605 lines
31 KiB
CSV
605 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,190200,27911797380,4995,4995,4995,4995,38441
|
|
20230906,190100,27911797380,4995,4995,4995,4995,0
|
|
20230906,190000,27911797380,4995,4995,4995,4995,0
|
|
20230906,185900,27911797380,4995,4995,4995,4995,0
|
|
20230906,185800,27911797380,4995,4995,4995,4995,0
|
|
20230906,185700,27911797380,4995,4995,4995,4995,0
|
|
20230906,185600,27911797380,4995,4995,4995,4995,0
|
|
20230906,185500,27911797380,4995,4995,4995,4995,0
|
|
20230906,185400,27911797380,4995,4995,4995,4995,0
|
|
20230906,185300,27911797380,4995,4995,4995,4995,0
|
|
20230906,185200,27911797380,4995,4995,4995,4995,0
|
|
20230906,185100,27911797380,4995,4995,4995,4995,0
|
|
20230906,185000,27911797380,4995,4995,4995,4995,0
|
|
20230906,184900,27911797380,4995,4995,4995,4995,0
|
|
20230906,184800,27911797380,4995,4995,4995,4995,0
|
|
20230906,184700,27911797380,4995,4995,4995,4995,0
|
|
20230906,184600,27911797380,4995,4995,4995,4995,0
|
|
20230906,184500,27911797380,4995,4995,4995,4995,0
|
|
20230906,184400,27911797380,4995,4995,4995,4995,0
|
|
20230906,184300,27911797380,4995,4995,4995,4995,0
|
|
20230906,184200,27911797380,4995,4995,4995,4995,0
|
|
20230906,184100,27911797380,4995,4995,4995,4995,0
|
|
20230906,184000,27911797380,4995,4995,4995,4995,0
|
|
20230906,183900,27911797380,4995,4995,4995,4995,0
|
|
20230906,183800,27911797380,4995,4995,4995,4995,0
|
|
20230906,183700,27911797380,4995,4995,4995,4995,0
|
|
20230906,183600,27911797380,4995,4995,4995,4995,0
|
|
20230906,183500,27911797380,4995,4995,4995,4995,0
|
|
20230906,183400,27911797380,4995,4995,4995,4995,0
|
|
20230906,183300,27911797380,4995,4995,4995,4995,0
|
|
20230906,183200,27911797380,4995,4995,4995,4995,38441
|
|
20230906,183100,27911797380,4995,4995,4995,4995,0
|
|
20230906,183000,27911797380,4995,4995,4995,4995,0
|
|
20230906,182900,27911797380,4995,4995,4995,4995,0
|
|
20230906,182800,27911797380,4995,4995,4995,4995,0
|
|
20230906,182700,27911797380,4995,4995,4995,4995,0
|
|
20230906,182600,27911797380,4995,4995,4995,4995,0
|
|
20230906,182500,27911797380,4995,4995,4995,4995,0
|
|
20230906,182400,27911797380,4995,4995,4995,4995,0
|
|
20230906,182300,27911797380,4995,4995,4995,4995,0
|
|
20230906,182200,27911797380,4995,4995,4995,4995,0
|
|
20230906,182100,27911797380,4995,4995,4995,4995,0
|
|
20230906,182000,27911797380,4995,4995,4995,4995,0
|
|
20230906,181900,27911797380,4995,4995,4995,4995,0
|
|
20230906,181800,27911797380,4995,4995,4995,4995,0
|
|
20230906,181700,27911797380,4995,4995,4995,4995,0
|
|
20230906,181600,27911797380,4995,4995,4995,4995,0
|
|
20230906,181500,27911797380,4995,4995,4995,4995,0
|
|
20230906,181400,27911797380,4995,4995,4995,4995,0
|
|
20230906,181300,27911797380,4995,4995,4995,4995,0
|
|
20230906,181200,27911797380,4995,4995,4995,4995,0
|
|
20230906,181100,27911797380,4995,4995,4995,4995,0
|
|
20230906,181000,27911797380,4995,4995,4995,4995,0
|
|
20230906,180900,27911797380,4995,4995,4995,4995,0
|
|
20230906,180800,27911797380,4995,4995,4995,4995,0
|
|
20230906,180700,27911797380,4995,4995,4995,4995,0
|
|
20230906,180600,27911797380,4995,4995,4995,4995,0
|
|
20230906,180500,27911797380,4995,4995,4995,4995,0
|
|
20230906,180400,27911797380,4995,4995,4995,4995,0
|
|
20230906,180300,27911797380,4995,4995,4995,4995,0
|
|
20230906,180200,27911797380,4995,4995,4995,4995,38441
|
|
20230906,180100,27911797380,4995,4995,4995,4995,0
|
|
20230906,180000,27911797380,4995,4995,4995,4995,0
|
|
20230906,175900,27911797380,4995,4995,4995,4995,0
|
|
20230906,175800,27911797380,4995,4995,4995,4995,0
|
|
20230906,175700,27911797380,4995,4995,4995,4995,0
|
|
20230906,175600,27911797380,4995,4995,4995,4995,0
|
|
20230906,175500,27911797380,4995,4995,4995,4995,0
|
|
20230906,175400,27911797380,4995,4995,4995,4995,0
|
|
20230906,175300,27911797380,4995,4995,4995,4995,0
|
|
20230906,175200,27911797380,4995,4995,4995,4995,0
|
|
20230906,175100,27911797380,4995,4995,4995,4995,0
|
|
20230906,175000,27911797380,4995,4995,4995,4995,0
|
|
20230906,174900,27911797380,4995,4995,4995,4995,0
|
|
20230906,174800,27911797380,4995,4995,4995,4995,0
|
|
20230906,174700,27911797380,4995,4995,4995,4995,0
|
|
20230906,174600,27911797380,4995,4995,4995,4995,0
