578 lines
28 KiB
CSV
578 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,183500,3580555300,3655,3655,3655,3655,5451
|
|
20230906,183400,3580555300,3655,3655,3655,3655,0
|
|
20230906,183300,3580555300,3655,3655,3655,3655,0
|
|
20230906,183200,3580555300,3655,3655,3655,3655,0
|
|
20230906,183100,3580555300,3655,3655,3655,3655,0
|
|
20230906,183000,3580555300,3655,3655,3655,3655,0
|
|
20230906,182900,3580555300,3655,3655,3655,3655,0
|
|
20230906,182800,3580555300,3655,3655,3655,3655,0
|
|
20230906,182700,3580555300,3655,3655,3655,3655,0
|
|
20230906,182600,3580555300,3655,3655,3655,3655,0
|
|
20230906,182500,3580555300,3655,3655,3655,3655,0
|
|
20230906,182400,3580555300,3655,3655,3655,3655,0
|
|
20230906,182300,3580555300,3655,3655,3655,3655,0
|
|
20230906,182200,3580555300,3655,3655,3655,3655,0
|
|
20230906,182100,3580555300,3655,3655,3655,3655,0
|
|
20230906,182000,3580555300,3655,3655,3655,3655,0
|
|
20230906,181900,3580555300,3655,3655,3655,3655,0
|
|
20230906,181800,3580555300,3655,3655,3655,3655,0
|
|
20230906,181700,3580555300,3655,3655,3655,3655,0
|
|
20230906,181600,3580555300,3655,3655,3655,3655,0
|
|
20230906,181500,3580555300,3655,3655,3655,3655,0
|
|
20230906,181400,3580555300,3655,3655,3655,3655,0
|
|
20230906,181300,3580555300,3655,3655,3655,3655,0
|
|
20230906,181200,3580555300,3655,3655,3655,3655,0
|
|
20230906,181100,3580555300,3655,3655,3655,3655,0
|
|
20230906,181000,3580555300,3655,3655,3655,3655,0
|
|
20230906,180900,3580555300,3655,3655,3655,3655,0
|
|
20230906,180800,3580555300,3655,3655,3655,3655,0
|
|
20230906,180700,3580555300,3655,3655,3655,3655,0
|
|
20230906,180600,3580555300,3655,3655,3655,3655,0
|
|
20230906,180500,3580555300,3655,3655,3655,3655,5451
|
|
20230906,180400,3580555300,3655,3655,3655,3655,0
|
|
20230906,180300,3580555300,3655,3655,3655,3655,0
|
|
20230906,180200,3580555300,3655,3655,3655,3655,0
|
|
20230906,180100,3580555300,3655,3655,3655,3655,0
|
|
20230906,180000,3580555300,3655,3655,3655,3655,0
|
|
20230906,175900,3580555300,3655,3655,3655,3655,0
|
|
20230906,175800,3580555300,3655,3655,3655,3655,0
|
|
20230906,175700,3580555300,3655,3655,3655,3655,0
|
|
20230906,175600,3580555300,3655,3655,3655,3655,0
|
|
20230906,175500,3580555300,3655,3655,3655,3655,0
|
|
20230906,175400,3580555300,3655,3655,3655,3655,0
|
|
20230906,175300,3580555300,3655,3655,3655,3655,0
|
|
20230906,175200,3580555300,3655,3655,3655,3655,0
|
|
20230906,175100,3580555300,3655,3655,3655,3655,0
|
|
20230906,175000,3580555300,3655,3655,3655,3655,0
|
|
20230906,174900,3580555300,3655,3655,3655,3655,0
|
|
20230906,174800,3580555300,3655,3655,3655,3655,0
|
|
20230906,174700,3580555300,3655,3655,3655,3655,0
|
|
20230906,174600,3580555300,3655,3655,3655,3655,0
|
|
20230906,174500,3580555300,3655,3655,3655,3655,0
|
|
20230906,174400,3580555300,3655,3655,3655,3655,0
|
|
20230906,174300,3580555300,3655,3655,3655,3655,0
|
|
20230906,174200,3580555300,3655,3655,3655,3655,0
|
|
20230906,174100,3580555300,3655,3655,3655,3655,0
|
|
20230906,174000,3580555300,3655,3655,3655,3655,0
|
|
20230906,173900,3580555300,3655,3655,3655,3655,0
|
|
20230906,173800,3580555300,3655,3655,3655,3655,0
|
|
20230906,173700,3580555300,3655,3655,3655,3655,0
|
|
20230906,173600,3580555300,3655,3655,3655,3655,0
|
|
20230906,173500,3580555300,3655,3655,3655,3655,5451
|
|
20230906,173400,3580555300,3655,3655,3655,3655,0
|
|
20230906,173300,3580555300,3655,3655,3655,3655,0
|
|
20230906,173200,3580555300,3655,3655,3655,3655,0
|
|
20230906,173100,3580555300,3655,3655,3655,3655,0
|
|
20230906,173000,3580555300,3655,3655,3655,3655,0
|
|
20230906,172900,3580555300,3655,3655,3655,3655,0
|
|
20230906,172800,3580555300,3655,3655,3655,3655,0
|
|
20230906,172700,3580555300,3655,3655,3655,3655,0
|
|
20230906,172600,3580555300,3655,3655,3655,3655,0
|
|
20230906,172500,3580555300,3655,3655,3655,3655,0
|
|
