610 lines
30 KiB
CSV
610 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,190700,5211541510,3395,3395,3395,3395,28614
|
|
20230905,190600,5211541510,3395,3395,3395,3395,0
|
|
20230905,190500,5211541510,3395,3395,3395,3395,0
|
|
20230905,190400,5211541510,3395,3395,3395,3395,0
|
|
20230905,190300,5211541510,3395,3395,3395,3395,0
|
|
20230905,190200,5211541510,3395,3395,3395,3395,0
|
|
20230905,190100,5211541510,3395,3395,3395,3395,0
|
|
20230905,190000,5211541510,3395,3395,3395,3395,0
|
|
20230905,185900,5211541510,3395,3395,3395,3395,0
|
|
20230905,185800,5211541510,3395,3395,3395,3395,0
|
|
20230905,185700,5211541510,3395,3395,3395,3395,0
|
|
20230905,185600,5211541510,3395,3395,3395,3395,0
|
|
20230905,185500,5211541510,3395,3395,3395,3395,0
|
|
20230905,185400,5211541510,3395,3395,3395,3395,0
|
|
20230905,185300,5211541510,3395,3395,3395,3395,0
|
|
20230905,185200,5211541510,3395,3395,3395,3395,0
|
|
20230905,185100,5211541510,3395,3395,3395,3395,0
|
|
20230905,185000,5211541510,3395,3395,3395,3395,0
|
|
20230905,184900,5211541510,3395,3395,3395,3395,0
|
|
20230905,184800,5211541510,3395,3395,3395,3395,0
|
|
20230905,184700,5211541510,3395,3395,3395,3395,0
|
|
20230905,184600,5211541510,3395,3395,3395,3395,0
|
|
20230905,184500,5211541510,3395,3395,3395,3395,0
|
|
20230905,184400,5211541510,3395,3395,3395,3395,0
|
|
20230905,184300,5211541510,3395,3395,3395,3395,0
|
|
20230905,184200,5211541510,3395,3395,3395,3395,0
|
|
20230905,184100,5211541510,3395,3395,3395,3395,0
|
|
20230905,184000,5211541510,3395,3395,3395,3395,0
|
|
20230905,183900,5211541510,3395,3395,3395,3395,0
|
|
20230905,183800,5211541510,3395,3395,3395,3395,0
|
|
20230905,183700,5211541510,3395,3395,3395,3395,28614
|
|
20230905,183600,5211541510,3395,3395,3395,3395,0
|
|
20230905,183500,5211541510,3395,3395,3395,3395,0
|
|
20230905,183400,5211541510,3395,3395,3395,3395,0
|
|
20230905,183300,5211541510,3395,3395,3395,3395,0
|
|
20230905,183200,5211541510,3395,3395,3395,3395,0
|
|
20230905,183100,5211541510,3395,3395,3395,3395,0
|
|
20230905,183000,5211541510,3395,3395,3395,3395,0
|
|
20230905,182900,5211541510,3395,3395,3395,3395,0
|
|
20230905,182800,5211541510,3395,3395,3395,3395,0
|
|
20230905,182700,5211541510,3395,3395,3395,3395,0
|
|
20230905,182600,5211541510,3395,3395,3395,3395,0
|
|
20230905,182500,5211541510,3395,3395,3395,3395,0
|
|
20230905,182400,5211541510,3395,3395,3395,3395,0
|
|
20230905,182300,5211541510,3395,3395,3395,3395,0
|
|
20230905,182200,5211541510,3395,3395,3395,3395,0
|
|
20230905,182100,5211541510,3395,3395,3395,3395,0
|
|
20230905,182000,5211541510,3395,3395,3395,3395,0
|
|
20230905,181900,5211541510,3395,3395,3395,3395,0
|
|
20230905,181800,5211541510,3395,3395,3395,3395,0
|
|
20230905,181700,5211541510,3395,3395,3395,3395,0
|
|
20230905,181600,5211541510,3395,3395,3395,3395,0
|
|
20230905,181500,5211541510,3395,3395,3395,3395,0
|
|
20230905,181400,5211541510,3395,3395,3395,3395,0
|
|
20230905,181300,5211541510,3395,3395,3395,3395,0
|
|
20230905,181200,5211541510,3395,3395,3395,3395,0
|
|
20230905,181100,5211541510,3395,3395,3395,3395,0
|
|
20230905,181000,5211541510,3395,3395,3395,3395,0
|
|
20230905,180900,5211541510,3395,3395,3395,3395,0
|
|
20230905,180800,5211541510,3395,3395,3395,3395,0
|
|
20230905,180700,5211541510,3395,3395,3395,3395,28614
|
|
20230905,180600,5211541510,3395,3395,3395,3395,0
|
|
20230905,180500,5211541510,3395,3395,3395,3395,0
|
|
20230905,180400,5211541510,3395,3395,3395,3395,0
|
|
20230905,180300,5211541510,3395,3395,3395,3395,0
|
|
20230905,180200,5211541510,3395,3395,3395,3395,0
|
|
20230905,180100,5211541510,3395,3395,3395,3395,0
|
|
20230905,180000,5211541510,3395,3395,3395,3395,0
|
|
20230905,175900,5211541510,3395,3395,3395,3395,0
|
|
20230905,175800,5211541510,3395,3395,3395,3395,0
|
|
20230905,175700,5211541510,3395,3395,3395,3395,0
|
|
20230905,175600,5211541510,3395,3395,3395,3395,0
|
|