|
|
20230906,174500,27911797380,4995,4995,4995,4995,0
|
|
20230906,174400,27911797380,4995,4995,4995,4995,0
|
|
20230906,174300,27911797380,4995,4995,4995,4995,0
|
|
20230906,174200,27911797380,4995,4995,4995,4995,0
|
|
20230906,174100,27911797380,4995,4995,4995,4995,0
|
|
20230906,174000,27911797380,4995,4995,4995,4995,0
|
|
20230906,173900,27911797380,4995,4995,4995,4995,0
|
|
20230906,173800,27911797380,4995,4995,4995,4995,0
|
|
20230906,173700,27911797380,4995,4995,4995,4995,0
|
|
20230906,173600,27911797380,4995,4995,4995,4995,0
|
|
20230906,173500,27911797380,4995,4995,4995,4995,0
|
|
20230906,173400,27911797380,4995,4995,4995,4995,0
|
|
20230906,173300,27911797380,4995,4995,4995,4995,0
|
|
20230906,173200,27911797380,4995,4995,4995,4995,38441
|
|
20230906,173100,27911797380,4995,4995,4995,4995,0
|
|
20230906,173000,27911797380,4995,4995,4995,4995,0
|
|
20230906,172900,27911797380,4995,4995,4995,4995,0
|
|
20230906,172800,27911797380,4995,4995,4995,4995,0
|
|
20230906,172700,27911797380,4995,4995,4995,4995,0
|
|
20230906,172600,27911797380,4995,4995,4995,4995,0
|
|
20230906,172500,27911797380,4995,4995,4995,4995,0
|
|
20230906,172400,27911797380,4995,4995,4995,4995,0
|
|
20230906,172300,27911797380,4995,4995,4995,4995,0
|
|
20230906,172200,27911797380,4995,4995,4995,4995,0
|
|
20230906,172100,27911797380,4995,4995,4995,4995,0
|
|
20230906,172000,27911797380,4995,4995,4995,4995,0
|
|
20230906,171900,27911797380,4995,4995,4995,4995,0
|
|
20230906,171800,27911797380,4995,4995,4995,4995,0
|
|
20230906,171700,27911797380,4995,4995,4995,4995,0
|
|
20230906,171600,27911797380,4995,4995,4995,4995,0
|
|
20230906,171500,27911797380,4995,4995,4995,4995,0
|
|
20230906,171400,27911797380,4995,4995,4995,4995,0
|
|
20230906,171300,27911797380,4995,4995,4995,4995,0
|
|
20230906,171200,27911797380,4995,4995,4995,4995,0
|
|
20230906,171100,27911797380,4995,4995,4995,4995,0
|
|
20230906,171000,27911797380,4995,4995,4995,4995,0
|
|
20230906,170900,27911797380,4995,4995,4995,4995,0
|
|
20230906,170800,27911797380,4995,4995,4995,4995,0
|
|
20230906,170700,27911797380,4995,4995,4995,4995,0
|
|
20230906,170600,27911797380,4995,4995,4995,4995,0
|
|
20230906,170500,27911797380,4995,4995,4995,4995,0
|
|
20230906,170400,27911797380,4995,4995,4995,4995,0
|
|
20230906,170300,27911797380,4995,4995,4995,4995,0
|
|
20230906,170200,27911797380,4995,4995,4995,4995,38441
|
|
20230906,170100,27911797380,4995,4995,4995,4995,0
|
|
20230906,170000,27911797380,4995,4995,4995,4995,0
|
|
20230906,165900,27911797380,4995,4995,4995,4995,0
|
|
20230906,165800,27911797380,4995,4995,4995,4995,0
|
|
20230906,165700,27911797380,4995,4995,4995,4995,0
|
|
20230906,165600,27911797380,4995,4995,4995,4995,0
|
|
20230906,165500,27911797380,4995,4995,4995,4995,0
|
|
20230906,165400,27911797380,4995,4995,4995,4995,0
|
|
20230906,165300,27911797380,4995,4995,4995,4995,0
|
|
20230906,165200,27911797380,4995,4995,4995,4995,0
|
|
20230906,165100,27911797380,4995,4995,4995,4995,0
|
|
20230906,165000,27911797380,4995,4995,4995,4995,0
|
|
20230906,164900,27911797380,4995,4995,4995,4995,0
|
|
20230906,164800,27911797380,4995,4995,4995,4995,0
|
|
20230906,164700,27911797380,4995,4995,4995,4995,0
|
|
20230906,164600,27911797380,4995,4995,4995,4995,0
|
|
20230906,164500,27911797380,4995,4995,4995,4995,0
|
|
20230906,164400,27911797380,4995,4995,4995,4995,0
|
|
20230906,164300,27911797380,4995,4995,4995,4995,0
|
|
20230906,164200,27911797380,4995,4995,4995,4995,0
|
|
20230906,164100,27911797380,4995,4995,4995,4995,0
|
|
20230906,164000,27911797380,4995,4995,4995,4995,0
|
|
20230906,163900,27911797380,4995,4995,4995,4995,0
|
|
20230906,163800,27911797380,4995,4995,4995,4995,0
|
|
20230906,163700,27911797380,4995,4995,4995,4995,0
|
|
20230906,163600,27911797380,4995,4995,4995,4995,0
|
|
20230906,163500,27911797380,4995,4995,4995,4995,0
|
|
20230906,163400,27911797380,4995,4995,4995,4995,0
|
|
20230906,163300,27911797380,4995,4995,4995,4995,0
|
|
20230906,163200,27911797380,4995,4995,4995,4995,38441
|
|
20230906,163100,27911797380,4995,4995,4995,4995,0
|
|
20230906,163000,27911797380,4995,4995,4995,4995,0
|
|
20230906,162900,27911797380,4995,4995,4995,4995,0
|
|
20230906,162800,27911797380,4995,4995,4995,4995,0
|
|
