673 lines
33 KiB
CSV
673 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,201000,11258570525,6000,6000,6000,6000,19531
|
|
20230905,200900,11258570525,6000,6000,6000,6000,0
|
|
20230905,200800,11258570525,6000,6000,6000,6000,0
|
|
20230905,200700,11258570525,6000,6000,6000,6000,0
|
|
20230905,200600,11258570525,6000,6000,6000,6000,0
|
|
20230905,200500,11258570525,6000,6000,6000,6000,0
|
|
20230905,200400,11258570525,6000,6000,6000,6000,0
|
|
20230905,200300,11258570525,6000,6000,6000,6000,0
|
|
20230905,200200,11258570525,6000,6000,6000,6000,0
|
|
20230905,200100,11258570525,6000,6000,6000,6000,0
|
|
20230905,200000,11258570525,6000,6000,6000,6000,0
|
|
20230905,195900,11258570525,6000,6000,6000,6000,0
|
|
20230905,195800,11258570525,6000,6000,6000,6000,0
|
|
20230905,195700,11258570525,6000,6000,6000,6000,0
|
|
20230905,195600,11258570525,6000,6000,6000,6000,0
|
|
20230905,195500,11258570525,6000,6000,6000,6000,0
|
|
20230905,195400,11258570525,6000,6000,6000,6000,0
|
|
20230905,195300,11258570525,6000,6000,6000,6000,0
|
|
20230905,195200,11258570525,6000,6000,6000,6000,0
|
|
20230905,195100,11258570525,6000,6000,6000,6000,0
|
|
20230905,195000,11258570525,6000,6000,6000,6000,0
|
|
20230905,194900,11258570525,6000,6000,6000,6000,0
|
|
20230905,194800,11258570525,6000,6000,6000,6000,0
|
|
20230905,194700,11258570525,6000,6000,6000,6000,0
|
|
20230905,194600,11258570525,6000,6000,6000,6000,0
|
|
20230905,194500,11258570525,6000,6000,6000,6000,0
|
|
20230905,194400,11258570525,6000,6000,6000,6000,0
|
|
20230905,194300,11258570525,6000,6000,6000,6000,0
|
|
20230905,194200,11258570525,6000,6000,6000,6000,0
|
|
20230905,194100,11258570525,6000,6000,6000,6000,0
|
|
20230905,194000,11258570525,6000,6000,6000,6000,19531
|
|
20230905,193900,11258570525,6000,6000,6000,6000,0
|
|
20230905,193800,11258570525,6000,6000,6000,6000,0
|
|
20230905,193700,11258570525,6000,6000,6000,6000,0
|
|
20230905,193600,11258570525,6000,6000,6000,6000,0
|
|
20230905,193500,11258570525,6000,6000,6000,6000,0
|
|
20230905,193400,11258570525,6000,6000,6000,6000,0
|
|
20230905,193300,11258570525,6000,6000,6000,6000,0
|
|
20230905,193200,11258570525,6000,6000,6000,6000,0
|
|
20230905,193100,11258570525,6000,6000,6000,6000,0
|
|
20230905,193000,11258570525,6000,6000,6000,6000,0
|
|
20230905,192900,11258570525,6000,6000,6000,6000,0
|
|
20230905,192800,11258570525,6000,6000,6000,6000,0
|
|
20230905,192700,11258570525,6000,6000,6000,6000,0
|
|
20230905,192600,11258570525,6000,6000,6000,6000,0
|
|
20230905,192500,11258570525,6000,6000,6000,6000,0
|
|
20230905,192400,11258570525,6000,6000,6000,6000,0
|
|
20230905,192300,11258570525,6000,6000,6000,6000,0
|
|
20230905,192200,11258570525,6000,6000,6000,6000,0
|
|
20230905,192100,11258570525,6000,6000,6000,6000,0
|
|
20230905,192000,11258570525,6000,6000,6000,6000,0
|
|
20230905,191900,11258570525,6000,6000,6000,6000,0
|
|
20230905,191800,11258570525,6000,6000,6000,6000,0
|
|
20230905,191700,11258570525,6000,6000,6000,6000,0
|
|
20230905,191600,11258570525,6000,6000,6000,6000,0
|
|
20230905,191500,11258570525,6000,6000,6000,6000,0
|
|
20230905,191400,11258570525,6000,6000,6000,6000,0
|
|
20230905,191300,11258570525,6000,6000,6000,6000,0
|
|
20230905,191200,11258570525,6000,6000,6000,6000,0
|
|
20230905,191100,11258570525,6000,6000,6000,6000,0
|
|
20230905,191000,11258570525,6000,6000,6000,6000,19531
|
|
20230905,190900,11258570525,6000,6000,6000,6000,0
|
|
20230905,190800,11258570525,6000,6000,6000,6000,0
|
|
20230905,190700,11258570525,6000,6000,6000,6000,0
|
|
20230905,190600,11258570525,6000,6000,6000,6000,0
|
|
20230905,190500,11258570525,6000,6000,6000,6000,0
|
|
20230905,190400,11258570525,6000,6000,6000,6000,0
|
|
20230905,190300,11258570525,6000,6000,6000,6000,0
|
|
20230905,190200,11258570525,6000,6000,6000,6000,0
|
|
20230905,190100,11258570525,6000,6000,6000,6000,0
|
|
20230905,190000,11258570525,6000,6000,6000,6000,0
|
|
20230905,185900,11258570525,6000,6000,6000,6000,0
|
|
20230905,185800,11258570525,6000,6000,6000,6000,0
|
|
20230905,185700,11258570525,6000,6000,6000,6000,0
|
|
20230905,185600,11258570525,6000,6000,6000,6000,0
|
|
20230905,185500,11258570525,6000,6000,6000,6000,0
|
|
20230905,185400,11258570525,6000,6000,6000,6000,0
|
|
20230905,185300,11258570525,6000,6000,6000,6000,0
|
|
20230905,185200,11258570525,6000,6000,6000,6000,0
|
|
20230905,185100,11258570525,6000,6000,6000,6000,0
|
|
20230905,185000,11258570525,6000,6000,6000,6000,0
|
|
20230905,184900,11258570525,6000,6000,6000,6000,0
|
|
20230905,184800,11258570525,6000,6000,6000,6000,0
|
|