20230905,175500,5211541510,3395,3395,3395,3395,0
|
|
20230905,175400,5211541510,3395,3395,3395,3395,0
|
|
20230905,175300,5211541510,3395,3395,3395,3395,0
|
|
20230905,175200,5211541510,3395,3395,3395,3395,0
|
|
20230905,175100,5211541510,3395,3395,3395,3395,0
|
|
20230905,175000,5211541510,3395,3395,3395,3395,0
|
|
20230905,174900,5211541510,3395,3395,3395,3395,0
|
|
20230905,174800,5211541510,3395,3395,3395,3395,0
|
|
20230905,174700,5211541510,3395,3395,3395,3395,0
|
|
20230905,174600,5211541510,3395,3395,3395,3395,0
|
|
20230905,174500,5211541510,3395,3395,3395,3395,0
|
|
20230905,174400,5211541510,3395,3395,3395,3395,0
|
|
20230905,174300,5211541510,3395,3395,3395,3395,0
|
|
20230905,174200,5211541510,3395,3395,3395,3395,0
|
|
20230905,174100,5211541510,3395,3395,3395,3395,0
|
|
20230905,174000,5211541510,3395,3395,3395,3395,0
|
|
20230905,173900,5211541510,3395,3395,3395,3395,0
|
|
20230905,173800,5211541510,3395,3395,3395,3395,0
|
|
20230905,173700,5211541510,3395,3395,3395,3395,28614
|
|
20230905,173600,5211541510,3395,3395,3395,3395,0
|
|
20230905,173500,5211541510,3395,3395,3395,3395,0
|
|
20230905,173400,5211541510,3395,3395,3395,3395,0
|
|
20230905,173300,5211541510,3395,3395,3395,3395,0
|
|
20230905,173200,5211541510,3395,3395,3395,3395,0
|
|
20230905,173100,5211541510,3395,3395,3395,3395,0
|
|
20230905,173000,5211541510,3395,3395,3395,3395,0
|
|
20230905,172900,5211541510,3395,3395,3395,3395,0
|
|
20230905,172800,5211541510,3395,3395,3395,3395,0
|
|
20230905,172700,5211541510,3395,3395,3395,3395,0
|
|
20230905,172600,5211541510,3395,3395,3395,3395,0
|
|
20230905,172500,5211541510,3395,3395,3395,3395,0
|
|
20230905,172400,5211541510,3395,3395,3395,3395,0
|
|
20230905,172300,5211541510,3395,3395,3395,3395,0
|
|
20230905,172200,5211541510,3395,3395,3395,3395,0
|
|
20230905,172100,5211541510,3395,3395,3395,3395,0
|
|
20230905,172000,5211541510,3395,3395,3395,3395,0
|
|
20230905,171900,5211541510,3395,3395,3395,3395,0
|
|
20230905,171800,5211541510,3395,3395,3395,3395,0
|
|
20230905,171700,5211541510,3395,3395,3395,3395,0
|
|
20230905,171600,5211541510,3395,3395,3395,3395,0
|
|
20230905,171500,5211541510,3395,3395,3395,3395,0
|
|
20230905,171400,5211541510,3395,3395,3395,3395,0
|
|
20230905,171300,5211541510,3395,3395,3395,3395,0
|
|
20230905,171200,5211541510,3395,3395,3395,3395,0
|
|
20230905,171100,5211541510,3395,3395,3395,3395,0
|
|
20230905,171000,5211541510,3395,3395,3395,3395,0
|
|
20230905,170900,5211541510,3395,3395,3395,3395,0
|
|
20230905,170800,5211541510,3395,3395,3395,3395,0
|
|
20230905,170700,5211541510,3395,3395,3395,3395,28614
|
|
20230905,170600,5211541510,3395,3395,3395,3395,0
|
|
20230905,170500,5211541510,3395,3395,3395,3395,0
|
|
20230905,170400,5211541510,3395,3395,3395,3395,0
|
|
20230905,170300,5211541510,3395,3395,3395,3395,0
|
|
20230905,170200,5211541510,3395,3395,3395,3395,0
|
|
20230905,170100,5211541510,3395,3395,3395,3395,0
|
|
20230905,170000,5211541510,3395,3395,3395,3395,0
|
|
20230905,165900,5211541510,3395,3395,3395,3395,0
|
|
20230905,165800,5211541510,3395,3395,3395,3395,0
|
|
20230905,165700,5211541510,3395,3395,3395,3395,0
|
|
20230905,165600,5211541510,3395,3395,3395,3395,0
|
|
20230905,165500,5211541510,3395,3395,3395,3395,0
|
|
20230905,165400,5211541510,3395,3395,3395,3395,0
|
|
20230905,165300,5211541510,3395,3395,3395,3395,0
|
|
20230905,165200,5211541510,3395,3395,3395,3395,0
|
|
20230905,165100,5211541510,3395,3395,3395,3395,0
|
|
20230905,165000,5211541510,3395,3395,3395,3395,0
|
|
20230905,164900,5211541510,3395,3395,3395,3395,0
|
|
20230905,164800,5211541510,3395,3395,3395,3395,0
|
|
20230905,164700,5211541510,3395,3395,3395,3395,0
|
|
20230905,164600,5211541510,3395,3395,3395,3395,0
|
|
20230905,164500,5211541510,3395,3395,3395,3395,0
|
|
20230905,164400,5211541510,3395,3395,3395,3395,0
|
|
20230905,164300,5211541510,3395,3395,3395,3395,0
|
|
20230905,164200,5211541510,3395,3395,3395,3395,0
|
|
