230905,093900,541573405,2980,2975,2980,2970,1306
|
|
20230905,093800,537686280,2970,2970,2970,2965,350
|
|
20230905,093700,536646785,2965,2960,2975,2960,577
|
|
20230905,093600,534938845,2960,2965,2965,2960,5172
|
|
20230905,093500,519617290,2965,2960,2965,2960,623
|
|
20230905,093400,517770710,2960,2965,2965,2960,1175
|
|
20230905,093300,514289970,2965,2960,2965,2955,4039
|
|
20230905,093200,502329505,2960,2955,2960,2950,2183
|
|
20230905,093100,495885140,2950,2950,2950,2950,0
|
|
20230905,093000,495885140,2950,2950,2955,2950,3740
|
|
20230905,092900,484852090,2955,2950,2955,2950,694
|
|
20230905,092800,482803095,2950,2950,2950,2950,2799
|
|
20230905,092700,474546045,2950,2955,2960,2950,10831
|
|
20230905,092600,442558250,2955,2965,2965,2955,2330
|
|
20230905,092500,435669915,2965,2965,2965,2960,1605
|
|
20230905,092400,430914835,2965,2975,2975,2965,3
|
|
20230905,092300,430905920,2965,2970,2975,2960,7408
|
|
20230905,092200,408934470,2970,2975,2975,2970,3228
|
|
20230905,092100,399342890,2970,2970,2970,2970,202
|
|
20230905,092000,398742950,2965,2965,2970,2965,3710
|
|
20230905,091900,387738300,2965,2970,2975,2965,1260
|
|
20230905,091800,383996065,2975,2970,2975,2970,1472
|
|
20230905,091700,379623475,2970,2970,2975,2970,4488
|
|
20230905,091600,366291040,2970,2970,2970,2960,3392
|
|
20230905,091500,356228495,2970,2960,2970,2960,3852
|
|
20230905,091400,344809780,2960,2970,2970,2960,4278
|
|
20230905,091300,332134620,2970,2965,2975,2965,1340
|
|
20230905,091200,328153600,2975,2965,2975,2960,10563
|
|
20230905,091100,296817065,2965,2975,2975,2965,812
|
|
20230905,091000,294408425,2960,2965,2965,2960,7669
|
|
20230905,090900,271697490,2965,2965,2965,2960,3043
|
|
20230905,090800,262677495,2965,2965,2970,2960,2425
|
|
20230905,090700,255487785,2970,2990,2990,2970,7797
|
|
20230905,090600,232244820,2995,2990,2995,2985,14044
|
|
20230905,090500,190278830,2990,2990,2995,2985,8528
|
|
20230905,090400,164778725,2990,2980,2990,2975,7694
|
|
20230905,090300,141791490,2985,2985,2985,2975,10242
|
|
20230905,090200,111259015,2985,2970,2990,2960,7884
|
|
20230905,090100,87850695,2965,2960,2970,2955,4249
|
|
20230905,090000,75262570,2960,2995,2995,2960,25216
|