20230905,184700,11258570525,6000,6000,6000,6000,0
|
|
20230905,184600,11258570525,6000,6000,6000,6000,0
|
|
20230905,184500,11258570525,6000,6000,6000,6000,0
|
|
20230905,184400,11258570525,6000,6000,6000,6000,0
|
|
20230905,184300,11258570525,6000,6000,6000,6000,0
|
|
20230905,184200,11258570525,6000,6000,6000,6000,0
|
|
20230905,184100,11258570525,6000,6000,6000,6000,0
|
|
20230905,184000,11258570525,6000,6000,6000,6000,19531
|
|
20230905,183900,11258570525,6000,6000,6000,6000,0
|
|
20230905,183800,11258570525,6000,6000,6000,6000,0
|
|
20230905,183700,11258570525,6000,6000,6000,6000,0
|
|
20230905,183600,11258570525,6000,6000,6000,6000,0
|
|
20230905,183500,11258570525,6000,6000,6000,6000,0
|
|
20230905,183400,11258570525,6000,6000,6000,6000,0
|
|
20230905,183300,11258570525,6000,6000,6000,6000,0
|
|
20230905,183200,11258570525,6000,6000,6000,6000,0
|
|
20230905,183100,11258570525,6000,6000,6000,6000,0
|
|
20230905,183000,11258570525,6000,6000,6000,6000,0
|
|
20230905,182900,11258570525,6000,6000,6000,6000,0
|
|
20230905,182800,11258570525,6000,6000,6000,6000,0
|
|
20230905,182700,11258570525,6000,6000,6000,6000,0
|
|
20230905,182600,11258570525,6000,6000,6000,6000,0
|
|
20230905,182500,11258570525,6000,6000,6000,6000,0
|
|
20230905,182400,11258570525,6000,6000,6000,6000,0
|
|
20230905,182300,11258570525,6000,6000,6000,6000,0
|
|
20230905,182200,11258570525,6000,6000,6000,6000,0
|
|
20230905,182100,11258570525,6000,6000,6000,6000,0
|
|
20230905,182000,11258570525,6000,6000,6000,6000,0
|
|
20230905,181900,11258570525,6000,6000,6000,6000,0
|
|
20230905,181800,11258570525,6000,6000,6000,6000,0
|
|
20230905,181700,11258570525,6000,6000,6000,6000,0
|
|
20230905,181600,11258570525,6000,6000,6000,6000,0
|
|
20230905,181500,11258570525,6000,6000,6000,6000,0
|
|
20230905,181400,11258570525,6000,6000,6000,6000,0
|
|
20230905,181300,11258570525,6000,6000,6000,6000,0
|
|
20230905,181200,11258570525,6000,6000,6000,6000,0
|
|
20230905,181100,11258570525,6000,6000,6000,6000,0
|
|
20230905,181000,11258570525,6000,6000,6000,6000,19531
|
|
20230905,180900,11258570525,6000,6000,6000,6000,0
|
|
20230905,180800,11258570525,6000,6000,6000,6000,0
|
|
20230905,180700,11258570525,6000,6000,6000,6000,0
|
|
20230905,180600,11258570525,6000,6000,6000,6000,0
|
|
20230905,180500,11258570525,6000,6000,6000,6000,0
|
|
20230905,180400,11258570525,6000,6000,6000,6000,0
|
|
20230905,180300,11258570525,6000,6000,6000,6000,0
|
|
20230905,180200,11258570525,6000,6000,6000,6000,0
|
|
20230905,180100,11258570525,6000,6000,6000,6000,0
|
|
20230905,180000,11258570525,6000,6000,6000,6000,0
|
|
20230905,175900,11258570525,6000,6000,6000,6000,0
|
|
20230905,175800,11258570525,6000,6000,6000,6000,0
|
|
20230905,175700,11258570525,6000,6000,6000,6000,0
|
|
20230905,175600,11258570525,6000,6000,6000,6000,0
|
|
20230905,175500,11258570525,6000,6000,6000,6000,0
|
|
20230905,175400,11258570525,6000,6000,6000,6000,0
|
|
20230905,175300,11258570525,6000,6000,6000,6000,0
|
|
20230905,175200,11258570525,6000,6000,6000,6000,0
|
|
20230905,175100,11258570525,6000,6000,6000,6000,0
|
|
20230905,175000,11258570525,6000,6000,6000,6000,0
|
|
20230905,174900,11258570525,6000,6000,6000,6000,0
|
|
20230905,174800,11258570525,6000,6000,6000,6000,0
|
|
20230905,174700,11258570525,6000,6000,6000,6000,0
|
|
20230905,174600,11258570525,6000,6000,6000,6000,0
|
|
20230905,174500,11258570525,6000,6000,6000,6000,0
|
|
20230905,174400,11258570525,6000,6000,6000,6000,0
|
|
20230905,174300,11258570525,6000,6000,6000,6000,0
|
|
20230905,174200,11258570525,6000,6000,6000,6000,0
|
|
20230905,174100,11258570525,6000,6000,6000,6000,0
|
|
20230905,174000,11258570525,6000,6000,6000,6000,19531
|
|
20230905,173900,11258570525,6000,6000,6000,6000,0
|
|
20230905,173800,11258570525,6000,6000,6000,6000,0
|
|
20230905,173700,11258570525,6000,6000,6000,6000,0
|
|
20230905,173600,11258570525,6000,6000,6000,6000,0
|
|
20230905,173500,11258570525,6000,6000,6000,6000,0
|
|
20230905,173400,11258570525,6000,6000,6000,6000,0
|
|
20230905,173300,11258570525,6000,6000,6000,6000,0
|
|
20230905,173200,11258570525,6000,6000,6000,6000,0
|
|
20230905,173100,11258570525,6000,6000,6000,6000,0
|
|
20230905,173000,11258570525,6000,6000,6000,6000,0
|
|
20230905,172900,11258570525,6000,6000,6000,6000,0
|
|
20230905,172800,11258570525,6000,6000,6000,6000,0
|
|
20230905,172700,11258570525,6000,6000,6000,6000,0
|
|
20230905,172600,11258570525,6000,6000,6000,6000,0
|
|
20230905,172500,11258570525,6000,6000,6000,6000,0
|
|
20230905,172400,11258570525,6000,6000,6000,6000,0
|
|
20230905,172300,11258570525,6000,6000,6000,6000,0