20230905,164100,5211541510,3395,3395,3395,3395,0
|
|
20230905,164000,5211541510,3395,3395,3395,3395,0
|
|
20230905,163900,5211541510,3395,3395,3395,3395,0
|
|
20230905,163800,5211541510,3395,3395,3395,3395,0
|
|
20230905,163700,5211541510,3395,3395,3395,3395,28614
|
|
20230905,163600,5211541510,3395,3395,3395,3395,0
|
|
20230905,163500,5211541510,3395,3395,3395,3395,0
|
|
20230905,163400,5211541510,3395,3395,3395,3395,0
|
|
20230905,163300,5211541510,3395,3395,3395,3395,0
|
|
20230905,163200,5211541510,3395,3395,3395,3395,0
|
|
20230905,163100,5211541510,3395,3395,3395,3395,0
|
|
20230905,163000,5211541510,3395,3395,3395,3395,0
|
|
20230905,162900,5211541510,3395,3395,3395,3395,0
|
|
20230905,162800,5211541510,3395,3395,3395,3395,0
|
|
20230905,162700,5211541510,3395,3395,3395,3395,0
|
|
20230905,162600,5211541510,3395,3395,3395,3395,0
|
|
20230905,162500,5211541510,3395,3395,3395,3395,0
|
|
20230905,162400,5211541510,3395,3395,3395,3395,0
|
|
20230905,162300,5211541510,3395,3395,3395,3395,0
|
|
20230905,162200,5211541510,3395,3395,3395,3395,0
|
|
20230905,162100,5211541510,3395,3395,3395,3395,0
|
|
20230905,162000,5211541510,3395,3395,3395,3395,0
|
|
20230905,161900,5211541510,3395,3395,3395,3395,0
|
|
20230905,161800,5211541510,3395,3395,3395,3395,0
|
|
20230905,161700,5211541510,3395,3395,3395,3395,0
|
|
20230905,161600,5211541510,3395,3395,3395,3395,0
|
|
20230905,161500,5211541510,3395,3395,3395,3395,0
|
|
20230905,161400,5211541510,3395,3395,3395,3395,0
|
|
20230905,161300,5211541510,3395,3395,3395,3395,0
|
|
20230905,161200,5211541510,3395,3395,3395,3395,0
|
|
20230905,161100,5211541510,3395,3395,3395,3395,0
|
|
20230905,161000,5211541510,3395,3395,3395,3395,0
|
|
20230905,160900,5211541510,3395,3395,3395,3395,0
|
|
20230905,160800,5211541510,3395,3395,3395,3395,0
|
|
20230905,160700,5211541510,3395,3395,3395,3395,28614
|
|
20230905,160600,5211541510,3395,3395,3395,3395,0
|
|
20230905,160500,5211541510,3395,3395,3395,3395,0
|
|
20230905,160400,5211541510,3395,3395,3395,3395,0
|
|
20230905,160300,5211541510,3395,3395,3395,3395,0
|
|
20230905,160200,5211541510,3395,3395,3395,3395,0
|
|
20230905,160100,5211541510,3395,3395,3395,3395,0
|
|
20230905,160000,5211541510,3395,3395,3395,3395,0
|
|
20230905,155900,5211541510,3395,3395,3395,3395,0
|
|
20230905,155800,5211541510,3395,3395,3395,3395,0
|
|
20230905,155700,5211541510,3395,3395,3395,3395,0
|
|
20230905,155600,5211541510,3395,3395,3395,3395,0
|
|
20230905,155500,5211541510,3395,3395,3395,3395,0
|
|
20230905,155400,5211541510,3395,3395,3395,3395,0
|
|
20230905,155300,5211541510,3395,3395,3395,3395,0
|
|
20230905,155200,5211541510,3395,3395,3395,3395,0
|
|
20230905,155100,5211541510,3395,3395,3395,3395,0
|
|
20230905,155000,5211541510,3395,3395,3395,3395,0
|
|
20230905,154900,5211541510,3395,3395,3395,3395,0
|
|
20230905,154800,5211541510,3395,3395,3395,3395,0
|
|
20230905,154700,5211541510,3395,3395,3395,3395,0
|
|
20230905,154600,5211541510,3395,3395,3395,3395,0
|
|
20230905,154500,5211541510,3395,3395,3395,3395,0
|
|
20230905,154400,5211541510,3395,3395,3395,3395,0
|
|
20230905,154300,5211541510,3395,3395,3395,3395,0
|
|
20230905,154200,5211541510,3395,3395,3395,3395,0
|
|
20230905,154100,5211541510,3395,3395,3395,3395,0
|
|
20230905,154000,5211541510,3395,3395,3395,3395,0
|
|
20230905,153900,5211541510,3395,3395,3395,3395,0
|
|
20230905,153800,5211541510,3395,3395,3395,3395,0
|
|
20230905,153700,5211541510,3395,3395,3395,3395,28614
|
|
20230905,153600,5211541510,3395,3395,3395,3395,0
|
|
20230905,153500,5211541510,3395,3395,3395,3395,0
|
|
20230905,153400,5211541510,3395,3395,3395,3395,0
|
|
20230905,153300,5211541510,3395,3395,3395,3395,0
|
|
20230905,153200,5211541510,3395,3395,3395,3395,0
|
|
20230905,153100,5211541510,3395,3395,3395,3395,0
|
|
20230905,153000,5211541510,3395,3395,3395,3395,28614
|
|
20230905,152900,5114396980,3405,3405,3405,3405,0
|
|
20230905,152800,5114396980,3405,3405,3405,3405,0