20230906,172400,3580555300,3655,3655,3655,3655,0
|
|
20230906,172300,3580555300,3655,3655,3655,3655,0
|
|
20230906,172200,3580555300,3655,3655,3655,3655,0
|
|
20230906,172100,3580555300,3655,3655,3655,3655,0
|
|
20230906,172000,3580555300,3655,3655,3655,3655,0
|
|
20230906,171900,3580555300,3655,3655,3655,3655,0
|
|
20230906,171800,3580555300,3655,3655,3655,3655,0
|
|
20230906,171700,3580555300,3655,3655,3655,3655,0
|
|
20230906,171600,3580555300,3655,3655,3655,3655,0
|
|
20230906,171500,3580555300,3655,3655,3655,3655,0
|
|
20230906,171400,3580555300,3655,3655,3655,3655,0
|
|
20230906,171300,3580555300,3655,3655,3655,3655,0
|
|
20230906,171200,3580555300,3655,3655,3655,3655,0
|
|
20230906,171100,3580555300,3655,3655,3655,3655,0
|
|
20230906,171000,3580555300,3655,3655,3655,3655,0
|
|
20230906,170900,3580555300,3655,3655,3655,3655,0
|
|
20230906,170800,3580555300,3655,3655,3655,3655,0
|
|
20230906,170700,3580555300,3655,3655,3655,3655,0
|
|
20230906,170600,3580555300,3655,3655,3655,3655,0
|
|
20230906,170500,3580555300,3655,3655,3655,3655,5451
|
|
20230906,170400,3580555300,3655,3655,3655,3655,0
|
|
20230906,170300,3580555300,3655,3655,3655,3655,0
|
|
20230906,170200,3580555300,3655,3655,3655,3655,0
|
|
20230906,170100,3580555300,3655,3655,3655,3655,0
|
|
20230906,170000,3580555300,3655,3655,3655,3655,0
|
|
20230906,165900,3580555300,3655,3655,3655,3655,0
|
|
20230906,165800,3580555300,3655,3655,3655,3655,0
|
|
20230906,165700,3580555300,3655,3655,3655,3655,0
|
|
20230906,165600,3580555300,3655,3655,3655,3655,0
|
|
20230906,165500,3580555300,3655,3655,3655,3655,0
|
|
20230906,165400,3580555300,3655,3655,3655,3655,0
|
|
20230906,165300,3580555300,3655,3655,3655,3655,0
|
|
20230906,165200,3580555300,3655,3655,3655,3655,0
|
|
20230906,165100,3580555300,3655,3655,3655,3655,0
|
|
20230906,165000,3580555300,3655,3655,3655,3655,0
|
|
20230906,164900,3580555300,3655,3655,3655,3655,0
|
|
20230906,164800,3580555300,3655,3655,3655,3655,0
|
|
20230906,164700,3580555300,3655,3655,3655,3655,0
|
|
20230906,164600,3580555300,3655,3655,3655,3655,0
|
|
20230906,164500,3580555300,3655,3655,3655,3655,0
|
|
20230906,164400,3580555300,3655,3655,3655,3655,0
|
|
20230906,164300,3580555300,3655,3655,3655,3655,0
|
|
20230906,164200,3580555300,3655,3655,3655,3655,0
|
|
20230906,164100,3580555300,3655,3655,3655,3655,0
|
|
20230906,164000,3580555300,3655,3655,3655,3655,0
|
|
20230906,163900,3580555300,3655,3655,3655,3655,0
|
|
20230906,163800,3580555300,3655,3655,3655,3655,0
|
|
20230906,163700,3580555300,3655,3655,3655,3655,0
|
|
20230906,163600,3580555300,3655,3655,3655,3655,0
|
|
20230906,163500,3580555300,3655,3655,3655,3655,5451
|
|
20230906,163400,3580555300,3655,3655,3655,3655,0
|
|
20230906,163300,3580555300,3655,3655,3655,3655,0
|
|
20230906,163200,3580555300,3655,3655,3655,3655,0
|
|
20230906,163100,3580555300,3655,3655,3655,3655,0
|
|
20230906,163000,3580555300,3655,3655,3655,3655,0
|
|
20230906,162900,3580555300,3655,3655,3655,3655,0
|
|
20230906,162800,3580555300,3655,3655,3655,3655,0
|
|
20230906,162700,3580555300,3655,3655,3655,3655,0
|
|
20230906,162600,3580555300,3655,3655,3655,3655,0
|
|
20230906,162500,3580555300,3655,3655,3655,3655,0
|
|
20230906,162400,3580555300,3655,3655,3655,3655,0
|
|
20230906,162300,3580555300,3655,3655,3655,3655,0
|
|
20230906,162200,3580555300,3655,3655,3655,3655,0
|
|
20230906,162100,3580555300,3655,3655,3655,3655,0
|
|
20230906,162000,3580555300,3655,3655,3655,3655,0
|
|
20230906,161900,3580555300,3655,3655,3655,3655,0
|
|
20230906,161800,3580555300,3655,3655,3655,3655,0
|
|
20230906,161700,3580555300,3655,3655,3655,3655,0
|
|
20230906,161600,3580555300,3655,3655,3655,3655,0
|
|
20230906,161500,3580555300,3655,3655,3655,3655,0
|
|
20230906,161400,3580555300,3655,3655,3655,3655,0
|
|
20230906,161300,3580555300,3655,3655,3655,3655,0
|
|
20230906,161200,3580555300,3655,3655,3655,3655,0
