622 lines
32 KiB
CSV
622 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,191900,9400865580,10090,10090,10090,10090,12606
|
|
20230907,191800,9400865580,10090,10090,10090,10090,0
|
|
20230907,191700,9400865580,10090,10090,10090,10090,0
|
|
20230907,191600,9400865580,10090,10090,10090,10090,0
|
|
20230907,191500,9400865580,10090,10090,10090,10090,0
|
|
20230907,191400,9400865580,10090,10090,10090,10090,0
|
|
20230907,191300,9400865580,10090,10090,10090,10090,0
|
|
20230907,191200,9400865580,10090,10090,10090,10090,0
|
|
20230907,191100,9400865580,10090,10090,10090,10090,0
|
|
20230907,191000,9400865580,10090,10090,10090,10090,0
|
|
20230907,190900,9400865580,10090,10090,10090,10090,0
|
|
20230907,190800,9400865580,10090,10090,10090,10090,0
|
|
20230907,190700,9400865580,10090,10090,10090,10090,0
|
|
20230907,190600,9400865580,10090,10090,10090,10090,0
|
|
20230907,190500,9400865580,10090,10090,10090,10090,0
|
|
20230907,190400,9400865580,10090,10090,10090,10090,0
|
|
20230907,190300,9400865580,10090,10090,10090,10090,0
|
|
20230907,190200,9400865580,10090,10090,10090,10090,0
|
|
20230907,190100,9400865580,10090,10090,10090,10090,0
|
|
20230907,190000,9400865580,10090,10090,10090,10090,0
|
|
20230907,185900,9400865580,10090,10090,10090,10090,0
|
|
20230907,185800,9400865580,10090,10090,10090,10090,0
|
|
20230907,185700,9400865580,10090,10090,10090,10090,0
|
|
20230907,185600,9400865580,10090,10090,10090,10090,0
|
|
20230907,185500,9400865580,10090,10090,10090,10090,0
|
|
20230907,185400,9400865580,10090,10090,10090,10090,0
|
|
20230907,185300,9400865580,10090,10090,10090,10090,0
|
|
20230907,185200,9400865580,10090,10090,10090,10090,0
|
|
20230907,185100,9400865580,10090,10090,10090,10090,0
|
|
20230907,185000,9400865580,10090,10090,10090,10090,0
|
|
20230907,184900,9400865580,10090,10090,10090,10090,12606
|
|
20230907,184800,9400865580,10090,10090,10090,10090,0
|
|
20230907,184700,9400865580,10090,10090,10090,10090,0
|
|
20230907,184600,9400865580,10090,10090,10090,10090,0
|
|
20230907,184500,9400865580,10090,10090,10090,10090,0
|
|
20230907,184400,9400865580,10090,10090,10090,10090,0
|
|
20230907,184300,9400865580,10090,10090,10090,10090,0
|
|
20230907,184200,9400865580,10090,10090,10090,10090,0
|
|
20230907,184100,9400865580,10090,10090,10090,10090,0
|
|
20230907,184000,9400865580,10090,10090,10090,10090,0
|
|
20230907,183900,9400865580,10090,10090,10090,10090,0
|
|
20230907,183800,9400865580,10090,10090,10090,10090,0
|
|
20230907,183700,9400865580,10090,10090,10090,10090,0
|
|
20230907,183600,9400865580,10090,10090,10090,10090,0
|
|
20230907,183500,9400865580,10090,10090,10090,10090,0
|
|
20230907,183400,9400865580,10090,10090,10090,10090,0
|
|
20230907,183300,9400865580,10090,10090,10090,10090,0
|
|
20230907,183200,9400865580,10090,10090,10090,10090,0
|
|
20230907,183100,9400865580,10090,10090,10090,10090,0
|
|
20230907,183000,9400865580,10090,10090,10090,10090,0
|
|
20230907,182900,9400865580,10090,10090,10090,10090,0
|
|
20230907,182800,9400865580,10090,10090,10090,10090,0
|
|
20230907,182700,9400865580,10090,10090,10090,10090,0
|
|
20230907,182600,9400865580,10090,10090,10090,10090,0
|
|
20230907,182500,9400865580,10090,10090,10090,10090,0
|
|
20230907,182400,9400865580,10090,10090,10090,10090,0
|
|
20230907,182300,9400865580,10090,10090,10090,10090,0
|
|
20230907,182200,9400865580,10090,10090,10090,10090,0
|
|
20230907,182100,9400865580,10090,10090,10090,10090,0
|
|
20230907,182000,9400865580,10090,10090,10090,10090,0
|
|
20230907,181900,9400865580,10090,10090,10090,10090,12606
|
|
20230907,181800,9400865580,10090,10090,10090,10090,0
|
|
20230907,181700,9400865580,10090,10090,10090,10090,0
|
|
20230907,181600,9400865580,10090,10090,10090,10090,0
|
|
20230907,181500,9400865580,10090,10090,10090,10090,0
|
|
20230907,181400,9400865580,10090,10090,10090,10090,0
|
|
20230907,181300,9400865580,10090,10090,10090,10090,0
|
|
20230907,181200,9400865580,10090,10090,10090,10090,0
|
|
20230907,181100,9400865580,10090,10090,10090,10090,0
|
|
20230907,181000,9400865580,10090,10090,10090,10090,0
|
|
20230907,180900,9400865580,10090,10090,10090,10090,0
|
|
20230907,180800,9400865580,10090,10090,10090,10090,0
|
|
20230907,180700,9400865580,10090,10090,10090,10090,0
|
|
20230907,180600,9400865580,10090,10090,10090,10090,0
|
|
20230907,180500,9400865580,10090,10090,10090,10090,0
|
|
20230907,180400,9400865580,10090,10090,10090,10090,0
