621 lines
32 KiB
CSV
621 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,191800,6974125150,9750,9750,9750,9750,3686
|
|
20230906,191700,6974125150,9750,9750,9750,9750,0
|
|
20230906,191600,6974125150,9750,9750,9750,9750,0
|
|
20230906,191500,6974125150,9750,9750,9750,9750,0
|
|
20230906,191400,6974125150,9750,9750,9750,9750,0
|
|
20230906,191300,6974125150,9750,9750,9750,9750,0
|
|
20230906,191200,6974125150,9750,9750,9750,9750,0
|
|
20230906,191100,6974125150,9750,9750,9750,9750,0
|
|
20230906,191000,6974125150,9750,9750,9750,9750,0
|
|
20230906,190900,6974125150,9750,9750,9750,9750,0
|
|
20230906,190800,6974125150,9750,9750,9750,9750,0
|
|
20230906,190700,6974125150,9750,9750,9750,9750,0
|
|
20230906,190600,6974125150,9750,9750,9750,9750,0
|
|
20230906,190500,6974125150,9750,9750,9750,9750,0
|
|
20230906,190400,6974125150,9750,9750,9750,9750,0
|
|
20230906,190300,6974125150,9750,9750,9750,9750,0
|
|
20230906,190200,6974125150,9750,9750,9750,9750,0
|
|
20230906,190100,6974125150,9750,9750,9750,9750,0
|
|
20230906,190000,6974125150,9750,9750,9750,9750,0
|
|
20230906,185900,6974125150,9750,9750,9750,9750,0
|
|
20230906,185800,6974125150,9750,9750,9750,9750,0
|
|
20230906,185700,6974125150,9750,9750,9750,9750,0
|
|
20230906,185600,6974125150,9750,9750,9750,9750,0
|
|
20230906,185500,6974125150,9750,9750,9750,9750,0
|
|
20230906,185400,6974125150,9750,9750,9750,9750,0
|
|
20230906,185300,6974125150,9750,9750,9750,9750,0
|
|
20230906,185200,6974125150,9750,9750,9750,9750,0
|
|
20230906,185100,6974125150,9750,9750,9750,9750,0
|
|
20230906,185000,6974125150,9750,9750,9750,9750,0
|
|
20230906,184900,6974125150,9750,9750,9750,9750,0
|
|
20230906,184800,6974125150,9750,9750,9750,9750,3686
|
|
20230906,184700,6974125150,9750,9750,9750,9750,0
|
|
20230906,184600,6974125150,9750,9750,9750,9750,0
|
|
20230906,184500,6974125150,9750,9750,9750,9750,0
|
|
20230906,184400,6974125150,9750,9750,9750,9750,0
|
|
20230906,184300,6974125150,9750,9750,9750,9750,0
|
|
20230906,184200,6974125150,9750,9750,9750,9750,0
|
|
20230906,184100,6974125150,9750,9750,9750,9750,0
|
|
20230906,184000,6974125150,9750,9750,9750,9750,0
|
|
20230906,183900,6974125150,9750,9750,9750,9750,0
|
|
20230906,183800,6974125150,9750,9750,9750,9750,0
|
|
20230906,183700,6974125150,9750,9750,9750,9750,0
|
|
20230906,183600,6974125150,9750,9750,9750,9750,0
|
|
20230906,183500,6974125150,9750,9750,9750,9750,0
|
|
20230906,183400,6974125150,9750,9750,9750,9750,0
|
|
20230906,183300,6974125150,9750,9750,9750,9750,0
|
|
20230906,183200,6974125150,9750,9750,9750,9750,0
|
|
20230906,183100,6974125150,9750,9750,9750,9750,0
|
|
20230906,183000,6974125150,9750,9750,9750,9750,0
|
|
20230906,182900,6974125150,9750,9750,9750,9750,0
|
|
20230906,182800,6974125150,9750,9750,9750,9750,0
|
|
20230906,182700,6974125150,9750,9750,9750,9750,0
|
|
20230906,182600,6974125150,9750,9750,9750,9750,0
|
|
20230906,182500,6974125150,9750,9750,9750,9750,0
|
|
20230906,182400,6974125150,9750,9750,9750,9750,0
|
|
20230906,182300,6974125150,9750,9750,9750,9750,0
|
|
20230906,182200,6974125150,9750,9750,9750,9750,0
|
|
20230906,182100,6974125150,9750,9750,9750,9750,0
|
|
20230906,182000,6974125150,9750,9750,9750,9750,0
|
|
20230906,181900,6974125150,9750,9750,9750,9750,0
|
|
20230906,181800,6974125150,9750,9750,9750,9750,3686
|
|
20230906,181700,6974125150,9750,9750,9750,9750,0
|
|
20230906,181600,6974125150,9750,9750,9750,9750,0
|
|
20230906,181500,6974125150,9750,9750,9750,9750,0
|
|
20230906,181400,6974125150,9750,9750,9750,9750,0
|
|
20230906,181300,6974125150,9750,9750,9750,9750,0
|
|
20230906,181200,6974125150,9750,9750,9750,9750,0
|
|
20230906,181100,6974125150,9750,9750,9750,9750,0
|
|
20230906,181000,6974125150,9750,9750,9750,9750,0
|
|
20230906,180900,6974125150,9750,9750,9750,9750,0
|
|
20230906,180800,6974125150,9750,9750,9750,9750,0
|
|
20230906,180700,6974125150,9750,9750,9750,9750,0
|
|
20230906,180600,6974125150,9750,9750,9750,9750,0
|
|
20230906,180500,6974125150,9750,9750,9750,9750,0
|
|
20230906,180400,6974125150,9750,9750,9750,9750,0
|
|
20230906,180300,6974125150,9750,9750,9750,9750,0
|
|
20230906,180200,6974125150,9750,9750,9750,9750,0
|
|
20230906,180100,6974125150,9750,9750,9750,9750,0
|
|
20230906,180000,6974125150,9750,9750,9750,9750,0
|
|
20230906,175900,6974125150,9750,9750,9750,9750,0
|
|
20230906,175800,6974125150,9750,9750,9750,9750,0