|
|
20230906,161100,3580555300,3655,3655,3655,3655,0
|
|
20230906,161000,3580555300,3655,3655,3655,3655,0
|
|
20230906,160900,3580555300,3655,3655,3655,3655,0
|
|
20230906,160800,3580555300,3655,3655,3655,3655,0
|
|
20230906,160700,3580555300,3655,3655,3655,3655,0
|
|
20230906,160600,3580555300,3655,3655,3655,3655,0
|
|
20230906,160500,3580555300,3655,3655,3655,3655,5451
|
|
20230906,160400,3580555300,3655,3655,3655,3655,0
|
|
20230906,160300,3580555300,3655,3655,3655,3655,0
|
|
20230906,160200,3580555300,3655,3655,3655,3655,0
|
|
20230906,160100,3580555300,3655,3655,3655,3655,0
|
|
20230906,160000,3580555300,3655,3655,3655,3655,0
|
|
20230906,155900,3580555300,3655,3655,3655,3655,0
|
|
20230906,155800,3580555300,3655,3655,3655,3655,0
|
|
20230906,155700,3580555300,3655,3655,3655,3655,0
|
|
20230906,155600,3580555300,3655,3655,3655,3655,0
|
|
20230906,155500,3580555300,3655,3655,3655,3655,0
|
|
20230906,155400,3580555300,3655,3655,3655,3655,0
|
|
20230906,155300,3580555300,3655,3655,3655,3655,0
|
|
20230906,155200,3580555300,3655,3655,3655,3655,0
|
|
20230906,155100,3580555300,3655,3655,3655,3655,0
|
|
20230906,155000,3580555300,3655,3655,3655,3655,0
|
|
20230906,154900,3580555300,3655,3655,3655,3655,0
|
|
20230906,154800,3580555300,3655,3655,3655,3655,0
|
|
20230906,154700,3580555300,3655,3655,3655,3655,0
|
|
20230906,154600,3580555300,3655,3655,3655,3655,0
|
|
20230906,154500,3580555300,3655,3655,3655,3655,0
|
|
20230906,154400,3580555300,3655,3655,3655,3655,0
|
|
20230906,154300,3580555300,3655,3655,3655,3655,0
|
|
20230906,154200,3580555300,3655,3655,3655,3655,0
|
|
20230906,154100,3580555300,3655,3655,3655,3655,0
|
|
20230906,154000,3580555300,3655,3655,3655,3655,0
|
|
20230906,153900,3580555300,3655,3655,3655,3655,0
|
|
20230906,153800,3580555300,3655,3655,3655,3655,0
|
|
20230906,153700,3580555300,3655,3655,3655,3655,0
|
|
20230906,153600,3580555300,3655,3655,3655,3655,0
|
|
20230906,153500,3580555300,3655,3655,3655,3655,5451
|
|
20230906,153400,3580555300,3655,3655,3655,3655,0
|
|
20230906,153300,3580555300,3655,3655,3655,3655,0
|
|
20230906,153200,3580555300,3655,3655,3655,3655,0
|
|
20230906,153100,3580555300,3655,3655,3655,3655,0
|
|
20230906,153000,3580555300,3655,3655,3655,3655,5451
|
|
20230906,152900,3560631895,3675,3675,3675,3675,0
|
|
20230906,152800,3560631895,3675,3675,3675,3675,0
|
|
20230906,152700,3560631895,3675,3675,3675,3675,0
|
|
20230906,152600,3560631895,3675,3675,3675,3675,0
|
|
20230906,152500,3560631895,3675,3675,3675,3675,0
|
|
20230906,152400,3560631895,3675,3675,3675,3675,0
|
|
20230906,152300,3560631895,3675,3675,3675,3675,0
|
|
20230906,152200,3560631895,3675,3675,3675,3675,0
|
|
20230906,152100,3560631895,3675,3675,3675,3675,0
|
|
20230906,152000,3560631895,3675,3675,3675,3675,0
|
|
20230906,151900,3560631895,3675,3670,3675,3660,672
|
|
20230906,151800,3558166430,3670,3660,3670,3660,215
|
|
20230906,151700,3557377895,3660,3675,3675,3660,177
|
|
20230906,151600,3556729170,3655,3680,3680,3655,2815
|
|
20230906,151500,3546423345,3680,3670,3680,3660,2348
|
|
20230906,151400,3537827160,3680,3670,3685,3670,78
|
|
20230906,151300,3537540480,3660,3685,3685,3660,6580
|
|
20230906,151200,3513433550,3685,3690,3690,3685,59
|
|
20230906,151100,3513215950,3690,3690,3695,3690,217
|
|
20230906,151000,3512414945,3700,3675,3700,3670,2072
|
|
20230906,150900,3504793025,3670,3685,3700,3670,2844
|
|
20230906,150800,3494344825,3685,3685,3685,3685,14
|
|
20230906,150700,3494293235,3680,3680,3680,3680,2563
|
|
20230906,150600,3484861395,3680,3690,3690,3680,453
|
|
20230906,150500,3483193275,3715,3715,3715,3680,305
|
|
20230906,150400,3482065750,3710,3710,3710,3710,173
|
|
20230906,150300,3481423920,3710,3710,3710,3710,0
|
|
20230906,150200,3481423920,3710,3710,3710,3710,0
|
|
20230906,150100,3481423920,3710,3710,3710,3710,0
|
|
20230906,150000,3481423920,3710,3705,3710,3705,4