20230906,162700,27911797380,4995,4995,4995,4995,0
|
|
20230906,162600,27911797380,4995,4995,4995,4995,0
|
|
20230906,162500,27911797380,4995,4995,4995,4995,0
|
|
20230906,162400,27911797380,4995,4995,4995,4995,0
|
|
20230906,162300,27911797380,4995,4995,4995,4995,0
|
|
20230906,162200,27911797380,4995,4995,4995,4995,0
|
|
20230906,162100,27911797380,4995,4995,4995,4995,0
|
|
20230906,162000,27911797380,4995,4995,4995,4995,0
|
|
20230906,161900,27911797380,4995,4995,4995,4995,0
|
|
20230906,161800,27911797380,4995,4995,4995,4995,0
|
|
20230906,161700,27911797380,4995,4995,4995,4995,0
|
|
20230906,161600,27911797380,4995,4995,4995,4995,0
|
|
20230906,161500,27911797380,4995,4995,4995,4995,0
|
|
20230906,161400,27911797380,4995,4995,4995,4995,0
|
|
20230906,161300,27911797380,4995,4995,4995,4995,0
|
|
20230906,161200,27911797380,4995,4995,4995,4995,0
|
|
20230906,161100,27911797380,4995,4995,4995,4995,0
|
|
20230906,161000,27911797380,4995,4995,4995,4995,0
|
|
20230906,160900,27911797380,4995,4995,4995,4995,0
|
|
20230906,160800,27911797380,4995,4995,4995,4995,0
|
|
20230906,160700,27911797380,4995,4995,4995,4995,0
|
|
20230906,160600,27911797380,4995,4995,4995,4995,0
|
|
20230906,160500,27911797380,4995,4995,4995,4995,0
|
|
20230906,160400,27911797380,4995,4995,4995,4995,0
|
|
20230906,160300,27911797380,4995,4995,4995,4995,0
|
|
20230906,160200,27911797380,4995,4995,4995,4995,38441
|
|
20230906,160100,27911797380,4995,4995,4995,4995,0
|
|
20230906,160000,27911797380,4995,4995,4995,4995,0
|
|
20230906,155900,27911797380,4995,4995,4995,4995,0
|
|
20230906,155800,27911797380,4995,4995,4995,4995,0
|
|
20230906,155700,27911797380,4995,4995,4995,4995,0
|
|
20230906,155600,27911797380,4995,4995,4995,4995,0
|
|
20230906,155500,27911797380,4995,4995,4995,4995,0
|
|
20230906,155400,27911797380,4995,4995,4995,4995,0
|
|
20230906,155300,27911797380,4995,4995,4995,4995,0
|
|
20230906,155200,27911797380,4995,4995,4995,4995,0
|
|
20230906,155100,27911797380,4995,4995,4995,4995,0
|
|
20230906,155000,27911797380,4995,4995,4995,4995,0
|
|
20230906,154900,27911797380,4995,4995,4995,4995,0
|
|
20230906,154800,27911797380,4995,4995,4995,4995,0
|
|
20230906,154700,27911797380,4995,4995,4995,4995,0
|
|
20230906,154600,27911797380,4995,4995,4995,4995,0
|
|
20230906,154500,27911797380,4995,4995,4995,4995,0
|
|
20230906,154400,27911797380,4995,4995,4995,4995,0
|
|
20230906,154300,27911797380,4995,4995,4995,4995,0
|
|
20230906,154200,27911797380,4995,4995,4995,4995,0
|
|
20230906,154100,27911797380,4995,4995,4995,4995,0
|
|
20230906,154000,27911797380,4995,4995,4995,4995,0
|
|
20230906,153900,27911797380,4995,4995,4995,4995,0
|
|
20230906,153800,27911797380,4995,4995,4995,4995,0
|
|
20230906,153700,27911797380,4995,4995,4995,4995,0
|
|
20230906,153600,27911797380,4995,4995,4995,4995,0
|
|
20230906,153500,27911797380,4995,4995,4995,4995,0
|
|
20230906,153400,27911797380,4995,4995,4995,4995,0
|
|
20230906,153300,27911797380,4995,4995,4995,4995,0
|
|
20230906,153200,27911797380,4995,4995,4995,4995,38441
|
|
20230906,153100,27911797380,4995,4995,4995,4995,0
|
|
20230906,153000,27911797380,4995,4995,4995,4995,38441
|
|
20230906,152900,27719784585,4975,4975,4975,4975,0
|
|
20230906,152800,27719784585,4975,4975,4975,4975,0
|
|
20230906,152700,27719784585,4975,4975,4975,4975,0
|
|
20230906,152600,27719784585,4975,4975,4975,4975,0
|
|
20230906,152500,27719784585,4975,4975,4975,4975,0
|
|
20230906,152400,27719784585,4975,4975,4975,4975,0
|
|
20230906,152300,27719784585,4975,4975,4975,4975,0
|
|
20230906,152200,27719784585,4975,4975,4975,4975,0
|
|
20230906,152100,27719784585,4975,4975,4975,4975,0
|
|
20230906,152000,27719784585,4975,4975,4975,4975,0
|
|
20230906,151900,27719784585,4975,4995,5000,4970,18477
|
|
20230906,151800,27627698645,5000,5000,5010,4995,9154
|
|
20230906,151700,27581937435,5010,5000,5010,5000,7738
|
|
20230906,151600,27543236605,5010,5000,5010,5000,8964
|
|
20230906,151500,27498398945,5000,5010,5010,5000,4240
|
|
20230906,151400,27477195565,5010,5010,5020,5000,4783
|
|
20230906,151300,27453237795,5010,5010,5020,5010,1186
|
|
20230906,151200,27447292985,5010,5010,5020,5010,4878
|
|
20230906,151100,27422840535,5010,5010,5020,5010,2561
|
|
20230906,151000,27410001045,5000,5020,5030,5000,5208