|
|
20230906,175700,6974125150,9750,9750,9750,9750,0
|
|
20230906,175600,6974125150,9750,9750,9750,9750,0
|
|
20230906,175500,6974125150,9750,9750,9750,9750,0
|
|
20230906,175400,6974125150,9750,9750,9750,9750,0
|
|
20230906,175300,6974125150,9750,9750,9750,9750,0
|
|
20230906,175200,6974125150,9750,9750,9750,9750,0
|
|
20230906,175100,6974125150,9750,9750,9750,9750,0
|
|
20230906,175000,6974125150,9750,9750,9750,9750,0
|
|
20230906,174900,6974125150,9750,9750,9750,9750,0
|
|
20230906,174800,6974125150,9750,9750,9750,9750,3686
|
|
20230906,174700,6974125150,9750,9750,9750,9750,0
|
|
20230906,174600,6974125150,9750,9750,9750,9750,0
|
|
20230906,174500,6974125150,9750,9750,9750,9750,0
|
|
20230906,174400,6974125150,9750,9750,9750,9750,0
|
|
20230906,174300,6974125150,9750,9750,9750,9750,0
|
|
20230906,174200,6974125150,9750,9750,9750,9750,0
|
|
20230906,174100,6974125150,9750,9750,9750,9750,0
|
|
20230906,174000,6974125150,9750,9750,9750,9750,0
|
|
20230906,173900,6974125150,9750,9750,9750,9750,0
|
|
20230906,173800,6974125150,9750,9750,9750,9750,0
|
|
20230906,173700,6974125150,9750,9750,9750,9750,0
|
|
20230906,173600,6974125150,9750,9750,9750,9750,0
|
|
20230906,173500,6974125150,9750,9750,9750,9750,0
|
|
20230906,173400,6974125150,9750,9750,9750,9750,0
|
|
20230906,173300,6974125150,9750,9750,9750,9750,0
|
|
20230906,173200,6974125150,9750,9750,9750,9750,0
|
|
20230906,173100,6974125150,9750,9750,9750,9750,0
|
|
20230906,173000,6974125150,9750,9750,9750,9750,0
|
|
20230906,172900,6974125150,9750,9750,9750,9750,0
|
|
20230906,172800,6974125150,9750,9750,9750,9750,0
|
|
20230906,172700,6974125150,9750,9750,9750,9750,0
|
|
20230906,172600,6974125150,9750,9750,9750,9750,0
|
|
20230906,172500,6974125150,9750,9750,9750,9750,0
|
|
20230906,172400,6974125150,9750,9750,9750,9750,0
|
|
20230906,172300,6974125150,9750,9750,9750,9750,0
|
|
20230906,172200,6974125150,9750,9750,9750,9750,0
|
|
20230906,172100,6974125150,9750,9750,9750,9750,0
|
|
20230906,172000,6974125150,9750,9750,9750,9750,0
|
|
20230906,171900,6974125150,9750,9750,9750,9750,0
|
|
20230906,171800,6974125150,9750,9750,9750,9750,3686
|
|
20230906,171700,6974125150,9750,9750,9750,9750,0
|
|
20230906,171600,6974125150,9750,9750,9750,9750,0
|
|
20230906,171500,6974125150,9750,9750,9750,9750,0
|
|
20230906,171400,6974125150,9750,9750,9750,9750,0
|
|
20230906,171300,6974125150,9750,9750,9750,9750,0
|
|
20230906,171200,6974125150,9750,9750,9750,9750,0
|
|
20230906,171100,6974125150,9750,9750,9750,9750,0
|
|
20230906,171000,6974125150,9750,9750,9750,9750,0
|
|
20230906,170900,6974125150,9750,9750,9750,9750,0
|
|
20230906,170800,6974125150,9750,9750,9750,9750,0
|
|
20230906,170700,6974125150,9750,9750,9750,9750,0
|
|
20230906,170600,6974125150,9750,9750,9750,9750,0
|
|
20230906,170500,6974125150,9750,9750,9750,9750,0
|
|
20230906,170400,6974125150,9750,9750,9750,9750,0
|
|
20230906,170300,6974125150,9750,9750,9750,9750,0
|
|
20230906,170200,6974125150,9750,9750,9750,9750,0
|
|
20230906,170100,6974125150,9750,9750,9750,9750,0
|
|
20230906,170000,6974125150,9750,9750,9750,9750,0
|
|
20230906,165900,6974125150,9750,9750,9750,9750,0
|
|
20230906,165800,6974125150,9750,9750,9750,9750,0
|
|
20230906,165700,6974125150,9750,9750,9750,9750,0
|
|
20230906,165600,6974125150,9750,9750,9750,9750,0
|
|
20230906,165500,6974125150,9750,9750,9750,9750,0
|
|
20230906,165400,6974125150,9750,9750,9750,9750,0
|
|
20230906,165300,6974125150,9750,9750,9750,9750,0
|
|
20230906,165200,6974125150,9750,9750,9750,9750,0
|
|
20230906,165100,6974125150,9750,9750,9750,9750,0
|
|
20230906,165000,6974125150,9750,9750,9750,9750,0
|
|
20230906,164900,6974125150,9750,9750,9750,9750,0
|
|
20230906,164800,6974125150,9750,9750,9750,9750,3686
|
|
20230906,164700,6974125150,9750,9750,9750,9750,0
|
|
20230906,164600,6974125150,9750,9750,9750,9750,0
|
|
20230906,164500,6974125150,9750,9750,9750,9750,0
|
|
20230906,164400,6974125150,9750,9750,9750,9750,0
|
|
20230906,164300,6974125150,9750,9750,9750,9750,0
|
|
20230906,164200,6974125150,9750,9750,9750,9750,0
|
|
20230906,164100,6974125150,9750,9750,9750,9750,0
|
|
20230906,164000,6974125150,9750,9750,9750,9750,0
|
|
20230906,163900,6974125150,9750,9750,9750,9750,0
|
|
20230906,163800,6974125150,9750,9750,9750,9750,0
|
|
20230906,163700,6974125150,9750,9750,9750,9750,0
|
|