|
|
20230906,145900,3481409095,3710,3710,3710,3710,0
|
|
20230906,145800,3481409095,3710,3690,3710,3690,60
|
|
20230906,145700,3481187330,3690,3690,3690,3690,22
|
|
20230906,145600,3481106150,3690,3690,3690,3690,499
|
|
20230906,145500,3479264840,3690,3690,3690,3690,120
|
|
20230906,145400,3478822040,3690,3690,3690,3690,8
|
|
20230906,145300,3478792520,3690,3690,3690,3690,43
|
|
20230906,145200,3478633850,3685,3690,3690,3680,261
|
|
20230906,145100,3477672730,3690,3680,3690,3680,312
|
|
20230906,145000,3476524450,3685,3695,3695,3685,5606
|
|
20230906,144900,3455837030,3700,3700,3700,3700,726
|
|
20230906,144800,3453150830,3700,3715,3715,3700,1341
|
|
20230906,144700,3448188435,3715,3715,3715,3705,137
|
|
20230906,144600,3447680640,3710,3705,3710,3705,673
|
|
20230906,144500,3445186790,3705,3705,3705,3705,23
|
|
20230906,144400,3445101575,3710,3710,3710,3710,6
|
|
20230906,144300,3445079315,3705,3705,3705,3705,0
|
|
20230906,144200,3445079315,3705,3705,3705,3705,0
|
|
20230906,144100,3445079315,3705,3705,3705,3705,7
|
|
20230906,144000,3445053380,3710,3710,3710,3710,5
|
|
20230906,143900,3445034830,3715,3710,3715,3705,204
|
|
20230906,143800,3444278430,3710,3710,3710,3710,0
|
|
20230906,143700,3444278430,3710,3710,3710,3710,124
|
|
20230906,143600,3443818390,3720,3720,3720,3720,2992
|
|
20230906,143500,3432688150,3720,3715,3720,3715,471
|
|
20230906,143400,3430936075,3715,3715,3715,3715,0
|
|
20230906,143300,3430936075,3715,3710,3715,3710,60
|
|
20230906,143200,3430713365,3710,3705,3710,3705,47
|
|
20230906,143100,3430539175,3710,3710,3710,3710,0
|
|
20230906,143000,3430539175,3710,3705,3710,3705,306
|
|
20230906,142900,3429404415,3700,3705,3705,3700,315
|
|
20230906,142800,3428238665,3700,3710,3710,3700,824
|
|
20230906,142700,3425189765,3720,3720,3720,3720,0
|
|
20230906,142600,3425189765,3720,3705,3720,3705,110
|
|
20230906,142500,3424781175,3705,3705,3705,3705,144
|
|
20230906,142400,3424247655,3705,3705,3705,3705,50
|
|
20230906,142300,3424062405,3705,3710,3710,3705,25
|
|
20230906,142200,3423969765,3710,3710,3710,3710,86
|
|
20230906,142100,3423650705,3710,3705,3710,3705,274
|
|
20230906,142000,3422635520,3710,3710,3710,3710,1
|
|
20230906,141900,3422631810,3710,3710,3710,3710,0
|
|
20230906,141800,3422631810,3710,3710,3710,3710,1
|
|
20230906,141700,3422628100,3710,3710,3710,3710,26
|
|
20230906,141600,3422531640,3710,3710,3710,3710,20
|
|
20230906,141500,3422457440,3710,3705,3710,3705,441
|
|
20230906,141400,3420821715,3705,3705,3705,3705,0
|
|
20230906,141300,3420821715,3705,3700,3705,3700,211
|
|
20230906,141200,3420040795,3705,3705,3705,3705,145
|
|
20230906,141100,3419503570,3710,3705,3710,3705,61
|
|
20230906,141000,3419277465,3705,3710,3710,3700,1510
|
|
20230906,140900,3413686550,3715,3715,3715,3715,0
|
|
20230906,140800,3413686550,3715,3715,3715,3715,2
|
|
20230906,140700,3413679120,3715,3715,3715,3715,4
|
|
20230906,140600,3413664260,3715,3710,3715,3710,11
|
|
20230906,140500,3413623445,3700,3705,3705,3700,1195
|
|
20230906,140400,3409197665,3705,3710,3710,3705,609
|
|
20230906,140300,3406939335,3720,3710,3720,3710,202
|
|
20230906,140200,3406189895,3715,3720,3720,3715,197
|
|
20230906,140100,3405457655,3720,3720,3725,3710,5044
|
|
20230906,140000,3386720610,3725,3725,3725,3725,15
|
|
20230906,135900,3386664735,3720,3725,3725,3720,1387
|
|
20230906,135800,3381504945,3720,3725,3725,3720,2767
|
|
20230906,135700,3371206810,3730,3740,3740,3730,78
|
|
20230906,135600,3370915140,3740,3730,3740,3730,13
|
|
20230906,135500,3370866610,3725,3725,3725,3725,1110
|
|
20230906,135400,3366731860,3730,3735,3740,3730,391
|
|
20230906,135300,3365270480,3735,3730,3735,3730,40
|
|
20230906,135200,3365121185,3725,3730,3730,3725,275
|
|
20230906,135100,3364096005,3725,3725,3725,3725,354
|
|
20230906,135000,3362777355,3725,3725,3725,3725,764
|
|
20230906,134900,3359931455,3725,3725,3725,3725,0