|
|
20230906,150900,27383883895,5020,5020,5020,5000,5500
|
|
20230906,150800,27356342255,5020,5020,5030,5020,3991
|
|
20230906,150700,27336287455,5020,5030,5030,5020,3049
|
|
20230906,150600,27320974155,5020,5060,5060,5020,3816
|
|
20230906,150500,27301752945,5050,5060,5070,5050,7645
|
|
20230906,150400,27263098875,5070,5050,5070,5040,16080
|
|
20230906,150300,27181685075,5030,5020,5060,5020,13951
|
|
20230906,150200,27111280735,5020,5020,5030,5020,4859
|
|
20230906,150100,27086864765,5020,5010,5030,5010,3655
|
|
20230906,150000,27068511665,5010,5030,5030,5000,9820
|
|
20230906,145900,27019296975,5030,5000,5030,5000,20776
|
|
20230906,145800,26915209875,5000,4990,5000,4990,6029
|
|
20230906,145700,26885074625,4990,4990,4995,4985,7414
|
|
20230906,145600,26848080385,4985,4980,4985,4980,2222
|
|
20230906,145500,26837006910,4985,4965,4985,4965,3038
|
|
20230906,145400,26821882445,4965,4965,4985,4965,2079
|
|
20230906,145300,26811554710,4965,4965,4970,4960,3712
|
|
20230906,145200,26793119680,4965,4965,4975,4960,5460
|
|
20230906,145100,26766018545,4965,5000,5000,4965,16368
|
|
20230906,145000,26684645260,5000,4995,5000,4980,13430
|
|
20230906,144900,26617613690,5000,5000,5010,4990,3112
|
|
20230906,144800,26602063225,5000,5020,5020,4995,534
|
|
20230906,144700,26599391910,5020,5010,5020,4995,2736
|
|
20230906,144600,26585673920,5010,4995,5010,4995,8168
|
|
20230906,144500,26544824545,4995,4990,4995,4980,2097
|
|
20230906,144400,26534362845,4990,4990,5000,4990,3171
|
|
20230906,144300,26518534170,4990,4960,4995,4960,8677
|
|
20230906,144200,26475367540,4965,4950,4970,4950,3261
|
|
20230906,144100,26459210975,4950,4970,4970,4950,16187
|
|
20230906,144000,26378924665,4970,4985,4990,4970,13510
|
|
20230906,143900,26311693955,4990,5010,5010,4990,5133
|
|
20230906,143800,26286070235,5000,5020,5020,4995,6162
|
|
20230906,143700,26255261275,5000,5010,5020,5000,2275
|
|
20230906,143600,26243863695,5010,5010,5010,5010,2434
|
|
20230906,143500,26231669355,5010,5020,5020,5010,2818
|
|
20230906,143400,26217527105,5010,5010,5020,5000,757
|
|
20230906,143300,26213735185,5000,5000,5020,4995,7782
|
|
20230906,143200,26174822290,5000,5000,5010,4995,11577
|
|
20230906,143100,26116928110,5000,5020,5030,5000,16258
|
|
20230906,143000,26035484660,5030,5040,5040,5030,3734
|
|
20230906,142900,26016670520,5040,5050,5050,5030,1346
|
|
20230906,142800,26009885690,5040,5030,5050,5020,7402
|
|
20230906,142700,25972648750,5040,5030,5040,5020,2784
|
|
20230906,142600,25958645890,5030,5030,5040,5030,795
|
|
20230906,142500,25954642540,5030,5040,5050,5020,6320
|
|
20230906,142400,25922839550,5040,5060,5060,5040,5275
|
|
20230906,142300,25896228290,5060,5050,5060,5050,1137
|
|
20230906,142200,25890480290,5050,5060,5060,5040,5795
|
|
20230906,142100,25861217150,5060,5060,5060,5050,2377
|
|
20230906,142000,25849199080,5060,5060,5060,5060,3178
|
|
20230906,141900,25833118400,5060,5060,5060,5050,4333
|
|
20230906,141800,25811211280,5050,5050,5070,5050,6784
|
|
20230906,141700,25776915230,5050,5050,5060,5040,2166
|
|
20230906,141600,25765990330,5050,5050,5060,5040,12680
|
|
20230906,141500,25701906600,5060,5060,5070,5050,6075
|
|
20230906,141400,25671180040,5060,5070,5070,5060,1548
|
|
20230906,141300,25663342680,5070,5050,5070,5040,4919
|
|
20230906,141200,25638489660,5040,5040,5040,5030,1502
|
|
20230906,141100,25630922690,5030,5030,5040,5020,2326
|
|
20230906,141000,25619222460,5030,5030,5030,5020,4984
|
|
20230906,140900,25594199350,5020,5020,5050,5020,1421
|
|
20230906,140800,25587052470,5020,5050,5050,5020,3460
|
|
20230906,140700,25569614550,5050,5060,5060,5050,432
|
|
20230906,140600,25567432280,5060,5070,5070,5050,6919
|
|
20230906,140500,25532452720,5070,5070,5070,5060,1582
|
|
20230906,140400,25524444790,5070,5060,5070,5050,2634
|
|
20230906,140300,25511126140,5050,5050,5060,5050,4432
|
|
20230906,140200,25488725320,5050,5040,5050,5040,5907
|
|
20230906,140100,25458918700,5030,5040,5050,5020,5103
|
|
20230906,140000,25433237420,5040,5050,5050,5030,4539
|
|
20230906,135900,25410375660,5050,5070,5070,5040,11785
|
|
20230906,135800,25350797300,5070,5100,5110,5060,11786
|
|
20230906,135700,25290908120,5100,5130,5140,5080,30181
|
|
20230906,135600,25136400500,5120,5080,5130,5070,61808