20230906,163600,6974125150,9750,9750,9750,9750,0
|
|
20230906,163500,6974125150,9750,9750,9750,9750,0
|
|
20230906,163400,6974125150,9750,9750,9750,9750,0
|
|
20230906,163300,6974125150,9750,9750,9750,9750,0
|
|
20230906,163200,6974125150,9750,9750,9750,9750,0
|
|
20230906,163100,6974125150,9750,9750,9750,9750,0
|
|
20230906,163000,6974125150,9750,9750,9750,9750,0
|
|
20230906,162900,6974125150,9750,9750,9750,9750,0
|
|
20230906,162800,6974125150,9750,9750,9750,9750,0
|
|
20230906,162700,6974125150,9750,9750,9750,9750,0
|
|
20230906,162600,6974125150,9750,9750,9750,9750,0
|
|
20230906,162500,6974125150,9750,9750,9750,9750,0
|
|
20230906,162400,6974125150,9750,9750,9750,9750,0
|
|
20230906,162300,6974125150,9750,9750,9750,9750,0
|
|
20230906,162200,6974125150,9750,9750,9750,9750,0
|
|
20230906,162100,6974125150,9750,9750,9750,9750,0
|
|
20230906,162000,6974125150,9750,9750,9750,9750,0
|
|
20230906,161900,6974125150,9750,9750,9750,9750,0
|
|
20230906,161800,6974125150,9750,9750,9750,9750,3686
|
|
20230906,161700,6974125150,9750,9750,9750,9750,0
|
|
20230906,161600,6974125150,9750,9750,9750,9750,0
|
|
20230906,161500,6974125150,9750,9750,9750,9750,0
|
|
20230906,161400,6974125150,9750,9750,9750,9750,0
|
|
20230906,161300,6974125150,9750,9750,9750,9750,0
|
|
20230906,161200,6974125150,9750,9750,9750,9750,0
|
|
20230906,161100,6974125150,9750,9750,9750,9750,0
|
|
20230906,161000,6974125150,9750,9750,9750,9750,0
|
|
20230906,160900,6974125150,9750,9750,9750,9750,0
|
|
20230906,160800,6974125150,9750,9750,9750,9750,0
|
|
20230906,160700,6974125150,9750,9750,9750,9750,0
|
|
20230906,160600,6974125150,9750,9750,9750,9750,0
|
|
20230906,160500,6974125150,9750,9750,9750,9750,0
|
|
20230906,160400,6974125150,9750,9750,9750,9750,0
|
|
20230906,160300,6974125150,9750,9750,9750,9750,0
|
|
20230906,160200,6974125150,9750,9750,9750,9750,0
|
|
20230906,160100,6974125150,9750,9750,9750,9750,0
|
|
20230906,160000,6974125150,9750,9750,9750,9750,0
|
|
20230906,155900,6974125150,9750,9750,9750,9750,0
|
|
20230906,155800,6974125150,9750,9750,9750,9750,0
|
|
20230906,155700,6974125150,9750,9750,9750,9750,0
|
|
20230906,155600,6974125150,9750,9750,9750,9750,0
|
|
20230906,155500,6974125150,9750,9750,9750,9750,0
|
|
20230906,155400,6974125150,9750,9750,9750,9750,0
|
|
20230906,155300,6974125150,9750,9750,9750,9750,0
|
|
20230906,155200,6974125150,9750,9750,9750,9750,0
|
|
20230906,155100,6974125150,9750,9750,9750,9750,0
|
|
20230906,155000,6974125150,9750,9750,9750,9750,0
|
|
20230906,154900,6974125150,9750,9750,9750,9750,0
|
|
20230906,154800,6974125150,9750,9750,9750,9750,3686
|
|
20230906,154700,6974125150,9750,9750,9750,9750,0
|
|
20230906,154600,6974125150,9750,9750,9750,9750,0
|
|
20230906,154500,6974125150,9750,9750,9750,9750,0
|
|
20230906,154400,6974125150,9750,9750,9750,9750,0
|
|
20230906,154300,6974125150,9750,9750,9750,9750,0
|
|
20230906,154200,6974125150,9750,9750,9750,9750,0
|
|
20230906,154100,6974125150,9750,9750,9750,9750,0
|
|
20230906,154000,6974125150,9750,9750,9750,9750,0
|
|
20230906,153900,6974125150,9750,9750,9750,9750,0
|
|
20230906,153800,6974125150,9750,9750,9750,9750,0
|
|
20230906,153700,6974125150,9750,9750,9750,9750,0
|
|
20230906,153600,6974125150,9750,9750,9750,9750,0
|
|
20230906,153500,6974125150,9750,9750,9750,9750,0
|
|
20230906,153400,6974125150,9750,9750,9750,9750,0
|
|
20230906,153300,6974125150,9750,9750,9750,9750,0
|
|
20230906,153200,6974125150,9750,9750,9750,9750,0
|
|
20230906,153100,6974125150,9750,9750,9750,9750,0
|
|
20230906,153000,6974125150,9750,9750,9750,9750,3686
|
|
20230906,152900,6938186650,9770,9770,9770,9770,0
|
|
20230906,152800,6938186650,9770,9770,9770,9770,0
|
|
20230906,152700,6938186650,9770,9770,9770,9770,0
|
|
20230906,152600,6938186650,9770,9770,9770,9770,0
|
|
20230906,152500,6938186650,9770,9770,9770,9770,0
|
|
20230906,152400,6938186650,9770,9770,9770,9770,0
|
|
20230906,152300,6938186650,9770,9770,9770,9770,0
|
|
20230906,152200,6938186650,9770,9770,9770,9770,0
|
|
20230906,152100,6938186650,9770,9770,9770,9770,0
|
|
20230906,152000,6938186650,9770,9770,9770,9770,0
|
|
20230906,151900,6938186650,9770,9770,9770,9750,412
|
|
20230906,151800,6934164360,9770,9740,9770,9740,253
|
|
20230906,151700,6931697700,9740,9750,9750,9730,1371
|
|
20230906,151600,6918344230,9740,9750,9760,9740,3134
|
|
20230906,151500,6887790820,9760,9750,9760,9750,356