|
|
20230905,152700,5114396980,3405,3405,3405,3405,0
|
|
20230905,152600,5114396980,3405,3405,3405,3405,0
|
|
20230905,152500,5114396980,3405,3405,3405,3405,0
|
|
20230905,152400,5114396980,3405,3405,3405,3405,0
|
|
20230905,152300,5114396980,3405,3405,3405,3405,0
|
|
20230905,152200,5114396980,3405,3405,3405,3405,0
|
|
20230905,152100,5114396980,3405,3405,3405,3405,0
|
|
20230905,152000,5114396980,3405,3405,3405,3405,0
|
|
20230905,151900,5114396980,3405,3410,3410,3395,27642
|
|
20230905,151800,5020365385,3410,3410,3410,3390,36313
|
|
20230905,151700,4896902160,3410,3410,3410,3400,8403
|
|
20230905,151600,4868269970,3410,3410,3415,3400,18724
|
|
20230905,151500,4804452825,3410,3395,3410,3385,32385
|
|
20230905,151400,4694400195,3395,3400,3410,3385,17518
|
|
20230905,151300,4634892340,3400,3400,3410,3385,26274
|
|
20230905,151200,4545588860,3400,3395,3410,3380,32154
|
|
20230905,151100,4436355725,3395,3390,3410,3380,59272
|
|
20230905,151000,4234919345,3395,3385,3440,3385,138292
|
|
20230905,150900,3764028675,3390,3365,3390,3360,38119
|
|
20230905,150800,3635170890,3375,3350,3380,3320,27553
|
|
20230905,150700,3542751195,3350,3325,3350,3320,29487
|
|
20230905,150600,3444494175,3325,3315,3325,3310,3616
|
|
20230905,150500,3432492425,3315,3310,3315,3305,4698
|
|
20230905,150400,3416938605,3305,3310,3310,3300,8014
|
|
20230905,150300,3390462725,3310,3325,3330,3305,5397
|
|
20230905,150200,3372587315,3335,3285,3345,3280,15664
|
|
20230905,150100,3320665025,3280,3270,3280,3270,3020
|
|
20230905,150000,3310766650,3270,3270,3275,3270,704
|
|
20230905,145900,3308463070,3275,3275,3275,3270,248
|
|
20230905,145800,3307651985,3270,3265,3275,3260,2776
|
|
20230905,145700,3298582245,3265,3265,3265,3260,561
|
|
20230905,145600,3296750730,3260,3260,3260,3260,131
|
|
20230905,145500,3296323670,3260,3260,3260,3260,60
|
|
20230905,145400,3296128070,3265,3260,3265,3260,598
|
|
20230905,145300,3294177550,3260,3260,3260,3260,1601
|
|
20230905,145200,3288958290,3265,3265,3265,3265,551
|
|
20230905,145100,3287159275,3265,3265,3265,3265,1150
|
|
20230905,145000,3283404525,3265,3265,3265,3265,225
|
|
20230905,144900,3282669900,3260,3265,3265,3260,914
|
|
20230905,144800,3279685695,3265,3260,3265,3260,4300
|
|
20230905,144700,3265647695,3265,3265,3265,3265,1761
|
|
20230905,144600,3259898030,3260,3255,3260,3255,1024
|
|
20230905,144500,3256559815,3255,3260,3260,3255,1033
|
|
20230905,144400,3253193245,3260,3260,3265,3260,9863
|
|
20230905,144300,3221039815,3265,3260,3265,3260,4260
|
|
20230905,144200,3207131115,3260,3265,3265,3260,118
|
|
20230905,144100,3206746245,3265,3265,3265,3265,450
|
|
20230905,144000,3205276995,3265,3265,3265,3265,100
|
|
20230905,143900,3204950495,3260,3260,3260,3260,1200
|
|
20230905,143800,3201038495,3265,3265,3265,3265,100
|
|
20230905,143700,3200711995,3260,3260,3265,3260,63
|
|
20230905,143600,3200506550,3260,3265,3265,3260,523
|
|
20230905,143500,3198801460,3265,3265,3265,3260,103
|
|
20230905,143400,3198465670,3260,3265,3265,3260,939
|
|
20230905,143300,3195400085,3265,3270,3270,3265,1745
|
|
20230905,143200,3189701730,3270,3270,3270,3265,960
|
|
20230905,143100,3186562710,3275,3275,3275,3275,1
|
|
20230905,143000,3186559435,3270,3260,3270,3260,404
|
|
20230905,142900,3185238855,3260,3255,3260,3255,665
|
|
20230905,142800,3183072475,3255,3260,3260,3255,2526
|
|
20230905,142700,3174847490,3260,3260,3260,3255,5773
|
|
20230905,142600,3156047860,3260,3255,3260,3255,361
|
|
20230905,142500,3154872580,3255,3255,3255,3255,559
|
|
20230905,142400,3153053035,3265,3270,3270,3255,1002
|
|
20230905,142300,3149791500,3260,3255,3260,3255,3403
|
|
20230905,142200,3138714385,3255,3250,3255,3245,2845
|
|
20230905,142100,3129472255,3245,3245,3245,3245,1302
|
|
20230905,142000,3125247265,3245,3250,3250,3245,1119
|
|
20230905,141900,3121613520,3245,3250,3255,3245,1129
|
|
20230905,141800,3117945195,3255,3250,3255,3250,1534
|
|