|
|
20230907,180300,9400865580,10090,10090,10090,10090,0
|
|
20230907,180200,9400865580,10090,10090,10090,10090,0
|
|
20230907,180100,9400865580,10090,10090,10090,10090,0
|
|
20230907,180000,9400865580,10090,10090,10090,10090,0
|
|
20230907,175900,9400865580,10090,10090,10090,10090,0
|
|
20230907,175800,9400865580,10090,10090,10090,10090,0
|
|
20230907,175700,9400865580,10090,10090,10090,10090,0
|
|
20230907,175600,9400865580,10090,10090,10090,10090,0
|
|
20230907,175500,9400865580,10090,10090,10090,10090,0
|
|
20230907,175400,9400865580,10090,10090,10090,10090,0
|
|
20230907,175300,9400865580,10090,10090,10090,10090,0
|
|
20230907,175200,9400865580,10090,10090,10090,10090,0
|
|
20230907,175100,9400865580,10090,10090,10090,10090,0
|
|
20230907,175000,9400865580,10090,10090,10090,10090,0
|
|
20230907,174900,9400865580,10090,10090,10090,10090,12606
|
|
20230907,174800,9400865580,10090,10090,10090,10090,0
|
|
20230907,174700,9400865580,10090,10090,10090,10090,0
|
|
20230907,174600,9400865580,10090,10090,10090,10090,0
|
|
20230907,174500,9400865580,10090,10090,10090,10090,0
|
|
20230907,174400,9400865580,10090,10090,10090,10090,0
|
|
20230907,174300,9400865580,10090,10090,10090,10090,0
|
|
20230907,174200,9400865580,10090,10090,10090,10090,0
|
|
20230907,174100,9400865580,10090,10090,10090,10090,0
|
|
20230907,174000,9400865580,10090,10090,10090,10090,0
|
|
20230907,173900,9400865580,10090,10090,10090,10090,0
|
|
20230907,173800,9400865580,10090,10090,10090,10090,0
|
|
20230907,173700,9400865580,10090,10090,10090,10090,0
|
|
20230907,173600,9400865580,10090,10090,10090,10090,0
|
|
20230907,173500,9400865580,10090,10090,10090,10090,0
|
|
20230907,173400,9400865580,10090,10090,10090,10090,0
|
|
20230907,173300,9400865580,10090,10090,10090,10090,0
|
|
20230907,173200,9400865580,10090,10090,10090,10090,0
|
|
20230907,173100,9400865580,10090,10090,10090,10090,0
|
|
20230907,173000,9400865580,10090,10090,10090,10090,0
|
|
20230907,172900,9400865580,10090,10090,10090,10090,0
|
|
20230907,172800,9400865580,10090,10090,10090,10090,0
|
|
20230907,172700,9400865580,10090,10090,10090,10090,0
|
|
20230907,172600,9400865580,10090,10090,10090,10090,0
|
|
20230907,172500,9400865580,10090,10090,10090,10090,0
|
|
20230907,172400,9400865580,10090,10090,10090,10090,0
|
|
20230907,172300,9400865580,10090,10090,10090,10090,0
|
|
20230907,172200,9400865580,10090,10090,10090,10090,0
|
|
20230907,172100,9400865580,10090,10090,10090,10090,0
|
|
20230907,172000,9400865580,10090,10090,10090,10090,0
|
|
20230907,171900,9400865580,10090,10090,10090,10090,12606
|
|
20230907,171800,9400865580,10090,10090,10090,10090,0
|
|
20230907,171700,9400865580,10090,10090,10090,10090,0
|
|
20230907,171600,9400865580,10090,10090,10090,10090,0
|
|
20230907,171500,9400865580,10090,10090,10090,10090,0
|
|
20230907,171400,9400865580,10090,10090,10090,10090,0
|
|
20230907,171300,9400865580,10090,10090,10090,10090,0
|
|
20230907,171200,9400865580,10090,10090,10090,10090,0
|
|
20230907,171100,9400865580,10090,10090,10090,10090,0
|
|
20230907,171000,9400865580,10090,10090,10090,10090,0
|
|
20230907,170900,9400865580,10090,10090,10090,10090,0
|
|
20230907,170800,9400865580,10090,10090,10090,10090,0
|
|
20230907,170700,9400865580,10090,10090,10090,10090,0
|
|
20230907,170600,9400865580,10090,10090,10090,10090,0
|
|
20230907,170500,9400865580,10090,10090,10090,10090,0
|
|
20230907,170400,9400865580,10090,10090,10090,10090,0
|
|
20230907,170300,9400865580,10090,10090,10090,10090,0
|
|
20230907,170200,9400865580,10090,10090,10090,10090,0
|
|
20230907,170100,9400865580,10090,10090,10090,10090,0
|
|
20230907,170000,9400865580,10090,10090,10090,10090,0
|
|
20230907,165900,9400865580,10090,10090,10090,10090,0
|
|
20230907,165800,9400865580,10090,10090,10090,10090,0
|
|
20230907,165700,9400865580,10090,10090,10090,10090,0
|
|
20230907,165600,9400865580,10090,10090,10090,10090,0
|
|
20230907,165500,9400865580,10090,10090,10090,10090,0
|
|
20230907,165400,9400865580,10090,10090,10090,10090,0
|
|
20230907,165300,9400865580,10090,10090,10090,10090,0
|
|
20230907,165200,9400865580,10090,10090,10090,10090,0
|
|
20230907,165100,9400865580,10090,10090,10090,10090,0
|
|
20230907,165000,9400865580,10090,10090,10090,10090,0
|
|
20230907,164900,9400865580,10090,10090,10090,10090,12606
|
|
20230907,164800,9400865580,10090,10090,10090,10090,0
|
|
20230907,164700,9400865580,10090,10090,10090,10090,0