|
|
20230906,151400,6884318200,9740,9760,9760,9740,825
|
|
20230906,151300,6876269730,9760,9760,9760,9730,1743
|
|
20230906,151200,6859281690,9760,9750,9760,9740,606
|
|
20230906,151100,6853370930,9750,9750,9760,9740,2470
|
|
20230906,151000,6829299590,9730,9720,9730,9710,2479
|
|
20230906,150900,6805205880,9730,9760,9760,9720,2133
|
|
20230906,150800,6784458420,9760,9770,9770,9730,1712
|
|
20230906,150700,6767777540,9770,9800,9800,9760,586
|
|
20230906,150600,6762054110,9790,9790,9790,9780,649
|
|
20230906,150500,6755700550,9760,9800,9800,9760,539
|
|
20230906,150400,6750425760,9800,9770,9800,9760,537
|
|
20230906,150300,6745173860,9770,9790,9800,9760,1823
|
|
20230906,150200,6727326170,9800,9810,9840,9790,1567
|
|
20230906,150100,6711964480,9810,9800,9830,9800,425
|
|
20230906,150000,6707793730,9800,9840,9840,9800,1310
|
|
20230906,145900,6694942910,9830,9830,9830,9810,852
|
|
20230906,145800,6686571690,9840,9790,9840,9780,1246
|
|
20230906,145700,6674355800,9780,9740,9780,9730,1658
|
|
20230906,145600,6658197550,9730,9740,9740,9720,985
|
|
20230906,145500,6648609220,9720,9710,9740,9700,11681
|
|
20230906,145400,6535214000,9690,9760,9760,9690,6980
|
|
20230906,145300,6467334040,9770,9770,9790,9700,13503
|
|
20230906,145200,6335831360,9770,9780,9780,9750,6973
|
|
20230906,145100,6267743390,9780,9820,9820,9780,6129
|
|
20230906,145000,6207674720,9820,9820,9830,9810,3196
|
|
20230906,144900,6176310960,9830,9840,9850,9830,2239
|
|
20230906,144800,6154283350,9840,9860,9860,9840,9442
|
|
20230906,144700,6061247710,9860,9860,9870,9860,2520
|
|
20230906,144600,6036383000,9860,9870,9880,9860,2469
|
|
20230906,144500,6012018170,9880,9880,9880,9870,1686
|
|
20230906,144400,5995372860,9880,9890,9890,9870,1157
|
|
20230906,144300,5983942850,9900,9880,9900,9880,1669
|
|
20230906,144200,5967447330,9880,9890,9900,9880,1925
|
|
20230906,144100,5948405040,9890,9900,9900,9890,1257
|
|
20230906,144000,5935968500,9900,9900,9900,9890,657
|
|
20230906,143900,5929465520,9900,9920,9920,9890,4700
|
|
20230906,143800,5882931490,9940,9980,9980,9900,12162
|
|
20230906,143700,5762258580,9990,9990,9990,9980,598
|
|
20230906,143600,5756285900,9990,9990,9990,9990,334
|
|
20230906,143500,5752949240,9990,9990,10000,9990,568
|
|
20230906,143400,5747274750,9990,9990,9990,9980,557
|
|
20230906,143300,5741710420,9990,9990,9990,9990,355
|
|
20230906,143200,5738163970,9990,9980,9990,9980,270
|
|
20230906,143100,5735466730,9990,9980,9990,9980,1255
|
|
20230906,143000,5722930280,9990,9980,9990,9980,73
|
|
20230906,142900,5722201300,9960,9960,9960,9960,219
|
|
20230906,142800,5720020060,9960,9960,9960,9950,932
|
|
20230906,142700,5710744050,9960,9980,9980,9960,238
|
|
20230906,142600,5708371330,9980,10000,10000,9980,387
|
|
20230906,142500,5704504280,9980,10000,10000,9980,339
|
|
20230906,142400,5701114480,10000,10000,10000,9950,2312
|
|
20230906,142300,5678019460,10000,9990,10000,9990,154
|
|
20230906,142200,5676480990,9990,9990,9990,9990,292
|
|
20230906,142100,5673563910,9990,9970,9990,9970,306
|
|
20230906,142000,5670510200,9970,9960,9980,9950,747
|
|
20230906,141900,5663069650,9960,9970,9970,9950,1161
|
|
20230906,141800,5651496440,9970,9970,9980,9970,1509
|
|
20230906,141700,5636449470,9980,9980,9980,9970,409
|
|
20230906,141600,5632368660,9980,9980,9980,9980,210
|
|
20230906,141500,5630272860,9980,9960,9980,9950,878
|
|
20230906,141400,5621516820,9960,9970,9970,9960,72
|
|
20230906,141300,5620799100,9980,9980,9980,9980,1
|
|
20230906,141200,5620789120,9950,9940,9950,9940,761
|
|
20230906,141100,5613221580,9940,9920,9940,9920,753
|
|
20230906,141000,5605748060,9920,9940,9940,9920,1800
|
|
20230906,140900,5587887720,9940,9940,9940,9920,565
|
|
20230906,140800,5582279100,9930,9940,9950,9930,2861
|
|
20230906,140700,5553862020,9940,9940,9950,9940,309
|
|
20230906,140600,5550790050,9940,9990,9990,9940,3062
|
|
20230906,140500,5520315000,9990,9970,9990,9970,537
|
|
20230906,140400,5514961090,9970,9970,9970,9970,216
|
|
20230906,140300,5512807570,9970,9970,9970,9970,200
|
|
20230906,140200,5510813570,9960,9970,9970,9960,412
|
|
20230906,140100,5506709950,9960,9960,9970,9960,361
|
|
20230906,140000,5503112270,9960,9970,9970,9960,855
|
|
20230906,135900,5494591350,9960,9960,9960,9960,1847
|
|
20230906,135800,5476195230,9970,9980,10000,9970,4891
|
|
20230906,135700,5427405200,9980,9980,9990,9980,463
|
|