20230905,141700,3112956720,3250,3250,3255,3250,1159
|
|
20230905,141600,3109189720,3250,3250,3250,3250,1087
|
|
20230905,141500,3105656970,3250,3255,3255,3250,1948
|
|
20230905,141400,3099320230,3255,3255,3255,3240,27944
|
|
20230905,141300,3008635765,3255,3270,3270,3255,6134
|
|
20230905,141200,2988641245,3270,3270,3270,3270,510
|
|
20230905,141100,2986973545,3265,3265,3265,3265,498
|
|
20230905,141000,2985347575,3265,3265,3265,3265,1796
|
|
20230905,140900,2979483635,3270,3270,3270,3270,356
|
|
20230905,140800,2978319515,3265,3265,3265,3265,842
|
|
20230905,140700,2975570385,3260,3260,3260,3255,3269
|
|
20230905,140600,2964917820,3265,3275,3275,3260,18033
|
|
20230905,140500,2906043295,3275,3275,3275,3275,226
|
|
20230905,140400,2905303145,3275,3275,3275,3275,1573
|
|
20230905,140300,2900151570,3270,3275,3280,3270,2299
|
|
20230905,140200,2892622315,3280,3280,3280,3275,45
|
|
20230905,140100,2892474780,3275,3275,3275,3275,239
|
|
20230905,140000,2891692055,3275,3275,3275,3275,100
|
|
20230905,135900,2891364555,3275,3275,3275,3275,0
|
|
20230905,135800,2891364555,3275,3275,3275,3275,0
|
|
20230905,135700,2891364555,3275,3275,3280,3275,2531
|
|
20230905,135600,2883070530,3275,3280,3280,3275,2394
|
|
20230905,135500,2875221285,3280,3285,3285,3280,301
|
|
20230905,135400,2874234000,3280,3280,3280,3280,20
|
|
20230905,135300,2874168400,3285,3290,3290,3280,3187
|
|
20230905,135200,2863696790,3290,3295,3295,3290,543
|
|
20230905,135100,2861910300,3290,3295,3295,3290,180
|
|
20230905,135000,2861317300,3295,3285,3295,3285,364
|
|
20230905,134900,2860120065,3285,3280,3285,3280,39
|
|
20230905,134800,2859992120,3285,3280,3285,3280,893
|
|
20230905,134700,2857063060,3285,3285,3285,3285,7
|
|
20230905,134600,2857040065,3280,3285,3285,3280,840
|
|
20230905,134500,2854282030,3285,3290,3290,3285,5408
|
|
20230905,134400,2836503450,3295,3295,3295,3295,51
|
|
20230905,134300,2836335405,3295,3295,3295,3295,401
|
|
20230905,134200,2835014110,3305,3290,3305,3290,1027
|
|
20230905,134100,2831626755,3290,3290,3290,3290,31
|
|
20230905,134000,2831524765,3290,3290,3290,3290,34
|
|
20230905,133900,2831412905,3290,3295,3295,3290,833
|
|
20230905,133800,2828668175,3295,3295,3295,3295,69
|
|
20230905,133700,2828440820,3295,3295,3295,3295,230
|
|
20230905,133600,2827682970,3290,3300,3300,3290,1241
|
|
20230905,133500,2823593965,3305,3300,3305,3290,5034
|
|
20230905,133400,2806973100,3300,3295,3300,3295,1845
|
|
20230905,133300,2800886375,3285,3285,3285,3285,0
|
|
20230905,133200,2800886375,3285,3290,3300,3285,8647
|
|
20230905,133100,2772381195,3290,3285,3290,3285,1057
|
|
20230905,133000,2768908150,3285,3280,3285,3280,218
|
|
20230905,132900,2768192025,3285,3285,3285,3285,150
|
|
20230905,132800,2767699275,3285,3285,3285,3285,121
|
|
20230905,132700,2767301790,3285,3285,3285,3285,80
|
|
20230905,132600,2767038990,3285,3285,3285,3285,5
|
|
20230905,132500,2767022565,3285,3285,3285,3285,1192
|
|
20230905,132400,2763106845,3280,3280,3280,3280,0
|
|
20230905,132300,2763106845,3280,3280,3280,3280,2747
|
|
20230905,132200,2754096685,3280,3280,3280,3280,800
|
|
20230905,132100,2751472685,3280,3290,3290,3280,3295
|
|
20230905,132000,2740654450,3280,3280,3280,3280,575
|
|
20230905,131900,2738768450,3280,3280,3280,3280,1
|
|
20230905,131800,2738765170,3280,3290,3290,3280,203
|
|
20230905,131700,2738098910,3295,3295,3295,3295,631
|
|
20230905,131600,2736019765,3285,3285,3285,3285,444
|
|
20230905,131500,2734561225,3285,3285,3285,3285,6
|
|
20230905,131400,2734541515,3280,3295,3300,3280,986
|
|
20230905,131300,2731304725,3285,3295,3305,3285,12051
|
|
20230905,131200,2691682090,3295,3295,3300,3295,2713
|
|
20230905,131100,2682739620,3295,3295,3295,3295,1005
|
|
20230905,131000,2679428145,3300,3300,3300,3300,70
|
|
20230905,130900,2679197145,3300,3300,3300,3300,347
|
|
20230905,130800,2678052045,3300,3300,3300,3300,85
|
|
20230905,130700,2677771545,3300,3300,3300,3295,8146
|
|
20230905,130600,2650924995,3300,3305,3305,3300,639