|
|
20230906,134800,3359931455,3725,3720,3725,3720,226
|
|
20230906,134700,3359089795,3725,3725,3725,3720,2026
|
|
20230906,134600,3351543355,3725,3725,3725,3725,13
|
|
20230906,134500,3351494930,3730,3725,3730,3725,51
|
|
20230906,134400,3351304950,3725,3725,3725,3725,239
|
|
20230906,134300,3350414675,3725,3730,3730,3725,193
|
|
20230906,134200,3349695745,3730,3730,3730,3730,302
|
|
20230906,134100,3348569285,3735,3730,3735,3730,161
|
|
20230906,134000,3347968715,3730,3730,3730,3730,122
|
|
20230906,133900,3347513655,3740,3740,3740,3740,0
|
|
20230906,133800,3347513655,3740,3740,3740,3740,2
|
|
20230906,133700,3347506175,3740,3740,3740,3740,0
|
|
20230906,133600,3347506175,3740,3740,3740,3740,123
|
|
20230906,133500,3347046155,3740,3740,3740,3740,0
|
|
20230906,133400,3347046155,3740,3735,3740,3735,71
|
|
20230906,133300,3346780725,3735,3735,3735,3735,0
|
|
20230906,133200,3346780725,3735,3730,3735,3730,5
|
|
20230906,133100,3346762070,3730,3730,3730,3730,117
|
|
20230906,133000,3346325660,3730,3740,3740,3730,7
|
|
20230906,132900,3346299530,3725,3725,3725,3725,0
|
|
20230906,132800,3346299530,3725,3730,3740,3725,1580
|
|
20230906,132700,3340406870,3740,3740,3740,3740,23
|
|
20230906,132600,3340320850,3745,3745,3745,3745,0
|
|
20230906,132500,3340320850,3745,3740,3745,3730,47
|
|
20230906,132400,3340145050,3745,3745,3745,3745,5
|
|
20230906,132300,3340126325,3745,3730,3745,3730,3
|
|
20230906,132200,3340115105,3745,3740,3750,3730,959
|
|
20230906,132100,3336537380,3730,3735,3735,3730,1000
|
|
20230906,132000,3332803900,3740,3740,3740,3740,11
|
|
20230906,131900,3332762760,3740,3740,3740,3740,30
|
|
20230906,131800,3332650560,3735,3740,3740,3735,9
|
|
20230906,131700,3332616920,3750,3750,3750,3750,11
|
|
20230906,131600,3332575670,3735,3740,3740,3735,312
|
|
20230906,131500,3331410345,3740,3740,3740,3740,1
|
|
20230906,131400,3331406605,3740,3740,3740,3740,57
|
|
20230906,131300,3331193425,3740,3740,3740,3740,1
|
|
20230906,131200,3331189685,3730,3730,3730,3730,53
|
|
20230906,131100,3330991995,3730,3730,3730,3730,50
|
|
20230906,131000,3330805495,3730,3730,3735,3730,3330
|
|
20230906,130900,3318384590,3730,3740,3750,3730,3200
|
|
20230906,130800,3306434490,3755,3750,3755,3750,87
|
|
20230906,130700,3306108235,3750,3750,3750,3750,1
|
|
20230906,130600,3306104485,3750,3750,3750,3750,154
|
|
20230906,130500,3305526985,3755,3755,3755,3755,29
|
|
20230906,130400,3305418090,3755,3755,3755,3755,42
|
|
20230906,130300,3305260380,3755,3745,3755,3745,224
|
|
20230906,130200,3304420410,3740,3740,3740,3740,139
|
|
20230906,130100,3303900550,3740,3740,3740,3735,439
|
|
20230906,130000,3302260500,3735,3740,3745,3735,93
|
|
20230906,125900,3301912940,3750,3750,3750,3750,15
|
|
20230906,125800,3301856690,3750,3740,3750,3740,195
|
|
20230906,125700,3301126710,3740,3740,3740,3740,27
|
|
20230906,125600,3301025730,3735,3740,3740,3735,399
|
|
20230906,125500,3299534145,3735,3735,3735,3735,2
|
|
20230906,125400,3299526675,3735,3735,3735,3735,273
|
|
20230906,125300,3298507020,3750,3750,3750,3750,0
|
|
20230906,125200,3298507020,3750,3745,3750,3745,450
|
|
20230906,125100,3296821745,3745,3745,3745,3745,72
|
|
20230906,125000,3296552105,3755,3755,3755,3755,9
|
|
20230906,124900,3296518310,3755,3755,3755,3755,0
|
|
20230906,124800,3296518310,3755,3740,3755,3730,7093
|
|
20230906,124700,3270008245,3745,3755,3755,3745,799
|
|
20230906,124600,3267014370,3755,3755,3755,3755,22
|
|
20230906,124500,3266931760,3750,3750,3750,3750,8
|
|
20230906,124400,3266901760,3755,3755,3755,3750,410
|
|
20230906,124300,3265363535,3755,3755,3760,3750,221
|
|
20230906,124200,3264532685,3750,3750,3750,3750,24
|
|
20230906,124100,3264442685,3745,3745,3745,3745,5
|
|
20230906,124000,3264423960,3745,3740,3745,3735,2641
|
|
20230906,123900,3254550125,3740,3745,3745,3740,300
|
|
20230906,123800,3253427480,3755,3755,3755,3755,11