|
|
20230907,164600,9400865580,10090,10090,10090,10090,0
|
|
20230907,164500,9400865580,10090,10090,10090,10090,0
|
|
20230907,164400,9400865580,10090,10090,10090,10090,0
|
|
20230907,164300,9400865580,10090,10090,10090,10090,0
|
|
20230907,164200,9400865580,10090,10090,10090,10090,0
|
|
20230907,164100,9400865580,10090,10090,10090,10090,0
|
|
20230907,164000,9400865580,10090,10090,10090,10090,0
|
|
20230907,163900,9400865580,10090,10090,10090,10090,0
|
|
20230907,163800,9400865580,10090,10090,10090,10090,0
|
|
20230907,163700,9400865580,10090,10090,10090,10090,0
|
|
20230907,163600,9400865580,10090,10090,10090,10090,0
|
|
20230907,163500,9400865580,10090,10090,10090,10090,0
|
|
20230907,163400,9400865580,10090,10090,10090,10090,0
|
|
20230907,163300,9400865580,10090,10090,10090,10090,0
|
|
20230907,163200,9400865580,10090,10090,10090,10090,0
|
|
20230907,163100,9400865580,10090,10090,10090,10090,0
|
|
20230907,163000,9400865580,10090,10090,10090,10090,0
|
|
20230907,162900,9400865580,10090,10090,10090,10090,0
|
|
20230907,162800,9400865580,10090,10090,10090,10090,0
|
|
20230907,162700,9400865580,10090,10090,10090,10090,0
|
|
20230907,162600,9400865580,10090,10090,10090,10090,0
|
|
20230907,162500,9400865580,10090,10090,10090,10090,0
|
|
20230907,162400,9400865580,10090,10090,10090,10090,0
|
|
20230907,162300,9400865580,10090,10090,10090,10090,0
|
|
20230907,162200,9400865580,10090,10090,10090,10090,0
|
|
20230907,162100,9400865580,10090,10090,10090,10090,0
|
|
20230907,162000,9400865580,10090,10090,10090,10090,0
|
|
20230907,161900,9400865580,10090,10090,10090,10090,12606
|
|
20230907,161800,9400865580,10090,10090,10090,10090,0
|
|
20230907,161700,9400865580,10090,10090,10090,10090,0
|
|
20230907,161600,9400865580,10090,10090,10090,10090,0
|
|
20230907,161500,9400865580,10090,10090,10090,10090,0
|
|
20230907,161400,9400865580,10090,10090,10090,10090,0
|
|
20230907,161300,9400865580,10090,10090,10090,10090,0
|
|
20230907,161200,9400865580,10090,10090,10090,10090,0
|
|
20230907,161100,9400865580,10090,10090,10090,10090,0
|
|
20230907,161000,9400865580,10090,10090,10090,10090,0
|
|
20230907,160900,9400865580,10090,10090,10090,10090,0
|
|
20230907,160800,9400865580,10090,10090,10090,10090,0
|
|
20230907,160700,9400865580,10090,10090,10090,10090,0
|
|
20230907,160600,9400865580,10090,10090,10090,10090,0
|
|
20230907,160500,9400865580,10090,10090,10090,10090,0
|
|
20230907,160400,9400865580,10090,10090,10090,10090,0
|
|
20230907,160300,9400865580,10090,10090,10090,10090,0
|
|
20230907,160200,9400865580,10090,10090,10090,10090,0
|
|
20230907,160100,9400865580,10090,10090,10090,10090,0
|
|
20230907,160000,9400865580,10090,10090,10090,10090,0
|
|
20230907,155900,9400865580,10090,10090,10090,10090,0
|
|
20230907,155800,9400865580,10090,10090,10090,10090,0
|
|
20230907,155700,9400865580,10090,10090,10090,10090,0
|
|
20230907,155600,9400865580,10090,10090,10090,10090,0
|
|
20230907,155500,9400865580,10090,10090,10090,10090,0
|
|
20230907,155400,9400865580,10090,10090,10090,10090,0
|
|
20230907,155300,9400865580,10090,10090,10090,10090,0
|
|
20230907,155200,9400865580,10090,10090,10090,10090,0
|
|
20230907,155100,9400865580,10090,10090,10090,10090,0
|
|
20230907,155000,9400865580,10090,10090,10090,10090,0
|
|
20230907,154900,9400865580,10090,10090,10090,10090,12606
|
|
20230907,154800,9400865580,10090,10090,10090,10090,0
|
|
20230907,154700,9400865580,10090,10090,10090,10090,0
|
|
20230907,154600,9400865580,10090,10090,10090,10090,0
|
|
20230907,154500,9400865580,10090,10090,10090,10090,0
|
|
20230907,154400,9400865580,10090,10090,10090,10090,0
|
|
20230907,154300,9400865580,10090,10090,10090,10090,0
|
|
20230907,154200,9400865580,10090,10090,10090,10090,0
|
|
20230907,154100,9400865580,10090,10090,10090,10090,0
|
|
20230907,154000,9400865580,10090,10090,10090,10090,0
|
|
20230907,153900,9400865580,10090,10090,10090,10090,0
|
|
20230907,153800,9400865580,10090,10090,10090,10090,0
|
|
20230907,153700,9400865580,10090,10090,10090,10090,0
|
|
20230907,153600,9400865580,10090,10090,10090,10090,0
|
|
20230907,153500,9400865580,10090,10090,10090,10090,0
|
|
20230907,153400,9400865580,10090,10090,10090,10090,0
|
|
20230907,153300,9400865580,10090,10090,10090,10090,0
|
|
20230907,153200,9400865580,10090,10090,10090,10090,0
|
|
20230907,153100,9400865580,10090,10090,10090,10090,0
|
|
20230907,153000,9400865580,10090,10090,10090,10090,12606