|
|
20230906,135500,24821622630,5080,5070,5080,5070,4352
|
|
20230906,135400,24799545440,5060,5080,5080,5060,6973
|
|
20230906,135300,24764219870,5080,5070,5080,5060,7330
|
|
20230906,135200,24727074900,5070,5080,5080,5060,12732
|
|
20230906,135100,24662549250,5070,5070,5080,5060,4803
|
|
20230906,135000,24638196620,5070,5040,5070,5040,19818
|
|
20230906,134900,24537914400,5040,5040,5050,5040,5130
|
|
20230906,134800,24512035100,5040,5030,5040,5030,3647
|
|
20230906,134700,24493663410,5030,5030,5040,5030,3050
|
|
20230906,134600,24478321890,5030,5030,5030,5020,958
|
|
20230906,134500,24473509100,5030,5050,5050,5030,6198
|
|
20230906,134400,24442299080,5050,5040,5050,5030,4995
|
|
20230906,134300,24417103000,5040,5030,5040,5030,5157
|
|
20230906,134200,24391129620,5030,5030,5040,5020,1817
|
|
20230906,134100,24381989430,5030,5010,5040,5010,4757
|
|
20230906,134000,24358101150,5010,5000,5010,4995,5075
|
|
20230906,133900,24332705885,4990,5000,5000,4990,9107
|
|
20230906,133800,24287200650,5000,4990,5000,4990,2429
|
|
20230906,133700,24275073235,4990,4980,4990,4980,1559
|
|
20230906,133600,24267308755,4975,4975,4980,4970,2824
|
|
20230906,133500,24253268055,4975,4975,4980,4970,1173
|
|
20230906,133400,24247431875,4970,4975,4980,4970,1369
|
|
20230906,133300,24240622830,4970,4990,4990,4970,5357
|
|
20230906,133200,24213916890,4985,4980,4985,4970,7736
|
|
20230906,133100,24175408120,4975,4970,4975,4970,2099
|
|
20230906,133000,24164972610,4975,4970,4975,4970,1988
|
|
20230906,132900,24155091390,4975,4970,4975,4970,861
|
|
20230906,132800,24150809360,4975,4980,4980,4970,343
|
|
20230906,132700,24149102410,4980,4980,4980,4970,989
|
|
20230906,132600,24144184865,4980,4980,4985,4980,1056
|
|
20230906,132500,24138922540,4980,4970,4980,4965,3342
|
|
20230906,132400,24122297615,4970,4980,4980,4970,1325
|
|
20230906,132300,24115710835,4965,4980,4980,4965,2593
|
|
20230906,132200,24102810580,4980,4980,4980,4975,2207
|
|
20230906,132100,24091822925,4980,4980,4980,4975,714
|
|
20230906,132000,24088268725,4970,4980,4985,4970,1272
|
|
20230906,131900,24081943235,4980,4985,4985,4980,2055
|
|
20230906,131800,24071705375,4985,4975,4985,4975,1180
|
|
20230906,131700,24065828095,4970,4965,4970,4965,1491
|
|
20230906,131600,24058419890,4970,4955,4970,4955,604
|
|
20230906,131500,24055425510,4960,4965,4965,4950,2085
|
|
20230906,131400,24045096760,4965,4970,4975,4965,994
|
|
20230906,131300,24040158730,4970,4970,4975,4965,1606
|
|
20230906,131200,24032173120,4975,4950,4975,4950,1838
|
|
20230906,131100,24023044275,4955,4940,4955,4940,592
|
|
20230906,131000,24020115035,4940,4940,4940,4940,773
|
|
20230906,130900,24016296415,4935,4940,4945,4935,2496
|
|
20230906,130800,24003967340,4935,4930,4940,4930,1875
|
|
20230906,130700,23994712015,4935,4935,4935,4930,7297
|
|
20230906,130600,23958734545,4935,4945,4955,4935,1736
|
|
20230906,130500,23950156985,4945,4930,4945,4930,1757
|
|
20230906,130400,23941484935,4920,4940,4945,4915,8951
|
|
20230906,130300,23897371510,4940,4955,4960,4940,1875
|
|
20230906,130200,23888099410,4950,4955,4955,4940,8597
|
|
20230906,130100,23845549115,4955,4980,4985,4950,6978
|
|
20230906,130000,23810902135,4990,4980,4990,4980,1757
|
|
20230906,125900,23802138790,4985,4960,4985,4955,2637
|
|
20230906,125800,23789022415,4960,4960,4960,4955,992
|
|
20230906,125700,23784106235,4955,4950,4960,4950,1740
|
|
20230906,125600,23775485485,4950,4955,4960,4950,7080
|
|
20230906,125500,23740419060,4950,4975,4975,4950,33061
|
|
20230906,125400,23576343390,4970,4980,4980,4970,8683
|
|
20230906,125300,23533139965,4980,4995,4995,4975,8947
|
|
20230906,125200,23488537320,4995,5020,5020,4995,9291
|
|
20230906,125100,23442089110,5020,5020,5020,5000,3608
|
|
20230906,125000,23424005470,5030,5010,5030,5000,6339
|
|
20230906,124900,23392206840,5010,5000,5010,5000,6021
|
|
20230906,124800,23362054520,5000,4995,5000,4990,1860
|
|
20230906,124700,23352762725,4995,4995,4995,4990,1261
|
|
20230906,124600,23346464515,4995,4980,4995,4980,5065
|
|
20230906,124500,23321192950,4985,4985,4985,4980,1168
|
|
20230906,124400,23315372540,4980,4990,4990,4980,3154
|
|
20230906,124300,23299650980,4990,4990,4995,4980,1869
|
|
20230906,124200,23290332175,4990,4985,4990,4980,2125
|
|