|
|
20230906,123700,3253386175,3745,3745,3745,3745,407
|
|
20230906,123600,3251861960,3745,3745,3745,3745,1280
|
|
20230906,123500,3247068360,3750,3750,3750,3750,317
|
|
20230906,123400,3245879610,3755,3755,3755,3750,1046
|
|
20230906,123300,3241954225,3760,3760,3760,3760,97
|
|
20230906,123200,3241589505,3760,3760,3760,3760,9
|
|
20230906,123100,3241555665,3765,3760,3765,3760,609
|
|
20230906,123000,3239265820,3765,3765,3765,3765,11
|
|
20230906,122900,3239224405,3765,3765,3765,3765,44
|
|
20230906,122800,3239058745,3765,3770,3770,3765,453
|
|
20230906,122700,3237353185,3750,3770,3770,3750,2826
|
|
20230906,122600,3226755645,3750,3765,3765,3745,2026
|
|
20230906,122500,3219155360,3770,3770,3770,3770,58
|
|
20230906,122400,3218936700,3770,3765,3770,3760,72
|
|
20230906,122300,3218665490,3765,3760,3765,3760,80
|
|
20230906,122200,3218364635,3760,3760,3765,3760,23
|
|
20230906,122100,3218278090,3760,3760,3760,3760,456
|
|
20230906,122000,3216563530,3755,3760,3760,3755,662
|
|
20230906,121900,3214074825,3760,3760,3760,3760,556
|
|
20230906,121800,3211984265,3765,3760,3765,3760,52
|
|
20230906,121700,3211788740,3760,3760,3760,3760,140
|
|
20230906,121600,3211262340,3755,3755,3755,3755,706
|
|
20230906,121500,3208611310,3750,3750,3750,3750,0
|
|
20230906,121400,3208611310,3750,3760,3760,3750,1386
|
|
20230906,121300,3203409795,3770,3765,3770,3760,560
|
|
20230906,121200,3201303465,3760,3765,3765,3760,1015
|
|
20230906,121100,3197486100,3765,3775,3775,3765,53
|
|
20230906,121000,3197286290,3775,3765,3775,3765,327
|
|
20230906,120900,3196054110,3765,3760,3765,3760,4
|
|
20230906,120800,3196039065,3760,3760,3760,3760,10
|
|
20230906,120700,3196001465,3760,3755,3760,3755,22
|
|
20230906,120600,3195918750,3755,3755,3760,3755,565
|
|
20230906,120500,3193796940,3755,3755,3755,3755,438
|
|
20230906,120400,3192152250,3755,3755,3760,3755,10
|
|
20230906,120300,3192114695,3760,3765,3765,3755,270
|
|
20230906,120200,3191100565,3755,3770,3770,3755,1377
|
|
20230906,120100,3185921065,3775,3770,3775,3770,4
|
|
20230906,120000,3185905980,3770,3775,3775,3770,318
|
|
20230906,115900,3184707095,3775,3775,3775,3775,111
|
|
20230906,115800,3184288070,3770,3770,3770,3770,0
|
|
20230906,115700,3184288070,3770,3770,3775,3760,68
|
|
20230906,115600,3184032160,3770,3760,3775,3755,106
|
|
20230906,115500,3183633305,3760,3765,3765,3755,3030
|
|
20230906,115400,3172246290,3765,3770,3770,3765,64
|
|
20230906,115300,3172005325,3765,3775,3775,3765,2023
|
|
20230906,115200,3164377955,3775,3775,3780,3775,1114
|
|
20230906,115100,3160172525,3780,3780,3780,3775,146
|
|
20230906,115000,3159621170,3780,3780,3780,3780,19
|
|
20230906,114900,3159549350,3780,3780,3780,3780,220
|
|
20230906,114800,3158717750,3780,3780,3780,3780,25
|
|
20230906,114700,3158623250,3790,3785,3790,3785,27
|
|
20230906,114600,3158521040,3785,3780,3785,3780,19
|
|
20230906,114500,3158449205,3780,3780,3780,3780,138
|
|
20230906,114400,3157927565,3780,3780,3780,3775,313
|
|
20230906,114300,3156744470,3755,3765,3765,3755,2482
|
|
20230906,114200,3147419415,3765,3765,3765,3765,111
|
|
20230906,114100,3147001500,3770,3765,3770,3765,35
|
|
20230906,114000,3146869675,3765,3760,3765,3755,1816
|
|
20230906,113900,3140044130,3760,3760,3760,3760,101
|
|
20230906,113800,3139664370,3760,3750,3760,3750,1797
|
|
20230906,113700,3132923105,3755,3770,3770,3755,6275
|
|
20230906,113600,3109324450,3770,3765,3770,3765,260
|
|
20230906,113500,3108345530,3765,3770,3770,3765,1257
|
|
20230906,113400,3103611115,3770,3765,3770,3765,504
|
|
20230906,113300,3101712560,3770,3775,3775,3770,315
|
|
20230906,113200,3100524345,3765,3770,3775,3765,2414
|
|
20230906,113100,3091430735,3765,3775,3775,3765,1123
|
|
20230906,113000,3087198375,3775,3780,3780,3770,58
|
|
20230906,112900,3086979270,3780,3770,3785,3765,8780
|
|
20230906,112800,3053911485,3765,3780,3780,3765,5243
|
|