|
|
20230905,172200,11258570525,6000,6000,6000,6000,0
|
|
20230905,172100,11258570525,6000,6000,6000,6000,0
|
|
20230905,172000,11258570525,6000,6000,6000,6000,0
|
|
20230905,171900,11258570525,6000,6000,6000,6000,0
|
|
20230905,171800,11258570525,6000,6000,6000,6000,0
|
|
20230905,171700,11258570525,6000,6000,6000,6000,0
|
|
20230905,171600,11258570525,6000,6000,6000,6000,0
|
|
20230905,171500,11258570525,6000,6000,6000,6000,0
|
|
20230905,171400,11258570525,6000,6000,6000,6000,0
|
|
20230905,171300,11258570525,6000,6000,6000,6000,0
|
|
20230905,171200,11258570525,6000,6000,6000,6000,0
|
|
20230905,171100,11258570525,6000,6000,6000,6000,0
|
|
20230905,171000,11258570525,6000,6000,6000,6000,19531
|
|
20230905,170900,11258570525,6000,6000,6000,6000,0
|
|
20230905,170800,11258570525,6000,6000,6000,6000,0
|
|
20230905,170700,11258570525,6000,6000,6000,6000,0
|
|
20230905,170600,11258570525,6000,6000,6000,6000,0
|
|
20230905,170500,11258570525,6000,6000,6000,6000,0
|
|
20230905,170400,11258570525,6000,6000,6000,6000,0
|
|
20230905,170300,11258570525,6000,6000,6000,6000,0
|
|
20230905,170200,11258570525,6000,6000,6000,6000,0
|
|
20230905,170100,11258570525,6000,6000,6000,6000,0
|
|
20230905,170000,11258570525,6000,6000,6000,6000,0
|
|
20230905,165900,11258570525,6000,6000,6000,6000,0
|
|
20230905,165800,11258570525,6000,6000,6000,6000,0
|
|
20230905,165700,11258570525,6000,6000,6000,6000,0
|
|
20230905,165600,11258570525,6000,6000,6000,6000,0
|
|
20230905,165500,11258570525,6000,6000,6000,6000,0
|
|
20230905,165400,11258570525,6000,6000,6000,6000,0
|
|
20230905,165300,11258570525,6000,6000,6000,6000,0
|
|
20230905,165200,11258570525,6000,6000,6000,6000,0
|
|
20230905,165100,11258570525,6000,6000,6000,6000,0
|
|
20230905,165000,11258570525,6000,6000,6000,6000,0
|
|
20230905,164900,11258570525,6000,6000,6000,6000,0
|
|
20230905,164800,11258570525,6000,6000,6000,6000,0
|
|
20230905,164700,11258570525,6000,6000,6000,6000,0
|
|
20230905,164600,11258570525,6000,6000,6000,6000,0
|
|
20230905,164500,11258570525,6000,6000,6000,6000,0
|
|
20230905,164400,11258570525,6000,6000,6000,6000,0
|
|
20230905,164300,11258570525,6000,6000,6000,6000,0
|
|
20230905,164200,11258570525,6000,6000,6000,6000,0
|
|
20230905,164100,11258570525,6000,6000,6000,6000,0
|
|
20230905,164000,11258570525,6000,6000,6000,6000,19531
|
|
20230905,163900,11258570525,6000,6000,6000,6000,0
|
|
20230905,163800,11258570525,6000,6000,6000,6000,0
|
|
20230905,163700,11258570525,6000,6000,6000,6000,0
|
|
20230905,163600,11258570525,6000,6000,6000,6000,0
|
|
20230905,163500,11258570525,6000,6000,6000,6000,0
|
|
20230905,163400,11258570525,6000,6000,6000,6000,0
|
|
20230905,163300,11258570525,6000,6000,6000,6000,0
|
|
20230905,163200,11258570525,6000,6000,6000,6000,0
|
|
20230905,163100,11258570525,6000,6000,6000,6000,0
|
|
20230905,163000,11258570525,6000,6000,6000,6000,0
|
|
20230905,162900,11258570525,6000,6000,6000,6000,0
|
|
20230905,162800,11258570525,6000,6000,6000,6000,0
|
|
20230905,162700,11258570525,6000,6000,6000,6000,0
|
|
20230905,162600,11258570525,6000,6000,6000,6000,0
|
|
20230905,162500,11258570525,6000,6000,6000,6000,0
|
|
20230905,162400,11258570525,6000,6000,6000,6000,0
|
|
20230905,162300,11258570525,6000,6000,6000,6000,0
|
|
20230905,162200,11258570525,6000,6000,6000,6000,0
|
|
20230905,162100,11258570525,6000,6000,6000,6000,0
|
|
20230905,162000,11258570525,6000,6000,6000,6000,0
|
|
20230905,161900,11258570525,6000,6000,6000,6000,0
|
|
20230905,161800,11258570525,6000,6000,6000,6000,0
|
|
20230905,161700,11258570525,6000,6000,6000,6000,0
|
|
20230905,161600,11258570525,6000,6000,6000,6000,0
|
|
20230905,161500,11258570525,6000,6000,6000,6000,0
|
|
20230905,161400,11258570525,6000,6000,6000,6000,0
|
|
20230905,161300,11258570525,6000,6000,6000,6000,0
|
|
20230905,161200,11258570525,6000,6000,6000,6000,0
|
|
20230905,161100,11258570525,6000,6000,6000,6000,0
|
|
20230905,161000,11258570525,6000,6000,6000,6000,19531
|
|
20230905,160900,11258570525,6000,6000,6000,6000,0
|
|
20230905,160800,11258570525,6000,6000,6000,6000,0
|
|
20230905,160700,11258570525,6000,6000,6000,6000,0
|
|
20230905,160600,11258570525,6000,6000,6000,6000,0
|
|
20230905,160500,11258570525,6000,6000,6000,6000,0
|
|
20230905,160400,11258570525,6000,6000,6000,6000,0
|
|
20230905,160300,11258570525,6000,6000,6000,6000,0
|
|
20230905,160200,11258570525,6000,6000,6000,6000,0
|
|
20230905,160100,11258570525,6000,6000,6000,6000,0
|
|
20230905,160000,11258570525,6000,6000,6000,6000,0
|
|
20230905,155900,11258570525,6000,6000,6000,6000,0
|
|