|
|
20230907,152900,9273671040,10090,10090,10090,10090,0
|
|
20230907,152800,9273671040,10090,10090,10090,10090,0
|
|
20230907,152700,9273671040,10090,10090,10090,10090,0
|
|
20230907,152600,9273671040,10090,10090,10090,10090,0
|
|
20230907,152500,9273671040,10090,10090,10090,10090,0
|
|
20230907,152400,9273671040,10090,10090,10090,10090,0
|
|
20230907,152300,9273671040,10090,10090,10090,10090,0
|
|
20230907,152200,9273671040,10090,10090,10090,10090,0
|
|
20230907,152100,9273671040,10090,10090,10090,10090,0
|
|
20230907,152000,9273671040,10090,10090,10090,10090,0
|
|
20230907,151900,9273671040,10090,10100,10100,10090,9006
|
|
20230907,151800,9182717730,10090,10090,10100,10090,6783
|
|
20230907,151700,9114218770,10090,10070,10090,10070,5363
|
|
20230907,151600,9060131820,10070,10070,10080,10070,1815
|
|
20230907,151500,9041849250,10070,10070,10080,10060,5413
|
|
20230907,151400,8987319620,10070,10060,10070,10050,2157
|
|
20230907,151300,8965612560,10060,10050,10060,10050,648
|
|
20230907,151200,8959093800,10050,10050,10060,10050,639
|
|
20230907,151100,8952668880,10050,10060,10070,10050,1583
|
|
20230907,151000,8936744490,10060,10060,10060,10040,3758
|
|
20230907,150900,8898956000,10050,10050,10050,10040,3267
|
|
20230907,150800,8866132680,10050,10050,10070,10050,2384
|
|
20230907,150700,8842162410,10050,10040,10060,10040,1272
|
|
20230907,150600,8829374010,10040,10060,10060,10040,997
|
|
20230907,150500,8819355970,10050,10050,10060,10050,2062
|
|
20230907,150400,8798625180,10040,10050,10060,10040,1867
|
|
20230907,150300,8779860490,10050,10060,10070,10030,4012
|
|
20230907,150200,8739539880,10070,10090,10090,10070,4014
|
|
20230907,150100,8699077690,10090,10080,10100,10080,4894
|
|
20230907,150000,8649695960,10080,10090,10090,10080,1287
|
|
20230907,145900,8636710850,10090,10110,10120,10080,7675
|
|
20230907,145800,8559152580,10110,10060,10110,10060,36312
|
|
20230907,145700,8192652450,10060,10070,10080,10050,5971
|
|
20230907,145600,8132554200,10060,10070,10070,10060,3323
|
|
20230907,145500,8099106430,10060,10060,10070,10050,6057
|
|
20230907,145400,8038187830,10060,10020,10060,10010,11824
|
|
20230907,145300,7919534470,10020,10020,10020,10000,1958
|
|
20230907,145200,7899932290,10020,10000,10020,10000,6662
|
|
20230907,145100,7833263910,9990,10000,10000,9970,3109
|
|
20230907,145000,7802218810,10000,10000,10000,9990,495
|
|
20230907,144900,7797270370,10000,9990,10000,9990,1204
|
|
20230907,144800,7785241860,9980,9980,9980,9980,819
|
|
20230907,144700,7777068240,9980,9980,9980,9980,61
|
|
20230907,144600,7776459460,9980,9990,9990,9960,3745
|
|
20230907,144500,7739109530,9990,10000,10000,9990,1373
|
|
20230907,144400,7725382770,10000,9990,10010,9980,2692
|
|
20230907,144300,7698464040,9980,9940,9980,9930,3249
|
|
20230907,144200,7666129330,9940,9940,9940,9930,1988
|
|
20230907,144100,7646383460,9940,9960,9960,9930,4174
|
|
20230907,144000,7604882510,9960,9960,9960,9950,4157
|
|
20230907,143900,7563495700,9960,9980,9980,9960,2068
|
|
20230907,143800,7542880970,9980,9990,9990,9980,2809
|
|
20230907,143700,7514846020,9990,9990,9990,9980,748
|
|
20230907,143600,7507374500,9990,10000,10000,9980,229
|
|
20230907,143500,7505085780,10000,10010,10010,9980,3598
|
|
20230907,143400,7469126020,10000,10000,10000,10000,2323
|
|
20230907,143300,7445896020,9990,10000,10000,9980,1310
|
|
20230907,143200,7432809660,10000,9990,10000,9990,265
|
|
20230907,143100,7430160700,9990,9990,9990,9990,1302
|
|
20230907,143000,7417153720,9990,10000,10010,9990,2037
|
|
20230907,142900,7396781470,10000,10010,10010,10000,957
|
|
20230907,142800,7387209040,10010,10010,10010,10000,408
|
|
20230907,142700,7383126030,10010,10000,10020,9990,375
|
|
20230907,142600,7379371290,10000,10010,10020,10000,3738
|
|
20230907,142500,7341968300,10010,10020,10020,10010,985
|
|
20230907,142400,7332100220,10020,10020,10030,10020,2565
|
|
20230907,142300,7306396190,10030,10030,10040,10020,2616
|
|
20230907,142200,7280158440,10040,10040,10040,10040,3313
|
|
20230907,142100,7246895920,10030,10040,10040,10030,1185
|
|
20230907,142000,7235001580,10040,10040,10040,10040,738
|
|
20230907,141900,7227592060,10040,10050,10050,10040,1938
|
|
20230907,141800,7208129750,10050,10040,10050,10030,1094
|
|
20230907,141700,7197151070,10030,10030,10040,10030,2215
|
|
20230907,141600,7174912720,10030,10020,10030,10010,1595
|
|
20230907,141500,7158922280,10020,10020,10020,10020,1269
|
|