20230906,135600,5422782820,9980,10000,10000,9980,4183
|
|
20230906,135500,5381022130,10010,10010,10010,10010,203
|
|
20230906,135400,5378990100,10000,10000,10000,10000,1399
|
|
20230906,135300,5365000100,9990,9990,10000,9990,890
|
|
20230906,135200,5356108000,10000,9990,10000,9990,336
|
|
20230906,135100,5352748660,9990,9990,10000,9990,710
|
|
20230906,135000,5345654760,10000,9990,10000,9990,365
|
|
20230906,134900,5342006290,9990,10000,10000,9990,227
|
|
20230906,134800,5339736530,9990,9990,10000,9990,387
|
|
20230906,134700,5335869730,9990,9990,9990,9990,155
|
|
20230906,134600,5334321280,9990,9990,10000,9990,1083
|
|
20230906,134500,5323500060,9980,9980,9990,9980,1035
|
|
20230906,134400,5313170750,9980,9990,9990,9980,402
|
|
20230906,134300,5309155270,9990,9990,9990,9990,865
|
|
20230906,134200,5300513920,9990,9990,9990,9990,622
|
|
20230906,134100,5294300140,9990,9980,10000,9980,242
|
|
20230906,134000,5291880900,10000,10000,10000,10000,203
|
|
20230906,133900,5289850900,9980,9980,10000,9980,630
|
|
20230906,133800,5283562280,9980,10000,10000,9980,732
|
|
20230906,133700,5276249180,10000,10030,10030,10000,8754
|
|
20230906,133600,5188657550,10010,10020,10020,10010,354
|
|
20230906,133500,5185111900,10030,10020,10030,10020,823
|
|
20230906,133400,5176857440,10010,10020,10020,10010,283
|
|
20230906,133300,5174022580,10010,10030,10030,10010,710
|
|
20230906,133200,5166908180,10030,10030,10030,10020,462
|
|
20230906,133100,5162276820,10020,10010,10020,10010,893
|
|
20230906,133000,5153331740,10020,10010,10020,10010,93
|
|
20230906,132900,5152400130,10020,10020,10020,10010,66
|
|
20230906,132800,5151739320,10010,10030,10030,10010,512
|
|
20230906,132700,5146610140,10020,10020,10020,10020,40
|
|
20230906,132600,5146209340,10020,10020,10020,10020,179
|
|
20230906,132500,5144415760,10020,10030,10030,10020,264
|
|
20230906,132400,5141768370,10020,10010,10020,10010,1422
|
|
20230906,132300,5127533060,10010,10010,10010,10010,693
|
|
20230906,132200,5120596130,10020,10030,10030,10010,496
|
|
20230906,132100,5115625910,10030,10020,10030,10010,3670
|
|
20230906,132000,5078858850,10020,10020,10020,10020,152
|
|
20230906,131900,5077335810,10020,10020,10030,10020,307
|
|
20230906,131800,5074257640,10020,10030,10030,10020,13
|
|
20230906,131700,5074127280,10030,10020,10030,10020,393
|
|
20230906,131600,5070186860,10020,10010,10020,10010,24
|
|
20230906,131500,5069946420,10010,10030,10030,10010,1110
|
|
20230906,131400,5058827040,10020,10020,10020,10020,610
|
|
20230906,131300,5052714840,10020,10030,10030,10020,380
|
|
20230906,131200,5048905080,10030,10020,10030,10020,77
|
|
20230906,131100,5048132870,10020,10020,10020,10020,544
|
|
20230906,131000,5042681990,10020,10020,10030,10020,313
|
|
20230906,130900,5039543700,10030,10030,10030,10030,92
|
|
20230906,130800,5038620940,10020,10040,10040,10020,2856
|
|
20230906,130700,5009992370,10050,10050,10050,10050,205
|
|
20230906,130600,5007932120,10050,10030,10050,10030,784
|
|
20230906,130500,5000068560,10030,10040,10040,10030,677
|
|
20230906,130400,4993277470,10040,10040,10040,10040,304
|
|
20230906,130300,4990225310,10040,10030,10040,10030,78
|
|
20230906,130200,4989442310,10030,10030,10030,10030,880
|
|
20230906,130100,4980615910,10030,10030,10030,10030,260
|
|
20230906,130000,4978008110,10030,10030,10030,10030,126
|
|
20230906,125900,4976744330,10020,10020,10030,10020,516
|
|
20230906,125800,4971571150,10020,10030,10030,10020,362
|
|
20230906,125700,4967940730,10030,10020,10030,10020,2318
|
|
20230906,125600,4944693190,10020,10020,10020,10020,134
|
|
20230906,125500,4943350510,10020,10030,10030,10020,354
|
|
20230906,125400,4939801290,10030,10020,10030,10020,324
|
|
20230906,125300,4936552620,10020,10030,10030,10020,122
|
|
20230906,125200,4935329080,10030,10030,10030,10030,203
|
|
20230906,125100,4933292990,10020,10020,10030,10020,139
|
|
20230906,125000,4931899720,10030,10020,10030,10020,115
|
|
20230906,124900,4930746770,10020,10020,10030,10020,2253
|
|
20230906,124800,4908149580,10020,10020,10020,10020,37
|
|
20230906,124700,4907778840,10020,10030,10030,10020,404
|
|
20230906,124600,4903730680,10030,10030,10030,10020,215
|
|
20230906,124500,4901574250,10030,10020,10030,10020,161
|
|
20230906,124400,4899960370,10020,10020,10030,10020,1368
|
|
20230906,124300,4886252990,10020,10030,10030,10020,454
|
|
20230906,124200,4881700370,10030,10010,10030,10010,2135