20230905,155800,11258570525,6000,6000,6000,6000,0
|
|
20230905,155700,11258570525,6000,6000,6000,6000,0
|
|
20230905,155600,11258570525,6000,6000,6000,6000,0
|
|
20230905,155500,11258570525,6000,6000,6000,6000,0
|
|
20230905,155400,11258570525,6000,6000,6000,6000,0
|
|
20230905,155300,11258570525,6000,6000,6000,6000,0
|
|
20230905,155200,11258570525,6000,6000,6000,6000,0
|
|
20230905,155100,11258570525,6000,6000,6000,6000,0
|
|
20230905,155000,11258570525,6000,6000,6000,6000,0
|
|
20230905,154900,11258570525,6000,6000,6000,6000,0
|
|
20230905,154800,11258570525,6000,6000,6000,6000,0
|
|
20230905,154700,11258570525,6000,6000,6000,6000,0
|
|
20230905,154600,11258570525,6000,6000,6000,6000,0
|
|
20230905,154500,11258570525,6000,6000,6000,6000,0
|
|
20230905,154400,11258570525,6000,6000,6000,6000,0
|
|
20230905,154300,11258570525,6000,6000,6000,6000,0
|
|
20230905,154200,11258570525,6000,6000,6000,6000,0
|
|
20230905,154100,11258570525,6000,6000,6000,6000,0
|
|
20230905,154000,11258570525,6000,6000,6000,6000,19531
|
|
20230905,153900,11258570525,6000,6000,6000,6000,0
|
|
20230905,153800,11258570525,6000,6000,6000,6000,0
|
|
20230905,153700,11258570525,6000,6000,6000,6000,0
|
|
20230905,153600,11258570525,6000,6000,6000,6000,0
|
|
20230905,153500,11258570525,6000,6000,6000,6000,0
|
|
20230905,153400,11258570525,6000,6000,6000,6000,0
|
|
20230905,153300,11258570525,6000,6000,6000,6000,0
|
|
20230905,153200,11258570525,6000,6000,6000,6000,0
|
|
20230905,153100,11258570525,6000,6000,6000,6000,0
|
|
20230905,153000,11258570525,6000,6000,6000,6000,19531
|
|
20230905,152900,11141384525,6000,6000,6000,6000,0
|
|
20230905,152800,11141384525,6000,6000,6000,6000,0
|
|
20230905,152700,11141384525,6000,6000,6000,6000,0
|
|
20230905,152600,11141384525,6000,6000,6000,6000,0
|
|
20230905,152500,11141384525,6000,6000,6000,6000,0
|
|
20230905,152400,11141384525,6000,6000,6000,6000,0
|
|
20230905,152300,11141384525,6000,6000,6000,6000,0
|
|
20230905,152200,11141384525,6000,6000,6000,6000,0
|
|
20230905,152100,11141384525,6000,6000,6000,6000,0
|
|
20230905,152000,11141384525,6000,6000,6000,6000,0
|
|
20230905,151900,11141384525,6000,5950,6020,5950,9115
|
|
20230905,151800,11086954245,5950,5960,5960,5940,1448
|
|
20230905,151700,11078340035,5920,6000,6000,5920,8328
|
|
20230905,151600,11028581935,6010,6010,6030,5990,2832
|
|
20230905,151500,11011543945,6020,6000,6030,6000,3264
|
|
20230905,151400,10991920135,5990,5940,5990,5920,2275
|
|
20230905,151300,10978352805,5960,5950,5960,5940,3673
|
|
20230905,151200,10956513525,5970,5960,5980,5950,1287
|
|
20230905,151100,10948844785,5980,5930,6040,5910,13242
|
|
20230905,151000,10869612035,5930,5930,5940,5930,1131
|
|
20230905,150900,10862904095,5930,5880,5940,5880,2148
|
|
20230905,150800,10850216175,5870,5880,5890,5860,816
|
|
20230905,150700,10845421285,5870,5860,5890,5830,1221
|
|
20230905,150600,10838253755,5860,5890,5890,5830,759
|
|
20230905,150500,10833811685,5890,5860,5890,5850,1712
|
|
20230905,150400,10823771265,5860,5860,5870,5800,2175
|
|
20230905,150300,10811064035,5840,5840,5860,5750,12456
|
|
20230905,150200,10738950535,5830,5860,5870,5810,6090
|
|
20230905,150100,10703427425,5870,5890,5890,5870,64
|
|
20230905,150000,10703051455,5870,5920,5920,5850,1273
|
|
20230905,145900,10695549185,5910,5930,5940,5900,3964
|
|
20230905,145800,10672140775,5940,5910,5950,5890,6371
|
|
20230905,145700,10634385385,5910,5900,5950,5900,6248
|
|
20230905,145600,10597266665,5880,5880,5890,5860,1666
|
|
20230905,145500,10587471935,5870,5880,5900,5850,645
|
|
20230905,145400,10583688615,5910,5880,5910,5880,2769
|
|
20230905,145300,10567376515,5880,5850,5880,5840,961
|
|
20230905,145200,10561757625,5890,5910,5910,5780,3939
|
|
20230905,145100,10538684405,5910,5900,5910,5870,358
|
|
20230905,145000,10536577415,5920,5870,5970,5870,13902
|
|
20230905,144900,10454304325,5850,5820,5850,5800,1678
|
|
20230905,144800,10444533255,5820,5820,5820,5750,3009
|
|
20230905,144700,10427138275,5820,5750,5820,5720,8815
|
|
20230905,144600,10376497275,5740,5720,5760,5680,26047
|
|
20230905,144500,10227972905,5720,5820,5840,5720,15578
|
|
20230905,144400,10138026965,5800,5840,5860,5790,11790
|
|
20230905,144300,10069539245,5840,5920,5920,5840,8515
|
|
20230905,144200,10019577605,5920,5950,5950,5900,1632
|
|
20230905,144100,10009929585,5960,5920,5960,5860,6953
|
|
20230905,144000,9968968525,5910,5940,5970,5900,3174
|
|
20230905,143900,9950125645,5930,5870,5990,5870,6160
|
|
20230905,143800,9913758105,5900,5940,5940,5870,28765
|
|
20230905,143700,9744202575,5950,5990,6000,5940,8850
|
|
20230905,143600,9691458145,5990,6010,6010,5970,3486