20230907,141400,7146206900,10020,10030,10030,10020,782
|
|
20230907,141300,7138363460,10030,10030,10030,10030,1311
|
|
20230907,141200,7125214130,10040,10030,10040,10030,918
|
|
20230907,141100,7116005790,10030,10040,10040,10030,515
|
|
20230907,141000,7110839450,10040,10030,10040,10020,5368
|
|
20230907,140900,7056995950,10030,10030,10040,10020,4222
|
|
20230907,140800,7014628360,10040,10050,10050,10040,172
|
|
20230907,140700,7012900370,10050,10040,10050,10040,3393
|
|
20230907,140600,6978818030,10040,10040,10050,10030,1220
|
|
20230907,140500,6966568130,10030,10010,10060,10010,6099
|
|
20230907,140400,6905323450,10010,10000,10010,10000,888
|
|
20230907,140300,6896436550,10000,9990,10000,9990,553
|
|
20230907,140200,6890906760,10000,9990,10000,9990,1313
|
|
20230907,140100,6877789250,9990,10020,10020,9990,1903
|
|
20230907,140000,6858754900,10020,10020,10020,10020,504
|
|
20230907,135900,6853704820,10030,10030,10030,10020,732
|
|
20230907,135800,6846363210,10020,10030,10030,10020,642
|
|
20230907,135700,6839924260,10030,10030,10040,10030,227
|
|
20230907,135600,6837646310,10030,9990,10040,9990,7546
|
|
20230907,135500,6762100850,10000,10000,10000,9990,318
|
|
20230907,135400,6758920930,10000,9990,10000,9990,1492
|
|
20230907,135300,6744014170,9990,9990,10000,9990,644
|
|
20230907,135200,6737578610,9990,10000,10010,9990,634
|
|
20230907,135100,6731241890,10000,9990,10010,9990,1086
|
|
20230907,135000,6720382390,9990,10010,10010,9990,595
|
|
20230907,134900,6714432030,10010,10020,10020,10000,1600
|
|
20230907,134800,6698421540,10020,10050,10050,10010,2583
|
|
20230907,134700,6672521380,10040,10040,10060,10040,5617
|
|
20230907,134600,6616077990,10030,9970,10030,9960,5371
|
|
20230907,134500,6562346140,9970,9970,9980,9970,815
|
|
20230907,134400,6554220040,9970,9950,9970,9950,1918
|
|
20230907,134300,6535115040,9950,9950,9960,9940,1828
|
|
20230907,134200,6516924050,9950,9960,9970,9950,565
|
|
20230907,134100,6511297370,9960,9970,9970,9950,1911
|
|
20230907,134000,6492270510,9970,9960,9970,9950,4630
|
|
20230907,133900,6446150240,9950,9960,9970,9950,2952
|
|
20230907,133800,6416757090,9970,10000,10000,9970,12740
|
|
20230907,133700,6289454020,10000,10030,10030,10000,9260
|
|
20230907,133600,6196753380,10020,10030,10050,10020,6890
|
|
20230907,133500,6127633160,10030,10030,10040,10030,1861
|
|
20230907,133400,6108967310,10030,10030,10030,10020,7103
|
|
20230907,133300,6037725220,10030,10040,10040,10030,1203
|
|
20230907,133200,6025655910,10040,10040,10050,10030,1847
|
|
20230907,133100,6007112740,10040,10070,10070,10040,2445
|
|
20230907,133000,5982522980,10080,10080,10080,10070,1925
|
|
20230907,132900,5963128480,10070,10070,10090,10070,5334
|
|
20230907,132800,5909353640,10070,10040,10070,10040,5737
|
|
20230907,132700,5851663150,10050,10030,10050,10030,4501
|
|
20230907,132600,5806464440,10040,10040,10040,10030,2131
|
|
20230907,132500,5785073490,10030,10040,10050,10030,2881
|
|
20230907,132400,5756146620,10050,10040,10060,10040,3804
|
|
20230907,132300,5717925700,10050,10030,10050,10020,2162
|
|
20230907,132200,5696223520,10030,10070,10080,10020,10946
|
|
20230907,132100,5586323070,10050,10060,10120,10050,19011
|
|
20230907,132000,5394631460,10060,10100,10100,10040,11957
|
|
20230907,131900,5274274190,10100,10090,10100,10050,11500
|
|
20230907,131800,5158423370,10090,10080,10130,10070,29577
|
|
20230907,131700,4859799610,10070,10050,10080,10040,28320
|
|
20230907,131600,4574891080,10050,9910,10070,9900,44583
|
|
20230907,131500,4128760110,9910,9930,9930,9910,1751
|
|
20230907,131400,4111393970,9920,9890,9930,9880,3220
|
|
20230907,131300,4079493040,9880,9870,9880,9870,601
|
|
20230907,131200,4073558250,9870,9860,9870,9860,698
|
|
20230907,131100,4066671970,9860,9860,9870,9860,544
|
|
20230907,131000,4061307480,9860,9860,9860,9860,124
|
|
20230907,130900,4060084840,9860,9860,9870,9850,526
|
|
20230907,130800,4054899640,9860,9860,9870,9860,109
|
|
20230907,130700,4053824790,9860,9850,9860,9850,2200
|
|
20230907,130600,4032150110,9850,9860,9860,9850,788
|
|
20230907,130500,4024383140,9870,9880,9880,9870,1318
|
|
20230907,130400,4011368550,9890,9880,9890,9870,1841
|
|
20230907,130300,3993183090,9890,9910,9910,9890,488
|
|
20230907,130200,3988353540,9920,9910,9920,9900,1786
|
|
20230907,130100,3970657950,9900,9900,9910,9900,1453
|
|
20230907,130000,3956273150,9900,9930,9930,9890,3425
|
|
20230907,125900,3922318700,9930,9890,9930,9880,10232