|
|
20230906,124100,4860315760,10010,10020,10020,10010,297
|
|
20230906,124000,4857340420,10020,10030,10030,10020,363
|
|
20230906,123900,4853701000,10020,10020,10030,10020,710
|
|
20230906,123800,4846586310,10020,10020,10020,10010,1111
|
|
20230906,123700,4835454100,10020,10030,10030,10020,2009
|
|
20230906,123600,4815312700,10030,10030,10030,10030,190
|
|
20230906,123500,4813407000,10030,10090,10090,10030,2648
|
|
20230906,123400,4786784420,10100,10110,10110,10100,401
|
|
20230906,123300,4782731690,10100,10100,10100,10100,2110
|
|
20230906,123200,4761420690,10100,10110,10110,10100,671
|
|
20230906,123100,4754639550,10110,10110,10110,10110,145
|
|
20230906,123000,4753173600,10110,10110,10110,10110,57
|
|
20230906,122900,4752597330,10110,10120,10120,10110,410
|
|
20230906,122800,4748448230,10120,10120,10120,10120,411
|
|
20230906,122700,4744288910,10120,10110,10120,10100,1081
|
|
20230906,122600,4733359190,10120,10120,10120,10110,322
|
|
20230906,122500,4730100900,10120,10150,10160,10120,5318
|
|
20230906,122400,4676192380,10150,10130,10150,10130,6393
|
|
20230906,122300,4611342620,10130,10120,10130,10120,1692
|
|
20230906,122200,4594213130,10110,10110,10120,10100,432
|
|
20230906,122100,4589845720,10100,10100,10110,10100,2443
|
|
20230906,122000,4565170100,10100,10090,10100,10090,1098
|
|
20230906,121900,4554091270,10090,10070,10090,10070,109
|
|
20230906,121800,4552993280,10070,10070,10070,10070,549
|
|
20230906,121700,4547464850,10070,10060,10070,10060,310
|
|
20230906,121600,4544344670,10060,10060,10070,10060,464
|
|
20230906,121500,4539674800,10060,10050,10060,10050,647
|
|
20230906,121400,4533166480,10050,10060,10060,10050,12
|
|
20230906,121300,4533045870,10040,10040,10040,10040,18
|
|
20230906,121200,4532865150,10030,10020,10030,10020,219
|
|
20230906,121100,4530670540,10020,10020,10030,10020,911
|
|
20230906,121000,4521542300,10030,10030,10040,10030,269
|
|
20230906,120900,4518843570,10020,10030,10030,10020,782
|
|
20230906,120800,4511000210,10030,10040,10060,10030,530
|
|
20230906,120700,4505681110,10050,10050,10050,10040,271
|
|
20230906,120600,4502957620,10050,10050,10050,10040,214
|
|
20230906,120500,4500808380,10040,10070,10070,10040,85
|
|
20230906,120400,4499953930,10070,10030,10070,10030,2113
|
|
20230906,120300,4478696160,10040,10030,10040,10030,347
|
|
20230906,120200,4475213280,10030,10040,10040,10030,245
|
|
20230906,120100,4472755910,10040,10040,10050,10040,1232
|
|
20230906,120000,4460383930,10050,10050,10050,10050,1830
|
|
20230906,115900,4441992430,10050,10060,10060,10050,302
|
|
20230906,115800,4438954320,10060,10070,10070,10060,574
|
|
20230906,115700,4433176150,10070,10070,10070,10070,0
|
|
20230906,115600,4433176150,10070,10070,10070,10070,72
|
|
20230906,115500,4432451110,10070,10060,10070,10060,27
|
|
20230906,115400,4432179320,10070,10070,10070,10070,5
|
|
20230906,115300,4432128970,10070,10070,10070,10050,296
|
|
20230906,115200,4429153530,10070,10070,10080,10070,630
|
|
20230906,115100,4422807400,10070,10060,10070,10050,99
|
|
20230906,115000,4421811440,10070,10080,10080,10070,341
|
|
20230906,114900,4418376630,10080,10090,10090,10080,224
|
|
20230906,114800,4416116670,10090,10090,10090,10090,214
|
|
20230906,114700,4413957410,10090,10060,10090,10050,634
|
|
20230906,114600,4407573180,10070,10080,10080,10070,450
|
|
20230906,114500,4403039650,10070,10080,10080,10070,149
|
|
20230906,114400,4401537930,10090,10080,10090,10080,119
|
|
20230906,114300,4400338390,10080,10090,10090,10080,502
|
|
20230906,114200,4395276200,10080,10090,10090,10080,641
|
|
20230906,114100,4388808520,10090,10110,10120,10090,343
|
|
20230906,114000,4385342750,10110,10080,10110,10080,229
|
|
20230906,113900,4383033380,10080,10080,10080,10080,2
|
|
20230906,113800,4383013220,10080,10110,10120,10080,941
|
|
20230906,113700,4373505960,10110,10110,10120,10100,712
|
|
20230906,113600,4366307930,10110,10090,10120,10090,813
|
|
20230906,113500,4358094540,10090,10100,10100,10090,360
|
|
20230906,113400,4354460080,10090,10090,10100,10080,415
|
|
20230906,113300,4350273070,10080,10080,10090,10080,126
|
|
20230906,113200,4349001990,10070,10060,10080,10060,1115
|
|
20230906,113100,4337776240,10060,10070,10070,10060,208
|
|
20230906,113000,4335681730,10070,10060,10070,10060,316
|
|
20230906,112900,4332502570,10050,10060,10070,10050,56
|
|