|
|
20230905,143500,9670571015,6010,6040,6050,5990,2556
|
|
20230905,143400,9655178845,6050,6050,6050,6040,2935
|
|
20230905,143300,9637425515,6050,6010,6050,6000,7183
|
|
20230905,143200,9594153205,6000,6010,6020,5940,17187
|
|
20230905,143100,9491119715,6000,6050,6050,6000,9318
|
|
20230905,143000,9434974865,6050,6050,6070,6040,8420
|
|
20230905,142900,9384026145,6050,6060,6080,6040,3298
|
|
20230905,142800,9364063675,6060,6080,6090,6030,10134
|
|
20230905,142700,9302723345,6090,6140,6140,6080,10177
|
|
20230905,142600,9240519145,6130,6120,6150,6120,4750
|
|
20230905,142500,9211395345,6130,6150,6150,6120,1545
|
|
20230905,142400,9201917475,6150,6130,6150,6110,3624
|
|
20230905,142300,9179695775,6120,6120,6130,6110,1601
|
|
20230905,142200,9169899195,6110,6120,6130,6100,5097
|
|
20230905,142100,9138768255,6120,6120,6130,6050,15776
|
|
20230905,142000,9042779845,6100,6210,6220,6100,17412
|
|
20230905,141900,8935148225,6220,6290,6310,6210,25383
|
|
20230905,141800,8776028885,6300,6320,6330,6280,9829
|
|
20230905,141700,8713967315,6310,6260,6310,6230,10658
|
|
20230905,141600,8646998705,6260,6260,6290,6250,5106
|
|
20230905,141500,8614996225,6250,6200,6280,6200,14021
|
|
20230905,141400,8527462795,6200,6230,6240,6200,11169
|
|
20230905,141300,8458012415,6230,6250,6270,6220,13195
|
|
20230905,141200,8375835015,6270,6200,6350,6200,50727
|
|
20230905,141100,8057487435,6200,6220,6220,6190,13900
|
|
20230905,141000,7971236055,6220,6200,6230,6170,23616
|
|
20230905,140900,7824691815,6200,6160,6260,6110,25066
|
|
20230905,140800,7669325175,6170,6030,6210,6020,23773
|
|
20230905,140700,7524039545,6020,6030,6040,6020,2188
|
|
20230905,140600,7510830275,6030,6020,6040,5990,5956
|
|
20230905,140500,7474962265,6030,6020,6030,5980,1993
|
|
20230905,140400,7462987565,6020,6040,6040,6010,1270
|
|
20230905,140300,7455344755,6020,5950,6070,5950,15367
|
|
20230905,140200,7362669475,5950,6020,6020,5930,6541
|
|
20230905,140100,7323631125,6020,5970,6030,5970,3043
|
|
20230905,140000,7305369345,5980,6030,6030,5940,8604
|
|
20230905,135900,7253933335,6030,5990,6030,5980,2775
|
|
20230905,135800,7237259765,5970,6000,6020,5960,10744
|
|
20230905,135700,7173052945,6000,6000,6020,5990,1877
|
|
20230905,135600,7161790925,6000,6020,6020,6000,1072
|
|
20230905,135500,7155337865,5980,6030,6030,5950,16398
|
|
20230905,135400,7057410475,6000,6000,6040,6000,3406
|
|
20230905,135300,7036946965,6030,6040,6040,5990,9467
|
|
20230905,135200,6979962855,6040,6010,6040,5960,7137
|
|
20230905,135100,6937063805,6000,6050,6060,5970,11258
|
|
20230905,135000,6869494705,6050,6030,6060,6030,751
|
|
20230905,134900,6864960875,6030,6030,6060,6030,865
|
|
20230905,134800,6859739605,6030,6030,6070,6030,2446
|
|
20230905,134700,6844962815,6040,5950,6070,5950,25963
|
|
20230905,134600,6688640585,5950,5940,5950,5920,2429
|
|
20230905,134500,6674220635,5950,5930,5970,5920,1803
|
|
20230905,134400,6663494355,5930,5890,5930,5880,2622
|
|
20230905,134300,6648019775,5910,5850,5920,5850,5181
|
|
20230905,134200,6617515065,5850,5930,5940,5850,16386
|
|
20230905,134100,6521001365,5940,5950,5960,5930,5683
|
|
20230905,134000,6487247305,5950,6010,6010,5930,5174
|
|
20230905,133900,6456537305,5940,5980,6030,5940,8668
|
|
20230905,133800,6404585075,5980,5960,6020,5960,6812
|
|
20230905,133700,6363783465,5970,5930,5980,5920,6884
|
|
20230905,133600,6322905485,5930,6040,6040,5930,16332
|
|
20230905,133500,6225476615,6030,6110,6110,6000,14956
|
|
20230905,133400,6134812995,6140,6090,6180,6070,18956
|
|
20230905,133300,6018915705,6120,6070,6250,6030,30086
|
|
20230905,133200,5834674035,6070,6080,6080,6020,8249
|
|
20230905,133100,5784702145,6030,6030,6030,6030,0
|
|
20230905,133000,5784702145,6030,5960,6380,5960,42863
|
|
20230905,132900,5522368705,5980,5800,6090,5780,15539
|
|
20230905,132800,5430108335,5800,6080,6190,5770,69418
|
|
20230905,132700,5015311975,6070,6060,6170,6030,34245
|
|
20230905,132600,4805957485,6040,6000,6110,6000,54538
|
|
20230905,132500,4475887865,6110,6110,6110,6110,0
|
|
20230905,132400,4475887865,6110,6110,6110,6110,0
|
|
20230905,132300,4475887865,6110,5910,6110,5910,60176
|
|
20230905,132200,4114456965,5910,5830,5910,5830,12284
|
|
20230905,132100,4042564575,5830,5840,5850,5770,7579
|
|
20230905,132000,3998552605,5850,5870,5950,5790,21619
|
|
20230905,131900,3871277785,5880,5740,5880,5710,34301
|
|
20230905,131800,3672924685,5750,5740,5750,5720,2638
|
|
20230905,131700,3657770275,5710,5710,5770,5710,6004
|
|
20230905,131600,3623318465,5710,5680,5710,5680,3831
|
|
20230905,131500,3601515875,5680,5710,5750,5680,8424