|
|
20230907,125800,3820973850,9880,9880,9890,9880,712
|
|
20230907,125700,3813939270,9880,9870,9890,9870,2414
|
|
20230907,125600,3790081680,9870,9860,9880,9860,913
|
|
20230907,125500,3781065600,9870,9880,9880,9860,140
|
|
20230907,125400,3779684600,9880,9840,9880,9840,3275
|
|
20230907,125300,3747367740,9850,9870,9870,9850,1221
|
|
20230907,125200,3735325490,9870,9850,9890,9850,2608
|
|
20230907,125100,3709598000,9820,9810,9830,9800,2841
|
|
20230907,125000,3681730920,9810,9890,9890,9790,11541
|
|
20230907,124900,3568221680,9890,9900,9910,9890,5065
|
|
20230907,124800,3518097380,9900,9880,9900,9880,5239
|
|
20230907,124700,3466269220,9880,9870,9880,9870,1203
|
|
20230907,124600,3454384970,9880,9890,9890,9870,2453
|
|
20230907,124500,3430143620,9890,9850,9890,9840,6153
|
|
20230907,124400,3369366420,9850,9870,9870,9850,2619
|
|
20230907,124300,3343543270,9870,9850,9880,9840,3191
|
|
20230907,124200,3312077930,9840,9830,9840,9830,1531
|
|
20230907,124100,3297021940,9820,9810,9830,9800,2534
|
|
20230907,124000,3272151740,9810,9800,9810,9800,1883
|
|
20230907,123900,3253682330,9800,9790,9800,9780,1031
|
|
20230907,123800,3243582160,9790,9790,9790,9780,1182
|
|
20230907,123700,3232012480,9800,9810,9830,9790,3673
|
|
20230907,123600,3195964990,9810,9800,9810,9800,1453
|
|
20230907,123500,3181718190,9800,9800,9800,9790,4466
|
|
20230907,123400,3137961920,9790,9780,9790,9780,1865
|
|
20230907,123300,3119709270,9780,9790,9790,9780,1399
|
|
20230907,123200,3106017920,9790,9770,9800,9770,4036
|
|
20230907,123100,3066537530,9770,9760,9770,9750,2558
|
|
20230907,123000,3041582550,9760,9760,9770,9760,544
|
|
20230907,122900,3036272600,9750,9770,9770,9750,1008
|
|
20230907,122800,3026430420,9760,9780,9780,9760,720
|
|
20230907,122700,3019393810,9780,9760,9790,9760,3263
|
|
20230907,122600,2987489920,9770,9730,9770,9730,3581
|
|
20230907,122500,2952561520,9720,9720,9730,9720,299
|
|
20230907,122400,2949654890,9720,9700,9730,9700,636
|
|
20230907,122300,2943474380,9690,9700,9700,9690,996
|
|
20230907,122200,2933821110,9700,9720,9720,9700,393
|
|
20230907,122100,2930004090,9710,9730,9740,9710,2651
|
|
20230907,122000,2904243800,9740,9720,9740,9710,1687
|
|
20230907,121900,2887844560,9720,9730,9730,9720,167
|
|
20230907,121800,2886220660,9740,9750,9750,9730,2202
|
|
20230907,121700,2864754650,9750,9750,9760,9750,1658
|
|
20230907,121600,2848585850,9750,9690,9750,9690,4024
|
|
20230907,121500,2809452090,9690,9680,9690,9680,141
|
|
20230907,121400,2808085820,9680,9670,9680,9670,1479
|
|
20230907,121300,2793774300,9670,9660,9670,9660,167
|
|
20230907,121200,2792160010,9670,9670,9670,9660,762
|
|
20230907,121100,2784791640,9660,9640,9660,9640,1886
|
|
20230907,121000,2766592890,9640,9610,9640,9610,883
|
|
20230907,120900,2758087770,9620,9610,9620,9610,15
|
|
20230907,120800,2757943610,9610,9610,9610,9610,131
|
|
20230907,120700,2756684700,9620,9620,9620,9620,523
|
|
20230907,120600,2751653440,9620,9620,9620,9620,0
|
|
20230907,120500,2751653440,9620,9620,9620,9620,2
|
|
20230907,120400,2751634200,9620,9620,9620,9620,0
|
|
20230907,120300,2751634200,9620,9630,9630,9620,310
|
|
20230907,120200,2748651600,9630,9630,9630,9630,35
|
|
20230907,120100,2748314550,9630,9620,9630,9620,202
|
|
20230907,120000,2746369300,9620,9620,9620,9620,703
|
|
20230907,115900,2739606440,9620,9610,9620,9610,156
|
|
20230907,115800,2738107180,9610,9620,9620,9610,56
|
|
20230907,115700,2737568560,9620,9620,9620,9610,1154
|
|
20230907,115600,2726469880,9620,9620,9620,9620,149
|
|
20230907,115500,2725036500,9630,9630,9630,9630,1344
|
|
20230907,115400,2712093780,9630,9650,9650,9630,1039
|
|
20230907,115300,2702081950,9650,9660,9660,9650,1026
|
|
20230907,115200,2692180920,9650,9600,9650,9600,7327
|
|
20230907,115100,2621705380,9600,9580,9600,9580,993
|
|
20230907,115000,2612183040,9570,9570,9570,9570,0
|
|
20230907,114900,2612183040,9570,9570,9570,9570,562
|
|
20230907,114800,2606804700,9560,9570,9570,9560,52
|
|
20230907,114700,2606307560,9570,9560,9570,9560,201
|
|
20230907,114600,2604385990,9570,9560,9570,9560,55
|
|
20230907,114500,2603859690,9560,9560,9560,9560,569
|
|
20230907,114400,2598420050,9560,9560,9560,9560,54
|
|
20230907,114300,2597903810,9560,9570,9570,9560,1007
|
|
20230907,114200,2588267860,9580,9590,9590,9580,167
|
|
20230907,114100,2586667000,9580,9590,9590,9580,1504
|
|
20230907,114000,2572258570,9600,9600,9600,9600,31
|
|