|
|
20230905,130500,2648815010,3310,3310,3310,3300,3039
|
|
20230905,130400,2638785390,3310,3310,3310,3310,1610
|
|
20230905,130300,2633456290,3310,3305,3325,3300,1637
|
|
20230905,130200,2628047640,3305,3330,3340,3300,54267
|
|
20230905,130100,2448741790,3330,3325,3330,3325,299
|
|
20230905,130000,2447746225,3325,3330,3330,3315,372
|
|
20230905,125900,2446511680,3315,3315,3330,3315,3159
|
|
20230905,125800,2436035510,3315,3340,3340,3315,6648
|
|
20230905,125700,2413930485,3340,3340,3345,3340,603
|
|
20230905,125600,2411916430,3345,3345,3345,3345,110
|
|
20230905,125500,2411548480,3340,3340,3340,3340,447
|
|
20230905,125400,2410055500,3345,3340,3345,3340,176
|
|
20230905,125300,2409467655,3340,3340,3340,3340,37
|
|
20230905,125200,2409344075,3350,3350,3350,3350,941
|
|
20230905,125100,2406191725,3350,3350,3350,3350,0
|
|
20230905,125000,2406191725,3350,3350,3350,3350,607
|
|
20230905,124900,2404158275,3350,3340,3350,3330,3136
|
|
20230905,124800,2393712025,3330,3335,3335,3330,1200
|
|
20230905,124700,2389711025,3335,3350,3350,3335,3613
|
|
20230905,124600,2377652320,3355,3355,3355,3355,14
|
|
20230905,124500,2377605350,3355,3355,3355,3355,2142
|
|
20230905,124400,2370418940,3355,3355,3355,3355,11
|
|
20230905,124300,2370382035,3355,3350,3355,3335,1959
|
|
20230905,124200,2363834105,3355,3355,3355,3355,11
|
|
20230905,124100,2363797200,3355,3355,3355,3355,10
|
|
20230905,124000,2363763650,3350,3350,3350,3350,31
|
|
20230905,123900,2363659800,3350,3350,3350,3350,11
|
|
20230905,123800,2363622950,3350,3350,3350,3350,936
|
|
20230905,123700,2360487350,3350,3350,3350,3350,203
|
|
20230905,123600,2359807300,3350,3350,3350,3350,142
|
|
20230905,123500,2359331600,3350,3350,3350,3350,9
|
|
20230905,123400,2359301450,3350,3350,3350,3350,513
|
|
20230905,123300,2357582900,3350,3350,3350,3350,598
|
|
20230905,123200,2355579600,3345,3345,3345,3345,77
|
|
20230905,123100,2355322035,3355,3335,3355,3335,2840
|
|
20230905,123000,2345838995,3350,3335,3350,3330,8672
|
|
20230905,122900,2316947815,3335,3350,3350,3330,11317
|
|
20230905,122800,2279162590,3355,3350,3355,3350,2510
|
|
20230905,122700,2270741590,3355,3350,3355,3350,11
|
|
20230905,122600,2270704725,3350,3355,3355,3350,1107
|
|
20230905,122500,2266996270,3350,3350,3355,3350,4107
|
|
20230905,122400,2253234795,3350,3355,3360,3350,3174
|
|
20230905,122300,2242586705,3360,3365,3365,3360,3061
|
|
20230905,122200,2232291780,3365,3370,3370,3365,1999
|
|
20230905,122100,2225565000,3365,3365,3365,3365,143
|
|
20230905,122000,2225083805,3370,3370,3370,3370,1
|
|
20230905,121900,2225080435,3370,3370,3370,3370,10
|
|
20230905,121800,2225046735,3370,3370,3370,3365,1319
|
|
20230905,121700,2220605965,3370,3375,3375,3365,668
|
|
20230905,121600,2218354755,3375,3380,3380,3365,1596
|
|
20230905,121500,2212973140,3380,3370,3380,3370,2021
|
|
20230905,121400,2206153375,3370,3370,3370,3365,1242
|
|
20230905,121300,2201972990,3370,3375,3375,3370,6063
|
|
20230905,121200,2181539385,3370,3370,3380,3370,5480
|
|
20230905,121100,2163047740,3365,3350,3370,3350,2340
|
|
20230905,121000,2155178230,3350,3365,3365,3350,5018
|
|
20230905,120900,2138327505,3365,3365,3370,3365,1588
|
|
20230905,120800,2132983835,3365,3365,3370,3365,861
|
|
20230905,120700,2130086425,3365,3370,3370,3365,1346
|
|
20230905,120600,2125555840,3370,3380,3385,3370,5942
|
|
20230905,120500,2105513225,3375,3380,3385,3375,7779
|
|
20230905,120400,2079221945,3370,3375,3380,3370,12794
|
|
20230905,120300,2036078130,3380,3370,3385,3370,26247
|
|
20230905,120200,1947465860,3370,3365,3375,3365,16130
|
|
20230905,120100,1893110065,3370,3360,3370,3360,10412
|
|
20230905,120000,1858074965,3360,3350,3365,3350,15241
|
|
20230905,115900,1806915720,3345,3350,3350,3345,541
|
|
20230905,115800,1805103615,3350,3350,3355,3350,1301
|
|
20230905,115700,1800743765,3350,3355,3355,3350,449
|
|
20230905,115600,1799239465,3350,3345,3355,3345,19890
|
|