|
|
20230905,131400,3553562945,5750,5740,5760,5700,8834
|
|
20230905,131300,3503028115,5740,5710,5780,5710,9195
|
|
20230905,131200,3450114165,5710,5700,5780,5700,3603
|
|
20230905,131100,3429398775,5690,5660,5710,5650,2293
|
|
20230905,131000,3416335365,5660,5740,5820,5660,15244
|
|
20230905,130900,3328111525,5720,5670,5800,5640,6985
|
|
20230905,130800,3288081475,5700,5740,5740,5660,3647
|
|
20230905,130700,3267258835,5740,5700,5850,5700,28317
|
|
20230905,130600,3103169185,5720,5650,5720,5640,11642
|
|
20230905,130500,3036914105,5640,5640,5750,5630,4841
|
|
20230905,130400,3009497205,5630,5620,5670,5550,3570
|
|
20230905,130300,2989395215,5620,5590,5620,5530,6306
|
|
20230905,130200,2954272705,5600,5650,5660,5560,12736
|
|
20230905,130100,2882622275,5620,5690,5790,5600,30867
|
|
20230905,130000,2707325785,5690,5740,5900,5600,55036
|
|
20230905,125900,2389856625,5740,5550,5740,5550,31310
|
|
20230905,125800,2213953435,5550,5510,5550,5500,1670
|
|
20230905,125700,2204728475,5510,5500,5510,5480,3921
|
|
20230905,125600,2183177245,5510,5480,5510,5480,1542
|
|
20230905,125500,2174688135,5490,5450,5490,5390,4321
|
|
20230905,125400,2151266595,5450,5520,5520,5430,7112
|
|
20230905,125300,2112185285,5540,5460,5590,5450,26037
|
|
20230905,125200,1968169075,5490,5540,5600,5460,17258
|
|
20230905,125100,1872327525,5530,5470,5530,5440,5656
|
|
20230905,125000,1841303005,5440,5550,5550,5420,12569
|
|
20230905,124900,1772440425,5510,5560,5580,5510,26745
|
|
20230905,124800,1623767335,5490,5490,5490,5490,0
|
|
20230905,124700,1623767335,5490,5450,5490,5440,10459
|
|
20230905,124600,1566480065,5470,5440,5470,5440,3666
|
|
20230905,124500,1546509595,5440,5470,5470,5430,4122
|
|
20230905,124400,1524053345,5470,5470,5480,5450,6136
|
|
20230905,124300,1490509355,5470,5410,5480,5410,14986
|
|
20230905,124200,1408648035,5410,5430,5430,5410,2502
|
|
20230905,124100,1395063775,5430,5410,5430,5390,2105
|
|
20230905,124000,1383668155,5420,5430,5460,5420,362
|
|
20230905,123900,1381702675,5450,5440,5450,5440,7318
|
|
20230905,123800,1341852525,5450,5400,5450,5400,4562
|
|
20230905,123700,1317084055,5360,5400,5430,5360,1110
|
|
20230905,123600,1311092425,5400,5380,5400,5370,481
|
|
20230905,123500,1308502685,5400,5390,5410,5390,2254
|
|
20230905,123400,1296317555,5410,5410,5430,5370,1805
|
|
20230905,123300,1286579605,5420,5420,5430,5380,3100
|
|
20230905,123200,1269760895,5390,5440,5440,5390,1424
|
|
20230905,123100,1262053485,5440,5390,5450,5370,4064
|
|
20230905,123000,1239997735,5410,5390,5420,5390,3583
|
|
20230905,122900,1220650135,5390,5350,5390,5350,6287
|
|
20230905,122800,1186857025,5350,5330,5360,5330,3143
|
|
20230905,122700,1170060795,5340,5310,5340,5310,208
|
|
20230905,122600,1168951495,5300,5300,5310,5300,604
|
|
20230905,122500,1165749995,5300,5300,5300,5300,1
|
|
20230905,122400,1165744695,5290,5290,5290,5290,300
|
|
20230905,122300,1164157695,5290,5290,5290,5290,58
|
|
20230905,122200,1163850875,5290,5310,5310,5240,2327
|
|
20230905,122100,1151609035,5280,5300,5310,5280,3724
|
|
20230905,122000,1131923945,5300,5300,5300,5300,69
|
|
20230905,121900,1131558245,5310,5290,5310,5290,147
|
|
20230905,121800,1130780595,5290,5310,5310,5290,471
|
|
20230905,121700,1128282095,5340,5340,5340,5340,140
|
|
20230905,121600,1127534495,5340,5340,5340,5340,250
|
|
20230905,121500,1126199495,5340,5310,5350,5310,475
|
|
20230905,121400,1123674205,5330,5340,5340,5330,578
|
|
20230905,121300,1120591325,5350,5330,5350,5330,234
|
|
20230905,121200,1119340125,5350,5330,5350,5330,1074
|
|
20230905,121100,1113602805,5300,5330,5330,5300,2651
|
|
20230905,121000,1099533425,5320,5320,5320,5320,290
|
|
20230905,120900,1097990625,5320,5310,5320,5300,1124
|
|
20230905,120800,1092033395,5300,5300,5300,5300,615
|
|
20230905,120700,1088773895,5300,5330,5330,5300,805
|
|
20230905,120600,1084488505,5340,5320,5340,5320,11
|
|
20230905,120500,1084429945,5300,5330,5340,5280,3344
|
|
20230905,120400,1066686745,5340,5340,5350,5330,1360
|
|
20230905,120300,1059426695,5310,5360,5390,5310,9734
|
|
20230905,120200,1007220765,5360,5340,5370,5340,3139
|
|
20230905,120100,990422315,5340,5290,5350,5290,12625
|
|
20230905,120000,923106955,5250,5270,5280,5250,1103
|
|
20230905,115900,917312455,5240,5250,5250,5240,700
|
|
20230905,115800,913641595,5270,5270,5270,5270,149
|
|
20230905,115700,912856365,5270,5250,5270,5250,954
|
|
20230905,115600,907830885,5260,5260,5260,5250,339
|
|
20230905,115500,906047845,5270,5270,5270,5270,95
|
|
20230905,115400,905547195,5270,5270,5270,5270,404
|
|
20230905,115300,903418115,5270,5250,5270,5250,801
|
|