20230907,113900,2571960970,9590,9590,9590,9590,509
|
|
20230907,113800,2567079660,9580,9580,9580,9580,500
|
|
20230907,113700,2562289660,9600,9580,9600,9570,286
|
|
20230907,113600,2559549080,9590,9610,9610,9590,571
|
|
20230907,113500,2554065700,9620,9590,9620,9590,1675
|
|
20230907,113400,2537979460,9590,9570,9590,9560,1174
|
|
20230907,113300,2526726950,9570,9550,9570,9550,693
|
|
20230907,113200,2520101430,9550,9550,9550,9540,132
|
|
20230907,113100,2518841230,9550,9550,9560,9550,1293
|
|
20230907,113000,2506481940,9540,9530,9550,9530,249
|
|
20230907,112900,2504105660,9530,9530,9530,9530,88
|
|
20230907,112800,2503267020,9520,9520,9530,9490,2465
|
|
20230907,112700,2479832430,9520,9520,9520,9500,559
|
|
20230907,112600,2474513520,9520,9510,9520,9510,476
|
|
20230907,112500,2469984370,9510,9510,9510,9500,718
|
|
20230907,112400,2463161190,9510,9510,9520,9510,166
|
|
20230907,112300,2461582050,9510,9500,9510,9500,4
|
|
20230907,112200,2461544040,9500,9490,9500,9490,331
|
|
20230907,112100,2458400310,9500,9460,9520,9460,1200
|
|
20230907,112000,2447008150,9460,9440,9460,9440,866
|
|
20230907,111900,2438824890,9440,9470,9470,9440,617
|
|
20230907,111800,2432993780,9470,9460,9470,9450,1124
|
|
20230907,111700,2422365750,9460,9450,9460,9450,262
|
|
20230907,111600,2419889830,9450,9470,9470,9450,1051
|
|
20230907,111500,2409954110,9470,9470,9470,9470,48
|
|
20230907,111400,2409499550,9470,9460,9470,9460,69
|
|
20230907,111300,2408846770,9450,9470,9470,9450,674
|
|
20230907,111200,2402470760,9470,9460,9490,9460,1002
|
|
20230907,111100,2392987750,9460,9460,9470,9460,213
|
|
20230907,111000,2390972750,9460,9450,9470,9450,567
|
|
20230907,110900,2385613030,9450,9440,9450,9430,1079
|
|
20230907,110800,2375431740,9440,9440,9440,9440,785
|
|
20230907,110700,2368021340,9440,9450,9460,9440,1693
|
|
20230907,110600,2352020170,9450,9450,9450,9430,713
|
|
20230907,110500,2345286260,9450,9430,9450,9430,2550
|
|
20230907,110400,2321191050,9430,9420,9430,9420,2582
|
|
20230907,110300,2296864910,9420,9430,9430,9420,111
|
|
20230907,110200,2295819190,9420,9410,9420,9410,341
|
|
20230907,110100,2292609500,9410,9400,9410,9400,537
|
|
20230907,110000,2287561650,9410,9430,9430,9410,608
|
|
20230907,105900,2281838140,9420,9410,9420,9400,1631
|
|
20230907,105800,2266488220,9420,9390,9420,9390,4251
|
|
20230907,105700,2226547470,9400,9400,9410,9400,1660
|
|
20230907,105600,2210938550,9400,9410,9410,9400,1175
|
|
20230907,105500,2199888900,9410,9410,9420,9410,522
|
|
20230907,105400,2194976820,9410,9420,9430,9410,815
|
|
20230907,105300,2187303420,9430,9440,9440,9430,93
|
|
20230907,105200,2186425950,9440,9440,9440,9440,119
|
|
20230907,105100,2185302590,9440,9420,9460,9390,9391
|
|
20230907,105000,2096958800,9410,9420,9420,9390,5411
|
|
20230907,104900,2046109740,9420,9430,9430,9420,346
|
|
20230907,104800,2042849350,9430,9440,9440,9430,639
|
|
20230907,104700,2036821900,9440,9470,9470,9440,2554
|
|
20230907,104600,2012678630,9480,9490,9490,9480,195
|
|
20230907,104500,2010829280,9500,9550,9550,9500,1335
|
|
20230907,104400,1998128010,9550,9570,9580,9550,1351
|
|
20230907,104300,1985218670,9590,9600,9600,9580,478
|
|
20230907,104200,1980634220,9590,9590,9600,9590,502
|
|
20230907,104100,1975817440,9590,9590,9600,9590,580
|
|
20230907,104000,1970252470,9580,9570,9580,9550,860
|
|
20230907,103900,1962026280,9570,9540,9570,9540,1418
|
|
20230907,103800,1948473150,9540,9520,9550,9500,611
|
|
20230907,103700,1942652970,9520,9510,9520,9500,808
|
|
20230907,103600,1934968290,9510,9500,9530,9490,2189
|
|
20230907,103500,1914163570,9500,9460,9500,9450,5836
|
|
20230907,103400,1858902410,9450,9440,9450,9430,1533
|
|
20230907,103300,1844427540,9460,9390,9460,9390,4225
|
|
20230907,103200,1804667590,9390,9430,9430,9390,4027
|
|
20230907,103100,1766801700,9430,9430,9440,9420,2853
|
|
20230907,103000,1739902930,9430,9470,9470,9420,5208
|
|
20230907,102900,1690689660,9470,9480,9480,9470,801
|
|
20230907,102800,1683103980,9470,9480,9500,9470,3024
|
|
20230907,102700,1654424830,9480,9520,9530,9480,13685
|
|
20230907,102600,1524362200,9530,9530,9530,9520,1298
|
|
20230907,102500,1512002660,9520,9520,9530,9510,854
|
|
20230907,102400,1503876030,9520,9540,9540,9520,3835
|
|
20230907,102300,1467349140,9530,9550,9550,9530,765
|
|
20230907,102200,1460050040,9550,9570,9570,9550,3108
|
|
20230907,102100,1430351000,9570,9570,9580,9570,518
|
|
20230907,102000,1425393540,9570,9580,9580,9560,3562