20230905,115500,1732612580,3345,3345,3345,3345,2939
|
|
20230905,115400,1722781625,3350,3345,3350,3345,968
|
|
20230905,115300,1719543660,3350,3350,3355,3350,1298
|
|
20230905,115200,1715195355,3350,3345,3350,3340,6610
|
|
20230905,115100,1693069420,3340,3340,3340,3340,2431
|
|
20230905,115000,1684949880,3340,3340,3340,3340,6
|
|
20230905,114900,1684929840,3340,3340,3340,3340,1
|
|
20230905,114800,1684926500,3335,3335,3335,3325,1846
|
|
20230905,114700,1678774325,3335,3330,3335,3325,354
|
|
20230905,114600,1677594725,3330,3325,3330,3325,1031
|
|
20230905,114500,1674166610,3325,3330,3330,3325,21
|
|
20230905,114400,1674096765,3325,3325,3325,3325,1479
|
|
20230905,114300,1669179090,3325,3330,3330,3325,556
|
|
20230905,114200,1667329900,3335,3330,3335,3330,14
|
|
20230905,114100,1667283275,3330,3335,3335,3330,189
|
|
20230905,114000,1666653110,3335,3335,3335,3335,1
|
|
20230905,113900,1666649775,3335,3335,3335,3335,1050
|
|
20230905,113800,1663148025,3340,3340,3340,3340,900
|
|
20230905,113700,1660142025,3340,3335,3340,3335,143
|
|
20230905,113600,1659665055,3340,3330,3340,3330,122
|
|
20230905,113500,1659258745,3330,3330,3330,3330,677
|
|
20230905,113400,1657004335,3330,3330,3340,3330,354
|
|
20230905,113300,1655825465,3330,3330,3335,3330,2161
|
|
20230905,113200,1648629310,3335,3335,3335,3330,440
|
|
20230905,113100,1647161940,3330,3340,3340,3330,4475
|
|
20230905,113000,1632237825,3335,3340,3340,3335,45
|
|
20230905,112900,1632087725,3340,3340,3340,3335,222
|
|
20230905,112800,1631347280,3340,3340,3340,3340,956
|
|
20230905,112700,1628154240,3340,3350,3350,3340,5386
|
|
20230905,112600,1610153780,3350,3345,3350,3345,1003
|
|
20230905,112500,1606798730,3345,3340,3345,3340,473
|
|
20230905,112400,1605216745,3345,3345,3345,3345,63
|
|
20230905,112300,1605006010,3345,3340,3345,3340,1021
|
|
20230905,112200,1601595280,3340,3345,3345,3340,2401
|
|
20230905,112100,1593574090,3350,3350,3350,3350,3079
|
|
20230905,112000,1583259440,3350,3355,3355,3350,13
|
|
20230905,111900,1583215880,3355,3350,3355,3350,502
|
|
20230905,111800,1581534175,3355,3350,3355,3350,2412
|
|
20230905,111700,1573452315,3350,3340,3350,3340,252
|
|
20230905,111600,1572610615,3340,3340,3340,3340,45
|
|
20230905,111500,1572460315,3340,3355,3355,3340,368
|
|
20230905,111400,1571230945,3355,3345,3355,3340,443
|
|
20230905,111300,1569749380,3355,3340,3355,3340,4429
|
|
20230905,111200,1554930550,3340,3340,3340,3340,76
|
|
20230905,111100,1554676710,3340,3340,3340,3340,1695
|
|
20230905,111000,1549015410,3340,3340,3340,3340,5
|
|
20230905,110900,1548998710,3345,3345,3345,3335,374
|
|
20230905,110800,1547750005,3345,3340,3345,3340,1731
|
|
20230905,110700,1541968450,3340,3330,3340,3330,10507
|
|
20230905,110600,1506927580,3335,3330,3335,3330,795
|
|
20230905,110500,1504279850,3330,3315,3330,3310,14761
|
|
20230905,110400,1455380355,3320,3330,3330,3320,10578
|
|
20230905,110300,1420215385,3330,3335,3335,3330,107
|
|
20230905,110200,1419858775,3335,3335,3335,3335,402
|
|
20230905,110100,1418518105,3335,3335,3340,3335,847
|
|
20230905,110000,1415690910,3335,3340,3340,3335,3833
|
|
20230905,105900,1402888720,3340,3335,3340,3335,1527
|
|
20230905,105800,1397788730,3335,3330,3335,3330,539
|
|
20230905,105700,1395993720,3330,3335,3335,3330,662
|
|
20230905,105600,1393788295,3330,3335,3340,3330,4486
|
|
20230905,105500,1378836875,3335,3340,3345,3335,2113
|
|
20230905,105400,1371783640,3340,3345,3350,3340,928
|
|
20230905,105300,1368681145,3345,3350,3355,3340,5199
|
|
20230905,105200,1351274620,3355,3355,3360,3355,4083
|
|
20230905,105100,1337566545,3355,3355,3365,3350,22326
|
|
20230905,105000,1262546625,3355,3345,3355,3340,24076
|
|
20230905,104900,1181929250,3340,3335,3340,3335,7383
|
|
20230905,104800,1157285960,3335,3335,3340,3335,760
|
|
20230905,104700,1154750860,3340,3340,3340,3335,3475
|
|
20230905,104600,1143159360,3340,3340,3340,3340,2510
|
|
20230905,104500,1134775960,3340,3345,3345,3340,685
|
|