20230906,112800,4331939400,10060,10060,10070,10060,725
|
|
20230906,112700,4324643860,10060,10060,10060,10060,29
|
|
20230906,112600,4324352120,10050,10070,10070,10050,217
|
|
20230906,112500,4322171130,10050,10040,10050,10040,457
|
|
20230906,112400,4317578330,10040,10040,10040,10040,751
|
|
20230906,112300,4310038290,10040,10040,10040,10040,112
|
|
20230906,112200,4308913810,10040,10050,10050,10030,483
|
|
20230906,112100,4304062440,10050,10060,10060,10050,855
|
|
20230906,112000,4295468940,10050,10090,10090,10050,415
|
|
20230906,111900,4291285950,10090,10090,10120,10090,1254
|
|
20230906,111800,4278623110,10090,10020,10090,10020,2749
|
|
20230906,111700,4250979140,10020,10020,10030,10020,186
|
|
20230906,111600,4249115380,10020,10010,10030,10000,1660
|
|
20230906,111500,4232487160,10000,10000,10020,10000,748
|
|
20230906,111400,4225004480,10010,10030,10030,10010,111
|
|
20230906,111300,4223892750,10020,10010,10020,10010,269
|
|
20230906,111200,4221199920,10010,10000,10030,10000,456
|
|
20230906,111100,4216635640,10000,10030,10030,10000,1389
|
|
20230906,111000,4202735890,10040,10020,10040,10020,389
|
|
20230906,110900,4198833050,10050,10020,10050,10020,1886
|
|
20230906,110800,4179913890,10050,10050,10050,10020,633
|
|
20230906,110700,4173564900,10040,10050,10060,10030,1537
|
|
20230906,110600,4158129140,10050,10050,10060,10040,1267
|
|
20230906,110500,4145403680,10040,10040,10050,10040,183
|
|
20230906,110400,4143564840,10050,10060,10080,10050,940
|
|
20230906,110300,4134110780,10060,10090,10090,10050,480
|
|
20230906,110200,4129276150,10090,10080,10090,10030,3591
|
|
20230906,110100,4093239630,10080,10110,10110,10040,1652
|
|
20230906,110000,4076552170,10110,10040,10200,10040,18972
|
|
20230906,105900,3884336320,10040,10030,10040,10020,711
|
|
20230906,105800,3877208680,10020,10040,10040,10020,1298
|
|
20230906,105700,3864189350,10030,10060,10060,10030,892
|
|
20230906,105600,3855228350,10060,10060,10070,10050,719
|
|
20230906,105500,3847998450,10060,10050,10070,10050,378
|
|
20230906,105400,3844194160,10050,10050,10080,10050,1344
|
|
20230906,105300,3830673570,10050,10080,10080,10050,665
|
|
20230906,105200,3823984140,10080,10100,10100,10070,1529
|
|
20230906,105100,3808565840,10100,10100,10100,10090,598
|
|
20230906,105000,3802527400,10100,10100,10120,10100,1315
|
|
20230906,104900,3789243140,10100,10110,10110,10100,922
|
|
20230906,104800,3779928230,10110,10110,10120,10100,695
|
|
20230906,104700,3772901640,10110,10070,10110,10070,6858
|
|
20230906,104600,3703741920,10070,10080,10080,10070,1028
|
|
20230906,104500,3693385570,10080,10080,10080,10070,1166
|
|
20230906,104400,3681633680,10080,10080,10080,10070,491
|
|
20230906,104300,3676685610,10080,10080,10090,10060,758
|
|
20230906,104200,3669045550,10030,10090,10090,10030,1957
|
|
20230906,104100,3649348450,10080,10120,10120,10080,795
|
|
20230906,104000,3641320280,10120,10140,10140,10110,3404
|
|
20230906,103900,3606859750,10140,10150,10150,10130,3262
|
|
20230906,103800,3573791870,10150,10150,10150,10130,1867
|
|
20230906,103700,3554858990,10150,10150,10150,10140,1578
|
|
20230906,103600,3538850890,10140,10150,10150,10140,8687
|
|
20230906,103500,3450682230,10150,10130,10150,10130,2536
|
|
20230906,103400,3424972170,10120,10130,10130,10120,794
|
|
20230906,103300,3416931500,10120,10120,10140,10120,1051
|
|
20230906,103200,3406279350,10130,10130,10150,10130,2533
|
|
20230906,103100,3380607160,10130,10120,10140,10110,1123
|
|
20230906,103000,3369238020,10120,10100,10140,10090,3721
|
|
20230906,102900,3331619820,10100,10060,10100,10050,7437
|
|
20230906,102800,3256593150,10050,10040,10050,10030,1625
|
|
20230906,102700,3240275010,10040,10030,10060,10020,1394
|
|
20230906,102600,3226284540,10020,10000,10040,10000,1483
|
|
20230906,102500,3211432280,10000,9990,10000,9980,714
|
|
20230906,102400,3204299930,9990,10000,10000,9970,2334
|
|
20230906,102300,3180996500,10000,10000,10000,9990,145
|
|
20230906,102200,3179546570,10000,10000,10010,10000,604
|
|
20230906,102100,3173506410,9990,10000,10000,9990,1061
|
|
20230906,102000,3162902970,10000,10010,10010,10000,353
|
|
20230906,101900,3159371680,10000,10020,10020,10000,1236
|
|
20230906,101800,3147007610,10000,10010,10010,10000,1241
|
|
20230906,101700,3134596200,10020,10000,10020,10000,804
|
|
20230906,101600,3126550740,10000,10010,10020,10000,778
|
|