20230906,124100,23279748195,4975,4980,4990,4975,2973
|
|
20230906,124000,23264944450,4975,4980,4990,4975,2137
|
|
20230906,123900,23254311010,4980,4995,4995,4975,3537
|
|
20230906,123800,23236690485,4995,5010,5010,4995,1534
|
|
20230906,123700,23229024570,5000,4985,5010,4970,15824
|
|
20230906,123600,23150109395,4985,5010,5010,4985,32017
|
|
20230906,123500,22990166040,5010,5000,5010,5000,2906
|
|
20230906,123400,22975618960,5000,5010,5020,5000,3927
|
|
20230906,123300,22955936320,5010,5010,5020,5010,1902
|
|
20230906,123200,22946402510,5010,5010,5020,5010,4513
|
|
20230906,123100,22923787380,5010,5020,5020,5010,2002
|
|
20230906,123000,22913754060,5020,5020,5030,5020,822
|
|
20230906,122900,22909623150,5020,5020,5030,5010,3393
|
|
20230906,122800,22892590340,5030,5020,5040,5020,1711
|
|
20230906,122700,22883985260,5020,5040,5040,5020,4217
|
|
20230906,122600,22862764110,5040,5040,5040,5040,4142
|
|
20230906,122500,22841888430,5040,5040,5050,5040,694
|
|
20230906,122400,22838386670,5050,5050,5050,5040,587
|
|
20230906,122300,22835422330,5050,5050,5060,5050,1099
|
|
20230906,122200,22829872080,5050,5050,5060,5040,1828
|
|
20230906,122100,22820640950,5050,5060,5070,5050,3590
|
|
20230906,122000,22802484600,5060,5060,5070,5060,3988
|
|
20230906,121900,22782300420,5060,5050,5060,5050,3712
|
|
20230906,121800,22763522790,5060,5050,5060,5050,3003
|
|
20230906,121700,22748354720,5060,5060,5070,5050,2870
|
|
20230906,121600,22733848590,5060,5070,5070,5050,8591
|
|
20230906,121500,22690356110,5060,5060,5070,5060,1880
|
|
20230906,121400,22680829170,5060,5060,5070,5050,7799
|
|
20230906,121300,22641335950,5060,5040,5060,5030,5629
|
|
20230906,121200,22612946230,5030,5040,5040,5020,5197
|
|
20230906,121100,22586755970,5040,5030,5040,5020,3162
|
|
20230906,121000,22570857040,5030,5030,5040,5020,1593
|
|
20230906,120900,22562845210,5020,5030,5030,5020,2800
|
|
20230906,120800,22548788570,5030,5040,5040,5020,1144
|
|
20230906,120700,22543033050,5040,5040,5050,5020,848
|
|
20230906,120600,22538757270,5020,5040,5050,5020,1774
|
|
20230906,120500,22529827680,5050,5030,5050,5020,7574
|
|
20230906,120400,22491664400,5020,5050,5050,5020,3089
|
|
20230906,120300,22476121520,5050,5040,5060,5040,1609
|
|
20230906,120200,22468012020,5040,5050,5060,5040,1565
|
|
20230906,120100,22460099840,5060,5030,5060,5030,7484
|
|
20230906,120000,22422322920,5030,5040,5040,5030,1846
|
|
20230906,115900,22413021430,5040,5040,5050,5030,976
|
|
20230906,115800,22408103720,5040,5020,5040,5010,3032
|
|
20230906,115700,22392892940,5020,5040,5040,5020,3913
|
|
20230906,115600,22373217570,5050,5050,5050,5040,2635
|
|
20230906,115500,22359936070,5050,5050,5060,5030,5234
|
|
20230906,115400,22333500930,5050,5060,5070,5050,10197
|
|
20230906,115300,22281893770,5070,5020,5070,5010,11986
|
|
20230906,115200,22221384910,5020,5020,5030,5010,5901
|
|
20230906,115100,22191732980,5020,5020,5030,5020,5522
|
|
20230906,115000,22163979480,5020,5020,5030,5010,4548
|
|
20230906,114900,22141151560,5020,5030,5030,5010,1705
|
|
20230906,114800,22132594360,5030,5020,5030,5010,2549
|
|
20230906,114700,22119802320,5020,5030,5040,5020,2875
|
|
20230906,114600,22105352520,5020,5030,5040,5020,1279
|
|
20230906,114500,22098919690,5040,5030,5040,5020,2114
|
|
20230906,114400,22088292270,5030,5070,5070,5010,5965
|
|
20230906,114300,22058279390,5060,5030,5070,5010,29213
|
|
20230906,114200,21911024150,5020,5030,5030,5000,11126
|
|
20230906,114100,21855242150,5030,5030,5050,5020,6740
|
|
20230906,114000,21821310290,5030,5030,5040,5020,2378
|
|
20230906,113900,21809347300,5030,5040,5050,5030,2738
|
|
20230906,113800,21795541090,5040,5050,5060,5020,14524
|
|
20230906,113700,21722214510,5060,5060,5070,5050,5914
|
|
20230906,113600,21692294060,5060,5050,5070,5040,7572
|
|
20230906,113500,21653979250,5020,5030,5050,5020,11256
|
|
20230906,113400,21597262120,5030,5040,5040,5020,5735
|
|
20230906,113300,21568396670,5050,5040,5050,5030,10106
|
|
20230906,113200,21517472160,5040,5020,5050,5020,5171
|
|
20230906,113100,21491421710,5010,5030,5030,4995,10776
|
|
20230906,113000,21437458010,5030,5050,5050,5020,7793
|
|
20230906,112900,21398216670,5050,5050,5070,5030,13681
|
|
20230906,112800,21329018430,5070,5030,5090,5020,39216
|
|