20230906,112700,3034145065,3770,3800,3800,3770,5808
|
|
20230906,112600,3012220150,3800,3785,3805,3780,2152
|
|
20230906,112500,3004078535,3780,3795,3810,3780,4069
|
|
20230906,112400,2988670765,3795,3815,3815,3790,4373
|
|
20230906,112300,2972039950,3820,3815,3825,3815,640
|
|
20230906,112200,2969597050,3820,3820,3825,3815,1545
|
|
20230906,112100,2963694410,3820,3810,3820,3810,998
|
|
20230906,112000,2959891580,3820,3820,3820,3805,6973
|
|
20230906,111900,2933353020,3820,3820,3825,3800,1619
|
|
20230906,111800,2927181870,3825,3795,3830,3790,6597
|
|
20230906,111700,2902085220,3815,3820,3820,3795,6821
|
|
20230906,111600,2876170925,3820,3810,3830,3805,3743
|
|
20230906,111500,2861876185,3815,3810,3825,3800,2581
|
|
20230906,111400,2852035635,3805,3800,3810,3790,2895
|
|
20230906,111300,2841042445,3800,3785,3810,3780,18166
|
|
20230906,111200,2772152340,3780,3825,3825,3770,22137
|
|
20230906,111100,2688299000,3825,3875,3875,3800,15709
|
|
20230906,111000,2627998995,3875,3860,3905,3855,11526
|
|
20230906,110900,2583296680,3855,3910,3930,3850,34447
|
|
20230906,110800,2449717530,3905,3940,3960,3900,41449
|
|
20230906,110700,2286826685,3935,3995,4005,3930,52279
|
|
20230906,110600,2079596455,3995,4035,4180,3960,168001
|
|
20230906,110500,1393677760,4040,3940,4060,3935,94665
|
|
20230906,110400,1013753310,3930,3950,4025,3890,112571
|
|
20230906,110300,569594280,4135,4135,4135,4135,0
|
|
20230906,110200,569594280,4135,3760,4135,3755,137033
|
|
20230906,110100,29280460,3765,3765,3765,3765,0
|
|
20230906,110000,29280460,3765,3765,3765,3765,6
|
|
20230906,105900,29257870,3750,3750,3750,3750,0
|
|
20230906,105800,29257870,3750,3750,3750,3750,0
|
|
20230906,105700,29257870,3750,3750,3750,3750,0
|
|
20230906,105600,29257870,3750,3750,3750,3750,0
|
|
20230906,105500,29257870,3750,3750,3750,3750,0
|
|
20230906,105400,29257870,3750,3750,3750,3750,20
|
|
20230906,105300,29182870,3750,3755,3760,3750,723
|
|
20230906,105200,26465125,3750,3750,3750,3750,0
|
|
20230906,105100,26465125,3750,3750,3750,3750,0
|
|
20230906,105000,26465125,3750,3750,3750,3750,3
|
|
20230906,104900,26453875,3750,3750,3750,3750,0
|
|
20230906,104800,26453875,3750,3750,3750,3750,0
|
|
20230906,104700,26453875,3750,3745,3750,3745,58
|
|
20230906,104600,26236390,3745,3745,3745,3745,0
|
|
20230906,104500,26236390,3745,3745,3745,3745,0
|
|
20230906,104400,26236390,3745,3745,3745,3745,0
|
|
20230906,104300,26236390,3745,3745,3745,3745,0
|
|
20230906,104200,26236390,3745,3745,3745,3745,0
|
|
20230906,104100,26236390,3745,3745,3745,3745,305
|
|
20230906,104000,25094165,3745,3745,3745,3745,2
|
|
20230906,103900,25086675,3745,3745,3745,3745,14
|
|
20230906,103800,25034245,3735,3740,3745,3735,161
|
|
20230906,103700,24432175,3735,3740,3740,3735,35
|
|
20230906,103600,24301295,3735,3735,3735,3735,3
|
|
20230906,103500,24290090,3735,3735,3735,3735,0
|
|
20230906,103400,24290090,3735,3735,3735,3735,0
|
|
20230906,103300,24290090,3735,3735,3735,3735,0
|
|
20230906,103200,24290090,3735,3735,3735,3735,0
|
|
20230906,103100,24290090,3735,3735,3735,3735,97
|
|
20230906,103000,23927795,3730,3730,3730,3730,0
|
|
20230906,102900,23927795,3730,3730,3730,3730,0
|
|
20230906,102800,23927795,3730,3730,3730,3730,0
|
|
20230906,102700,23927795,3730,3730,3730,3730,0
|
|
20230906,102600,23927795,3730,3730,3730,3730,0
|
|
20230906,102500,23927795,3730,3730,3730,3730,0
|
|
20230906,102400,23927795,3730,3730,3730,3730,0
|
|
20230906,102300,23927795,3730,3730,3730,3730,5
|
|
20230906,102200,23909145,3730,3725,3730,3725,4
|
|
20230906,102100,23894240,3720,3720,3720,3720,0
|
|
20230906,102000,23894240,3720,3720,3720,3720,0
|
|
20230906,101900,23894240,3720,3730,3730,3720,566
|
|
20230906,101800,21787300,3735,3735,3735,3735,0
|
|
20230906,101700,21787300,3735,3735,3735,3735,0
|
|
20230906,101600,21787300,3735,3730,3735,3730,27
|
|
20230906,101500,21686465,3730,3730,3730,3730,0