20230906,101500,3118760750,10010,10020,10020,10010,2436
|
|
20230906,101400,3094375560,10010,10020,10020,10010,531
|
|
20230906,101300,3089056090,10020,10040,10050,10020,1294
|
|
20230906,101200,3076066220,10040,10070,10070,10040,2803
|
|
20230906,101100,3047885970,10060,10040,10070,10030,2939
|
|
20230906,101000,3018348300,10030,10050,10050,10030,446
|
|
20230906,100900,3013868920,10060,10010,10060,10010,5942
|
|
20230906,100800,2954217950,10010,9990,10010,9990,1927
|
|
20230906,100700,2934946530,9990,9990,9990,9980,1589
|
|
20230906,100600,2919072500,9980,9950,9980,9950,2511
|
|
20230906,100500,2894027120,9940,9950,9950,9940,236
|
|
20230906,100400,2891679120,9950,9940,9950,9940,328
|
|
20230906,100300,2888415570,9940,9970,9980,9940,1051
|
|
20230906,100200,2877944820,9970,9930,9980,9910,8369
|
|
20230906,100100,2794660210,9930,9930,9940,9920,826
|
|
20230906,100000,2786452040,9930,9920,9940,9900,3271
|
|
20230906,095900,2754043860,9920,9940,9950,9920,2538
|
|
20230906,095800,2728830060,9930,9920,9940,9920,1274
|
|
20230906,095700,2716180550,9920,9910,9920,9910,420
|
|
20230906,095600,2712016170,9910,9920,9920,9910,323
|
|
20230906,095500,2708812030,9920,9940,9940,9920,1011
|
|
20230906,095400,2698776520,9940,9950,9950,9940,54
|
|
20230906,095300,2698239660,9950,9900,9950,9900,1744
|
|
20230906,095200,2680964770,9900,9910,9910,9880,904
|
|
20230906,095100,2672021210,9870,9920,9930,9870,6640
|
|
20230906,095000,2606287800,9920,9940,9940,9920,393
|
|
20230906,094900,2602385250,9930,9930,9930,9930,582
|
|
20230906,094800,2596605990,9950,9930,9950,9930,403
|
|
20230906,094700,2592603680,9930,9900,9930,9900,1070
|
|
20230906,094600,2581988890,9900,9910,9910,9900,5939
|
|
20230906,094500,2523186920,9900,9910,9920,9900,1093
|
|
20230906,094400,2512352410,9920,9900,9920,9900,1456
|
|
20230906,094300,2497921580,9900,9910,9920,9900,1683
|
|
20230906,094200,2481244070,9910,9890,9920,9880,1869
|
|
20230906,094100,2462747250,9890,9860,9890,9850,3249
|
|
20230906,094000,2430705430,9860,9880,9880,9860,4304
|
|
20230906,093900,2388216840,9880,9890,9890,9870,4183
|
|
20230906,093800,2346878860,9890,9940,9940,9890,19540
|
|
20230906,093700,2153223340,9940,9940,9950,9930,3881
|
|
20230906,093600,2114658000,9940,9940,9950,9940,1422
|
|
20230906,093500,2100522520,9940,9940,9950,9930,1172
|
|
20230906,093400,2088877130,9940,9940,9950,9930,2415
|
|
20230906,093300,2064880640,9940,9940,9950,9930,2958
|
|
20230906,093200,2035487990,9940,9960,9970,9930,4343
|
|
20230906,093100,1992302200,9960,9960,9970,9950,3167
|
|
20230906,093000,1960777150,9960,10000,10000,9960,2645
|
|
20230906,092900,1934383960,10000,10030,10030,10000,4749
|
|
20230906,092800,1886824010,10030,10030,10050,10010,2902
|
|
20230906,092700,1857689210,10020,10010,10030,10010,1518
|
|
20230906,092600,1842491140,10010,10030,10030,10010,1329
|
|
20230906,092500,1829177450,10030,10000,10050,10000,2259
|
|
20230906,092400,1806533640,10000,10010,10020,10000,3084
|
|
20230906,092300,1775680580,10010,10010,10020,10000,381
|
|
20230906,092200,1771865340,10010,10030,10040,10000,3861
|
|
20230906,092100,1733204890,10030,10000,10040,10000,3028
|
|
20230906,092000,1702875010,9990,9970,10000,9970,1744
|
|
20230906,091900,1685465970,9970,10000,10000,9970,2259
|
|
20230906,091800,1662921690,10000,9920,10010,9920,9412
|
|
20230906,091700,1569317220,9920,9920,9930,9910,2390
|
|
20230906,091600,1545614270,9920,9930,9940,9910,6182
|
|
20230906,091500,1484290930,9920,9940,9950,9910,6793
|
|
20230906,091400,1416893310,9940,9960,9960,9920,6305
|
|
20230906,091300,1354263060,9950,10030,10040,9930,28634
|
|
20230906,091200,1068249730,10030,10020,10060,10020,2775
|
|
20230906,091100,1040416360,10030,10030,10060,10020,5374
|
|
20230906,091000,986504180,10040,10150,10150,10040,7010
|
|
20230906,090900,915785710,10150,10130,10190,10130,13339
|
|
20230906,090800,780116370,10110,10060,10140,10060,12384
|
|
20230906,090700,655196960,10060,10080,10080,10060,1904
|
|
20230906,090600,636036920,10080,10090,10100,10070,2918
|
|
20230906,090500,606628550,10100,10070,10100,10050,4614
|
|
20230906,090400,560166940,10050,10060,10090,10050,7107
|
|
20230906,090300,488677220,10070,10150,10150,10060,4555
|
|
20230906,090200,442619790,10150,10090,10150,10030,9574
|
|
20230906,090100,345884470,10100,10090,10100,10010,11473
|
|
20230906,090000,230539770,10080,10150,10200,10080,22304
|