20230906,112700,21130729410,5030,4975,5040,4975,21751
|
|
20230906,112600,21022067945,4990,4950,4990,4950,11984
|
|
20230906,112500,20962435835,4950,4945,4950,4945,3979
|
|
20230906,112400,20942751820,4950,4955,4955,4950,3445
|
|
20230906,112300,20925694330,4955,4960,4965,4955,2679
|
|
20230906,112200,20912414760,4965,4960,4975,4955,6696
|
|
20230906,112100,20879160370,4975,4960,4985,4950,10271
|
|
20230906,112000,20828077960,4970,4960,4985,4960,15679
|
|
20230906,111900,20750100795,4960,4955,4960,4945,10034
|
|
20230906,111800,20700383110,4955,4950,4960,4950,4025
|
|
20230906,111700,20680434810,4950,4940,4960,4935,2302
|
|
20230906,111600,20669047765,4940,4945,4960,4930,10620
|
|
20230906,111500,20616557395,4940,4940,4945,4940,3380
|
|
20230906,111400,20599859070,4940,4945,4945,4940,5054
|
|
20230906,111300,20574879755,4940,4920,4955,4920,9813
|
|
20230906,111200,20526379205,4915,4910,4935,4910,7880
|
|
20230906,111100,20487621640,4915,4910,4915,4910,2239
|
|
20230906,111000,20476621760,4910,4915,4915,4910,1706
|
|
20230906,110900,20468244260,4915,4915,4920,4910,2838
|
|
20230906,110800,20454309055,4920,4920,4920,4915,705
|
|
20230906,110700,20450843535,4920,4915,4920,4910,1546
|
|
20230906,110600,20443242495,4920,4920,4920,4910,3074
|
|
20230906,110500,20428142790,4920,4910,4920,4910,1194
|
|
20230906,110400,20422275655,4910,4925,4930,4905,5296
|
|
20230906,110300,20396255470,4930,4930,4950,4920,20338
|
|
20230906,110200,20295794130,4920,4930,4930,4910,11732
|
|
20230906,110100,20238055205,4930,4905,4930,4905,7599
|
|
20230906,110000,20200663040,4900,4895,4915,4895,20092
|
|
20230906,105900,20102173230,4895,4880,4895,4880,4225
|
|
20230906,105800,20081515150,4875,4870,4880,4870,10738
|
|
20230906,105700,20029192600,4875,4875,4885,4870,6134
|
|
20230906,105600,19999284830,4875,4865,4880,4865,2914
|
|
20230906,105500,19985097350,4885,4885,4885,4860,5873
|
|
20230906,105400,19956488015,4885,4880,4890,4880,4445
|
|
20230906,105300,19934769070,4880,4880,4890,4870,3857
|
|
20230906,105200,19915938225,4870,4870,4880,4870,2932
|
|
20230906,105100,19901652860,4870,4865,4885,4865,5305
|
|
20230906,105000,19875766485,4860,4875,4880,4860,5685
|
|
20230906,104900,19848080170,4875,4890,4895,4875,4914
|
|
20230906,104800,19824079215,4895,4890,4895,4890,1614
|
|
20230906,104700,19816185125,4890,4880,4890,4880,1687
|
|
20230906,104600,19807946410,4880,4885,4885,4855,14971
|
|
20230906,104500,19735061995,4885,4890,4895,4885,8033
|
|
20230906,104400,19695799550,4885,4865,4885,4860,3786
|
|
20230906,104300,19677341865,4860,4860,4870,4860,2699
|
|
20230906,104200,19664221865,4855,4870,4870,4855,8068
|
|
20230906,104100,19625017700,4870,4855,4870,4850,6448
|
|
20230906,104000,19593678710,4850,4860,4860,4850,4211
|
|
20230906,103900,19573237755,4860,4865,4865,4855,5013
|
|
20230906,103800,19548874580,4865,4875,4875,4820,50378
|
|
20230906,103700,19304802040,4875,4875,4885,4860,10763
|
|
20230906,103600,19252369765,4875,4865,4875,4850,30951
|
|
20230906,103500,19101936780,4860,4860,4870,4860,5657
|
|
20230906,103400,19074429140,4870,4880,4880,4855,24107
|
|
20230906,103300,18957092285,4880,4885,4890,4880,9303
|
|
20230906,103200,18911636575,4895,4895,4895,4885,14607
|
|
20230906,103100,18840174085,4900,4910,4910,4895,28896
|
|
20230906,103000,18698562585,4905,4915,4915,4905,10856
|
|
20230906,102900,18645286120,4910,4915,4930,4910,12545
|
|
20230906,102800,18583654920,4915,4935,4935,4915,15141
|
|
20230906,102700,18509160080,4930,4920,4940,4915,7704
|
|
20230906,102600,18471225730,4920,4930,4940,4910,24747
|
|
20230906,102500,18349510015,4930,4940,4940,4920,15718
|
|
20230906,102400,18272011785,4945,4965,4965,4940,4783
|
|
20230906,102300,18248309925,4965,4970,4975,4960,8606
|
|
20230906,102200,18205553945,4970,4950,4975,4940,20263
|
|
20230906,102100,18105136410,4950,4935,4955,4930,9979
|
|
20230906,102000,18055779765,4935,4940,4950,4920,5255
|
|
20230906,101900,18029852180,4950,4920,4950,4920,3230
|
|
20230906,101800,18013910740,4915,4915,4940,4910,16292
|
|
20230906,101700,17933761115,4920,4955,4955,4915,10135
|
|
20230906,101600,17883783015,4960,4955,4970,4950,5005
|
|
20230906,101500,17858974905,4955,4940,4960,4915,9393
|
|
20230906,101400,17812519855,4935,4935,4940,4905,34263
|
|