20230905,115200,899212845,5270,5240,5270,5240,2693
|
|
20230905,115100,885079575,5250,5250,5250,5200,1002
|
|
20230905,115000,879856615,5210,5230,5230,5210,1537
|
|
20230905,114900,871836525,5250,5250,5250,5210,1399
|
|
20230905,114800,864513475,5250,5230,5250,5220,3621
|
|
20230905,114700,845527075,5240,5240,5240,5240,164
|
|
20230905,114600,844667715,5250,5250,5250,5250,1080
|
|
20230905,114500,838997715,5230,5260,5260,5230,1790
|
|
20230905,114400,829619695,5270,5280,5280,5260,1589
|
|
20230905,114300,821242995,5260,5250,5290,5240,4863
|
|
20230905,114200,795704945,5250,5250,5270,5250,731
|
|
20230905,114100,791867175,5290,5260,5290,5250,6866
|
|
20230905,114000,755703655,5290,5280,5290,5250,1919
|
|
20230905,113900,745564405,5240,5270,5310,5240,6427
|
|
20230905,113800,711695555,5270,5250,5280,5250,11371
|
|
20230905,113700,651870115,5250,5250,5250,5230,3971
|
|
20230905,113600,631022965,5220,5220,5220,5190,3068
|
|
20230905,113500,615043335,5220,5250,5250,5220,1048
|
|
20230905,113400,609557205,5260,5250,5280,5230,1669
|
|
20230905,113300,600797075,5250,5220,5250,5220,5399
|
|
20230905,113200,572537635,5220,5210,5220,5210,4858
|
|
20230905,113100,547192785,5220,5210,5220,5190,5053
|
|
20230905,113000,520849075,5210,5180,5210,5180,1637
|
|
20230905,112900,512350795,5180,5180,5180,5180,101
|
|
20230905,112800,511827615,5160,5150,5160,5140,2334
|
|
20230905,112700,499799315,5180,5180,5180,5180,52
|
|
20230905,112600,499529955,5180,5190,5190,5160,1651
|
|
20230905,112500,490988655,5190,5190,5210,5180,835
|
|
20230905,112400,486650975,5200,5220,5220,5200,301
|
|
20230905,112300,485085755,5190,5190,5220,5190,1948
|
|
20230905,112200,474936225,5190,5220,5240,5180,8281
|
|
20230905,112100,431786015,5230,5150,5230,5150,5801
|
|
20230905,112000,401699835,5130,5130,5140,5120,18746
|
|
20230905,111900,305530285,5130,5060,5130,5060,8202
|
|
20230905,111800,263730265,5060,5060,5060,5060,1006
|
|
20230905,111700,258639905,5000,5020,5020,5000,551
|
|
20230905,111600,255881425,5020,5020,5020,5020,0
|
|
20230905,111500,255881425,5020,5020,5020,5020,0
|
|
20230905,111400,255881425,5020,5020,5020,5020,0
|
|
20230905,111300,255881425,5020,5020,5020,5020,1
|
|
20230905,111200,255876405,5060,5060,5060,5060,606
|
|
20230905,111100,252810045,5060,5060,5060,5060,300
|
|
20230905,111000,251292045,5070,5010,5070,5010,1678
|
|
20230905,110900,242860145,5020,5020,5020,5020,282
|
|
20230905,110800,241444505,5010,5050,5050,5010,738
|
|
20230905,110700,237725085,5060,5050,5060,5050,878
|
|
20230905,110600,233287185,5050,5050,5050,5050,1
|
|
20230905,110500,233282135,5020,5020,5020,5020,785
|
|
20230905,110400,229341435,5020,5050,5050,5020,177
|
|
20230905,110300,228452295,5050,5050,5050,5050,401
|
|
20230905,110200,226427245,5030,5020,5030,5020,325
|
|
20230905,110100,224795365,5010,5010,5010,5010,0
|
|
20230905,110000,224795365,5010,5020,5020,5010,1216
|
|
20230905,105900,218696045,5050,5050,5050,5050,519
|
|
20230905,105800,216075095,5020,5020,5020,5020,0
|
|
20230905,105700,216075095,5020,5020,5020,5020,0
|
|
20230905,105600,216075095,5020,5020,5020,5020,0
|
|
20230905,105500,216075095,5020,5020,5020,5020,2
|
|
20230905,105400,216065055,5010,5050,5050,5010,1238
|
|
20230905,105300,209861755,5050,5050,5050,5050,84
|
|
20230905,105200,209437555,5050,5050,5050,5050,49
|
|
20230905,105100,209190105,5050,5050,5050,5050,4
|
|
20230905,105000,209169905,5050,5050,5050,5050,122
|
|
20230905,104900,208553805,5010,5010,5010,5010,0
|
|
20230905,104800,208553805,5010,5010,5010,5010,0
|
|
20230905,104700,208553805,5010,5010,5010,5010,0
|
|
20230905,104600,208553805,5010,5010,5010,5010,230
|
|
20230905,104500,207401505,5010,5010,5010,5010,0
|
|
20230905,104400,207401505,5010,5010,5010,5010,0
|
|
20230905,104300,207401505,5010,5010,5010,5010,0
|
|
20230905,104200,207401505,5010,5010,5010,5010,1
|
|
20230905,104100,207396495,5030,5030,5030,5030,6
|
|
20230905,104000,207366315,5010,5010,5010,5010,0
|
|
20230905,103900,207366315,5010,5010,5010,5010,50
|
|
20230905,103800,207115815,5000,5000,5000,5000,0
|
|
20230905,103700,207115815,5000,5000,5000,5000,0
|
|
20230905,103600,207115815,5000,5000,5000,5000,0
|
|
20230905,103500,207115815,5000,5000,5000,5000,2706
|
|
20230905,103400,193585815,5000,5010,5010,5000,1000
|
|
20230905,103300,188582075,5030,5030,5030,5030,0
|
|
20230905,103200,188582075,5030,5030,5030,5030,0
|
|
20230905,103100,188582075,5030,5030,5030,5030,0
|
|
20230905,103000,188582075,5030,5030,5030,5030,279
|
|
20230905,102900,187178705,5040,5040,5050,5040,2000
|
|
20230905,102800,177088875,5040,5030,5040,5030,101
|
|