|
|
20230906,101400,21686465,3730,3725,3730,3725,5
|
|
20230906,101300,21667825,3720,3720,3720,3720,6
|
|
20230906,101200,21645505,3720,3720,3720,3720,0
|
|
20230906,101100,21645505,3720,3720,3720,3720,0
|
|
20230906,101000,21645505,3720,3720,3720,3720,3
|
|
20230906,100900,21634345,3720,3720,3720,3720,0
|
|
20230906,100800,21634345,3720,3720,3720,3720,3
|
|
20230906,100700,21623185,3720,3730,3730,3720,9
|
|
20230906,100600,21589695,3720,3720,3720,3720,8
|
|
20230906,100500,21559935,3720,3720,3720,3720,349
|
|
20230906,100400,20261655,3720,3720,3720,3720,11
|
|
20230906,100300,20220735,3720,3725,3725,3720,215
|
|
20230906,100200,19420600,3725,3725,3725,3725,3
|
|
20230906,100100,19409425,3725,3725,3725,3725,21
|
|
20230906,100000,19331200,3725,3725,3725,3725,9
|
|
20230906,095900,19297675,3725,3725,3725,3725,12
|
|
20230906,095800,19252975,3725,3725,3725,3725,0
|
|
20230906,095700,19252975,3725,3725,3725,3725,10
|
|
20230906,095600,19215725,3725,3725,3725,3725,0
|
|
20230906,095500,19215725,3725,3720,3725,3720,70
|
|
20230906,095400,18955240,3720,3720,3725,3720,25
|
|
20230906,095300,18862190,3720,3720,3720,3720,16
|
|
20230906,095200,18802670,3715,3715,3715,3715,29
|
|
20230906,095100,18694935,3715,3715,3715,3715,0
|
|
20230906,095000,18694935,3715,3715,3715,3715,3
|
|
20230906,094900,18683790,3715,3715,3715,3715,24
|
|
20230906,094800,18594630,3730,3730,3730,3730,2
|
|
20230906,094700,18587170,3720,3720,3720,3720,50
|
|
20230906,094600,18401170,3720,3720,3720,3720,23
|
|
20230906,094500,18315610,3720,3725,3725,3720,90
|
|
20230906,094400,17980445,3725,3725,3725,3725,0
|
|
20230906,094300,17980445,3725,3735,3735,3725,9
|
|
20230906,094200,17946860,3730,3730,3730,3730,0
|
|
20230906,094100,17946860,3730,3730,3730,3730,0
|
|
20230906,094000,17946860,3730,3730,3730,3730,1695
|
|
20230906,093900,11624510,3730,3730,3730,3730,3
|
|
20230906,093800,11613320,3735,3735,3735,3735,21
|
|
20230906,093700,11534885,3735,3735,3735,3735,19
|
|
20230906,093600,11463920,3735,3735,3735,3735,25
|
|
20230906,093500,11370545,3730,3735,3735,3730,4
|
|
20230906,093400,11355620,3730,3730,3730,3730,0
|
|
20230906,093300,11355620,3730,3730,3730,3730,237
|
|
20230906,093200,10471610,3730,3730,3730,3730,0
|
|
20230906,093100,10471610,3730,3730,3730,3730,0
|
|
20230906,093000,10471610,3730,3730,3730,3730,0
|
|
20230906,092900,10471610,3730,3730,3730,3730,0
|
|
20230906,092800,10471610,3730,3730,3730,3730,66
|
|
20230906,092700,10225430,3735,3735,3735,3735,0
|
|
20230906,092600,10225430,3735,3735,3735,3735,0
|
|
20230906,092500,10225430,3735,3735,3735,3735,0
|
|
20230906,092400,10225430,3735,3735,3735,3735,0
|
|
20230906,092300,10225430,3735,3735,3735,3735,10
|
|
20230906,092200,10188080,3725,3735,3735,3725,11
|
|
20230906,092100,10147005,3715,3715,3715,3715,2
|
|
20230906,092000,10139575,3710,3710,3710,3710,0
|
|
20230906,091900,10139575,3710,3710,3710,3710,442
|
|
20230906,091800,8499755,3710,3710,3710,3710,0
|
|
20230906,091700,8499755,3710,3710,3710,3710,0
|
|
20230906,091600,8499755,3710,3710,3710,3710,0
|
|
20230906,091500,8499755,3710,3715,3715,3710,615
|
|
20230906,091400,6217870,3710,3710,3710,3710,414
|
|
20230906,091300,4681930,3710,3715,3715,3710,300
|
|
20230906,091200,3567840,3720,3720,3720,3720,0
|
|
20230906,091100,3567840,3720,3720,3720,3720,0
|
|
20230906,091000,3567840,3720,3720,3720,3720,0
|
|
20230906,090900,3567840,3720,3720,3720,3720,0
|
|
20230906,090800,3567840,3720,3720,3720,3720,0
|
|
20230906,090700,3567840,3720,3720,3720,3720,0
|
|
20230906,090600,3567840,3720,3720,3720,3720,0
|
|
20230906,090500,3567840,3720,3720,3720,3720,537
|
|
20230906,090400,1570200,3720,3720,3720,3720,0
|
|
20230906,090300,1570200,3720,3720,3720,3720,0
|
|
20230906,090200,1570200,3720,3720,3720,3720,0
|
|
20230906,090100,1570200,3720,3730,3730,3720,112
|
|
20230906,090000,1152655,3735,3760,3760,3735,307
|