|
|
20230907,101900,1391286170,9580,9590,9590,9580,46
|
|
20230907,101800,1390845040,9590,9590,9590,9590,34
|
|
20230907,101700,1390518980,9590,9590,9590,9590,89
|
|
20230907,101600,1389665470,9590,9590,9590,9580,836
|
|
20230907,101500,1381651230,9590,9610,9610,9590,318
|
|
20230907,101400,1378598440,9610,9610,9610,9610,25
|
|
20230907,101300,1378358190,9610,9600,9610,9600,153
|
|
20230907,101200,1376889090,9610,9590,9610,9590,1373
|
|
20230907,101100,1363712260,9590,9600,9600,9590,145
|
|
20230907,101000,1362321660,9600,9600,9600,9600,137
|
|
20230907,100900,1361006460,9600,9600,9600,9600,7
|
|
20230907,100800,1360939260,9600,9590,9600,9590,2460
|
|
20230907,100700,1337347630,9590,9590,9590,9590,65
|
|
20230907,100600,1336724280,9590,9580,9590,9580,258
|
|
20230907,100500,1334252620,9580,9580,9580,9580,63
|
|
20230907,100400,1333649080,9580,9580,9590,9580,385
|
|
20230907,100300,1329957730,9580,9590,9590,9580,158
|
|
20230907,100200,1328444070,9580,9600,9600,9580,351
|
|
20230907,100100,1325076840,9600,9620,9620,9600,3285
|
|
20230907,100000,1293526420,9620,9620,9630,9620,757
|
|
20230907,095900,1286243480,9610,9610,9610,9610,0
|
|
20230907,095800,1286243480,9610,9590,9610,9590,3591
|
|
20230907,095700,1251739940,9580,9580,9590,9580,411
|
|
20230907,095600,1247802010,9580,9580,9590,9580,2269
|
|
20230907,095500,1226063550,9580,9580,9590,9580,624
|
|
20230907,095400,1220085620,9570,9570,9570,9570,376
|
|
20230907,095300,1216487300,9570,9590,9590,9570,227
|
|
20230907,095200,1214313880,9590,9600,9600,9590,719
|
|
20230907,095100,1207412520,9610,9610,9610,9600,1015
|
|
20230907,095000,1197665510,9610,9620,9620,9610,4780
|
|
20230907,094900,1151723570,9620,9630,9650,9620,1077
|
|
20230907,094800,1141361770,9630,9660,9660,9630,1329
|
|
20230907,094700,1128544340,9660,9640,9680,9640,2406
|
|
20230907,094600,1105315480,9640,9630,9640,9630,34
|
|
20230907,094500,1104987970,9630,9630,9630,9630,351
|
|
20230907,094400,1101607840,9630,9650,9650,9630,205
|
|
20230907,094300,1099631670,9650,9640,9660,9640,896
|
|
20230907,094200,1090988180,9650,9610,9650,9600,1351
|
|
20230907,094100,1077987130,9600,9620,9630,9600,1162
|
|
20230907,094000,1066816090,9620,9580,9620,9560,1734
|
|
20230907,093900,1050188180,9580,9590,9600,9570,776
|
|
20230907,093800,1042749060,9600,9590,9600,9580,1460
|
|
20230907,093700,1028744440,9580,9550,9580,9540,1403
|
|
20230907,093600,1015344010,9550,9550,9550,9540,1251
|
|
20230907,093500,1003404250,9550,9570,9570,9550,616
|
|
20230907,093400,997514500,9570,9560,9570,9560,308
|
|
20230907,093300,994570010,9560,9570,9580,9560,835
|
|
20230907,093200,986586150,9550,9520,9550,9510,4963
|
|
20230907,093100,939241910,9520,9540,9540,9520,1586
|
|
20230907,093000,924135390,9540,9540,9540,9520,7995
|
|
20230907,092900,847967340,9550,9560,9570,9530,3804
|
|
20230907,092800,811660710,9570,9580,9580,9570,639
|
|
20230907,092700,805542850,9580,9590,9590,9580,411
|
|
20230907,092600,801601860,9590,9600,9600,9590,4612
|
|
20230907,092500,757365980,9590,9600,9600,9590,1134
|
|
20230907,092400,746487400,9590,9570,9590,9560,1334
|
|
20230907,092300,733713440,9550,9550,9570,9550,1498
|
|
20230907,092200,719406740,9550,9560,9560,9540,2795
|
|
20230907,092100,692724330,9560,9600,9600,9550,9262
|
|
20230907,092000,604163420,9600,9580,9600,9560,2680
|
|
20230907,091900,578459180,9570,9600,9600,9570,2284
|
|
20230907,091800,556582580,9600,9630,9630,9590,1181
|
|
20230907,091700,545248000,9630,9640,9640,9620,146
|
|
20230907,091600,543841600,9640,9600,9640,9590,2237
|
|
20230907,091500,522356140,9580,9580,9600,9580,2928
|
|
20230907,091400,494292380,9580,9610,9620,9580,2331
|
|
20230907,091300,471936520,9610,9650,9650,9610,2446
|
|
20230907,091200,448375930,9640,9690,9690,9640,2317
|
|
20230907,091100,426002540,9690,9720,9720,9690,1741
|
|
20230907,091000,409100630,9740,9780,9780,9720,3216
|
|
20230907,090900,377747290,9770,9760,9770,9760,1314
|
|
20230907,090800,364918520,9750,9730,9760,9730,1236
|
|
20230907,090700,352872910,9720,9660,9720,9650,1684
|
|
20230907,090600,336571300,9660,9630,9660,9610,2553
|
|
20230907,090500,311955710,9640,9630,9640,9610,1609
|
|
20230907,090400,296481420,9630,9600,9640,9550,3885
|
|
20230907,090300,259254480,9560,9650,9650,9560,7486
|
|
20230907,090200,187428620,9650,9620,9650,9610,3073
|
|
20230907,090100,157812890,9620,9560,9660,9540,5165
|
|
20230907,090000,108256320,9530,9600,9600,9520,10877
|