20230905,102700,176580835,5030,5030,5030,5030,101
|
|
20230905,102600,176072805,5040,5040,5040,5040,0
|
|
20230905,102500,176072805,5040,5040,5040,5040,41
|
|
20230905,102400,175866165,5050,5040,5050,5040,1000
|
|
20230905,102300,170817225,5040,5040,5040,5040,0
|
|
20230905,102200,170817225,5040,5040,5040,5040,0
|
|
20230905,102100,170817225,5040,5040,5040,5040,0
|
|
20230905,102000,170817225,5040,5040,5040,5040,0
|
|
20230905,101900,170817225,5040,5040,5040,5040,0
|
|
20230905,101800,170817225,5040,5040,5040,5040,0
|
|
20230905,101700,170817225,5040,5020,5040,5000,2488
|
|
20230905,101600,158369645,5020,5020,5020,5020,37
|
|
20230905,101500,158183905,5000,5000,5000,5000,0
|
|
20230905,101400,158183905,5000,5000,5000,5000,0
|
|
20230905,101300,158183905,5000,5000,5000,5000,1737
|
|
20230905,101200,149498905,5040,5020,5040,5020,100
|
|
20230905,101100,148995375,5000,5000,5000,5000,0
|
|
20230905,101000,148995375,5000,5000,5000,5000,0
|
|
20230905,100900,148995375,5000,5000,5000,5000,0
|
|
20230905,100800,148995375,5000,5000,5000,5000,263
|
|
20230905,100700,147680375,5000,5000,5000,5000,0
|
|
20230905,100600,147680375,5000,5000,5000,5000,0
|
|
20230905,100500,147680375,5000,5000,5000,5000,0
|
|
20230905,100400,147680375,5000,4980,5000,4965,913
|
|
20230905,100300,143143120,5000,5000,5000,5000,1
|
|
20230905,100200,143138120,4995,5000,5000,4995,2100
|
|
20230905,100100,132638625,5020,5020,5020,5020,0
|
|
20230905,100000,132638625,5020,5020,5020,5020,0
|
|
20230905,095900,132638625,5020,5020,5020,5020,0
|
|
20230905,095800,132638625,5020,5020,5020,5020,111
|
|
20230905,095700,132081405,5040,5040,5040,5040,0
|
|
20230905,095600,132081405,5040,5040,5040,5040,0
|
|
20230905,095500,132081405,5040,5040,5040,5040,1500
|
|
20230905,095400,124521405,5030,5040,5040,5030,874
|
|
20230905,095300,120118675,5090,5110,5110,5090,120
|
|
20230905,095200,119506015,5110,5040,5110,5040,342
|
|
20230905,095100,117761575,5040,5000,5040,5000,1512
|
|
20230905,095000,110173655,4985,4985,4985,4985,300
|
|
20230905,094900,108678155,4985,4960,4985,4960,1248
|
|
20230905,094800,102488050,4960,4960,4960,4960,0
|
|
20230905,094700,102488050,4960,4960,4960,4960,0
|
|
20230905,094600,102488050,4960,4970,4970,4960,2173
|
|
20230905,094500,91698890,4970,4985,5010,4970,3545
|
|
20230905,094400,74054525,4985,4985,4985,4985,0
|
|
20230905,094300,74054525,4985,4985,4985,4985,57
|
|
20230905,094200,73770380,5000,5000,5000,5000,33
|
|
20230905,094100,73605380,5010,5010,5010,5010,0
|
|
20230905,094000,73605380,5010,5010,5010,5010,0
|
|
20230905,093900,73605380,5010,5020,5020,5010,514
|
|
20230905,093800,71027180,5010,5010,5010,5010,0
|
|
20230905,093700,71027180,5010,5000,5020,5000,767
|
|
20230905,093600,67191830,5000,5000,5000,5000,40
|
|
20230905,093500,66991830,5000,5000,5000,5000,100
|
|
20230905,093400,66491830,5000,5000,5000,5000,121
|
|
20230905,093300,65886830,5000,5000,5000,5000,1
|
|
20230905,093200,65881830,5000,5000,5000,5000,0
|
|
20230905,093100,65881830,5000,5000,5010,5000,2071
|
|
20230905,093000,55526610,5000,5000,5000,5000,1
|
|
20230905,092900,55521610,4970,4975,4975,4970,1000
|
|
20230905,092800,50551595,4970,4975,4975,4970,3000
|
|
20230905,092700,35641510,4975,4975,4975,4975,1
|
|
20230905,092600,35636535,4965,4965,4965,4965,0
|
|
20230905,092500,35636535,4965,4965,4965,4965,0
|
|
20230905,092400,35636535,4965,4965,4965,4965,0
|
|
20230905,092300,35636535,4965,4970,4970,4965,1050
|
|
20230905,092200,30420705,4970,4970,4970,4970,1000
|
|
20230905,092100,25450705,4965,4965,4965,4965,0
|
|
20230905,092000,25450705,4965,4970,4970,4965,28
|
|
20230905,091900,25311610,4965,4980,4980,4965,500
|
|
20230905,091800,22825665,4980,4980,4980,4980,0
|
|
20230905,091700,22825665,4980,4990,5000,4980,810
|
|
20230905,091600,18788640,4990,4990,4990,4990,10
|
|
20230905,091500,18738740,4980,4980,4980,4980,10
|
|
20230905,091400,18688940,4980,4980,4980,4980,0
|
|
20230905,091300,18688940,4980,4980,4980,4980,400
|
|
20230905,091200,16696940,4975,4980,4980,4975,810
|
|
20230905,091100,12665190,4975,4975,4975,4975,0
|
|
20230905,091000,12665190,4975,4980,4980,4975,150
|
|
20230905,090900,11918870,4975,4980,4995,4960,1629
|
|
20230905,090800,3816520,4980,4980,4980,4980,0
|
|
20230905,090700,3816520,4980,4980,4980,4980,21
|
|
20230905,090600,3711940,4950,4960,4960,4950,548
|
|
20230905,090500,996010,4955,4955,4955,4955,200
|
|
20230905,090400,5010,5010,5010,5010,5010,1
|
|
20230905,090300,0,4995,4995,4995,4995,0
|
|
20230905,090200,0,4995,4995,4995,4995,0
|
|
20230905,090100,0,4995,4995,4995,4995,0
|
|
20230905,090000,0,4995,4995,4995,4995,0
|