20230906,101300,17643966930,4935,4950,4955,4930,18613
|
|
20230906,101200,17551974570,4950,4980,4985,4950,39783
|
|
20230906,101100,17354141295,4985,4980,4990,4980,12235
|
|
20230906,101000,17293193115,4985,5010,5010,4985,19627
|
|
20230906,100900,17195106225,5000,5030,5030,5000,6764
|
|
20230906,100800,17161237045,5030,5030,5030,5000,16779
|
|
20230906,100700,17077052385,5030,5020,5040,5020,10291
|
|
20230906,100600,17025290705,5020,5020,5030,5000,9040
|
|
20230906,100500,16979912005,5000,5000,5030,5000,58383
|
|
20230906,100400,16687138435,5010,4980,5010,4980,22187
|
|
20230906,100300,16576316545,4980,4980,4985,4975,11100
|
|
20230906,100200,16521042195,4980,4965,4985,4965,7894
|
|
20230906,100100,16481769650,4970,4990,4990,4970,18384
|
|
20230906,100000,16390252150,4985,4965,4995,4965,14054
|
|
20230906,095900,16320188035,4975,4955,4975,4930,28910
|
|
20230906,095800,16177167590,4960,4965,4995,4950,26574
|
|
20230906,095700,16045240155,4965,5000,5000,4950,62878
|
|
20230906,095600,15732610050,5000,5000,5010,4995,38780
|
|
20230906,095500,15538707450,5000,5030,5030,5000,39747
|
|
20230906,095400,15339529650,5020,5020,5060,5020,36952
|
|
20230906,095300,15153512980,5030,5070,5080,5020,48571
|
|
20230906,095200,14908493730,5080,5090,5100,5060,30123
|
|
20230906,095100,14755481820,5090,5100,5140,5080,25757
|
|
20230906,095000,14624107590,5100,5190,5190,5100,67733
|
|
20230906,094900,14274866540,5190,5120,5190,5110,65588
|
|
20230906,094800,13936903970,5120,5050,5120,5030,74391
|
|
20230906,094700,13558717520,5050,5070,5080,5050,35040
|
|
20230906,094600,13381380600,5080,5110,5110,5070,84010
|
|
20230906,094500,12954621670,5100,5110,5150,5090,77218
|
|
20230906,094400,12559956860,5100,5190,5220,5100,102828
|
|
20230906,094300,12028760160,5190,5160,5220,5140,78269
|
|
20230906,094200,11623020800,5170,5210,5240,5090,156598
|
|
20230906,094100,10816723950,5210,5310,5310,5200,159123
|
|
20230906,094000,9980049430,5310,5150,5320,5140,247123
|
|
20230906,093900,8687737370,5150,5100,5150,5090,93200
|
|
20230906,093800,8211252990,5080,5080,5080,5080,0
|
|
20230906,093700,8211252990,5080,5070,5080,5040,44456
|
|
20230906,093600,7985787030,5070,5050,5070,5040,51633
|
|
20230906,093500,7724544570,5060,5050,5070,5020,82950
|
|
20230906,093400,7305370770,5050,5010,5050,4990,44772
|
|
20230906,093300,7080647970,5010,5010,5040,4985,63855
|
|
20230906,093200,6760268170,5020,4965,5040,4965,113813
|
|
20230906,093100,6191896245,4970,4970,4975,4945,30436
|
|
20230906,093000,6040955185,4970,4955,4975,4940,47924
|
|
20230906,092900,5802881715,4955,4920,4955,4920,44822
|
|
20230906,092800,5581442425,4920,4920,4930,4920,33021
|
|
20230906,092700,5418823750,4930,4890,4935,4890,41555
|
|
20230906,092600,5214819690,4890,4870,4890,4870,16733
|
|
20230906,092500,5133171035,4870,4860,4875,4860,8223
|
|
20230906,092400,5093164520,4860,4860,4860,4855,5728
|
|
20230906,092300,5065340765,4860,4860,4870,4855,15997
|
|
20230906,092200,4987587350,4855,4870,4875,4855,15579
|
|
20230906,092100,4911876690,4870,4865,4875,4855,23012
|
|
20230906,092000,4799925115,4870,4885,4890,4870,23209
|
|
20230906,091900,4686721165,4885,4895,4895,4880,27179
|
|
20230906,091800,4553880795,4895,4900,4905,4890,27972
|
|
20230906,091700,4416872130,4900,4880,4910,4875,55117
|
|
20230906,091600,4146868365,4875,4830,4880,4830,14602
|
|
20230906,091500,4075896960,4840,4820,4850,4810,9389
|
|
20230906,091400,4030544105,4820,4875,4890,4810,29691
|
|
20230906,091300,3886749745,4875,4910,4915,4870,32342
|
|
20230906,091200,3728571515,4905,4810,4910,4805,49300
|
|
20230906,091100,3488988340,4810,4840,4845,4790,65913
|
|
20230906,091000,3172046495,4825,4930,4935,4825,82523
|
|
20230906,090900,2768975345,4930,4905,4955,4885,107359
|
|
20230906,090800,2240342110,4905,4845,4910,4840,101448
|
|
20230906,090700,1745540595,4845,4795,4850,4795,75106
|
|
20230906,090600,1383362760,4800,4785,4815,4765,56476
|
|
20230906,090500,1112785910,4790,4740,4790,4725,51495
|
|
20230906,090400,867950510,4745,4745,4755,4735,35795
|
|
20230906,090300,698106915,4745,4705,4745,4705,31997
|
|
20230906,090200,546759440,4705,4700,4705,4690,19157
|
|
20230906,090100,456745395,4705,4685,4715,4675,57249
|
|
20230906,090000,188162505,4685,4620,4695,4620,39155
|