20230905,104400,1132487560,3345,3345,3350,3345,10059
|
|
20230905,104300,1098837135,3340,3340,3340,3335,2482
|
|
20230905,104200,1090548355,3340,3340,3345,3340,719
|
|
20230905,104100,1088145735,3345,3335,3345,3335,3980
|
|
20230905,104000,1074840800,3340,3335,3340,3335,2319
|
|
20230905,103900,1067104560,3335,3340,3345,3335,3003
|
|
20230905,103800,1057078915,3340,3340,3345,3340,1390
|
|
20230905,103700,1052435515,3340,3340,3345,3335,13586
|
|
20230905,103600,1007026355,3340,3330,3340,3330,6403
|
|
20230905,103500,985682805,3330,3335,3335,3330,1973
|
|
20230905,103400,979104130,3335,3335,3335,3335,1084
|
|
20230905,103300,975488990,3340,3340,3340,3335,10492
|
|
20230905,103200,940445715,3325,3330,3340,3320,19871
|
|
20230905,103100,874296445,3330,3330,3330,3325,402
|
|
20230905,103000,872959270,3330,3315,3330,3315,3400
|
|
20230905,102900,861673185,3305,3310,3310,3305,144
|
|
20230905,102800,861197250,3310,3315,3315,3310,6499
|
|
20230905,102700,839679320,3320,3320,3320,3320,1413
|
|
20230905,102600,834988160,3320,3315,3320,3315,1202
|
|
20230905,102500,831003020,3315,3320,3320,3315,719
|
|
20230905,102400,828617155,3320,3325,3330,3320,1382
|
|
20230905,102300,824023550,3325,3320,3325,3320,3572
|
|
20230905,102200,812157430,3320,3315,3320,3315,201
|
|
20230905,102100,811490615,3320,3315,3320,3315,43
|
|
20230905,102000,811347870,3320,3320,3320,3320,2125
|
|
20230905,101900,804292870,3325,3325,3325,3320,2237
|
|
20230905,101800,796854850,3330,3320,3330,3320,3583
|
|
20230905,101700,784938690,3325,3310,3325,3310,5404
|
|
20230905,101600,767006500,3315,3315,3315,3315,3584
|
|
20230905,101500,755125540,3315,3325,3325,3305,2320
|
|
20230905,101400,747437985,3330,3335,3340,3330,7348
|
|
20230905,101300,722924515,3330,3315,3330,3315,11805
|
|
20230905,101200,683689295,3310,3310,3310,3310,84
|
|
20230905,101100,683411255,3310,3305,3310,3300,741
|
|
20230905,101000,680962905,3305,3310,3310,3305,2414
|
|
20230905,100900,672984585,3305,3305,3305,3305,200
|
|
20230905,100800,672323585,3310,3305,3310,3305,1064
|
|
20230905,100700,668803215,3305,3305,3305,3305,410
|
|
20230905,100600,667448165,3310,3300,3310,3300,906
|
|
20230905,100500,664457915,3300,3305,3310,3300,4815
|
|
20230905,100400,648561925,3305,3305,3310,3300,3177
|
|
20230905,100300,638061840,3305,3305,3305,3300,1681
|
|
20230905,100200,632507230,3305,3305,3310,3305,759
|
|
20230905,100100,629998115,3305,3305,3305,3305,633
|
|
20230905,100000,627906050,3305,3305,3305,3305,3169
|
|
20230905,095900,617432505,3305,3310,3310,3305,1032
|
|
20230905,095800,614021190,3310,3315,3320,3310,833
|
|
20230905,095700,611256855,3305,3315,3315,3305,1918
|
|
20230905,095600,604911225,3315,3320,3325,3315,709
|
|
20230905,095500,602558240,3320,3315,3325,3315,12131
|
|
20230905,095400,562307060,3310,3295,3310,3295,8470
|
|
20230905,095300,534330650,3295,3305,3305,3295,3944
|
|
20230905,095200,521305260,3305,3315,3315,3305,3504
|
|
20230905,095100,509707380,3315,3315,3315,3310,3535
|
|
20230905,095000,497996695,3310,3310,3315,3310,6262
|
|
20230905,094900,477239695,3310,3305,3310,3305,10326
|
|
20230905,094800,443075890,3305,3305,3310,3305,3482
|
|
20230905,094700,431553570,3305,3285,3305,3285,6567
|
|
20230905,094600,409868730,3290,3285,3290,3285,631
|
|
20230905,094500,407793490,3285,3290,3290,3285,253
|
|
20230905,094400,406961125,3280,3280,3280,3280,2442
|
|
20230905,094300,398951365,3280,3280,3290,3280,4212
|
|
20230905,094200,385124255,3280,3290,3290,3280,6840
|
|
20230905,094100,362651960,3290,3290,3295,3290,958
|
|
20230905,094000,359500055,3290,3285,3290,3285,222
|
|
20230905,093900,358769875,3290,3285,3290,3285,136
|
|
20230905,093800,358322615,3285,3280,3285,3280,6565
|
|
20230905,093700,336771420,3280,3275,3280,3275,427
|
|
20230905,093600,335372970,3275,3275,3280,3275,740
|
|
20230905,093500,332949455,3280,3280,3280,3280,1095
|
|
20230905,093400,329357855,3280,3280,3280,3280,1714
|
|
20230905,093300,323735935,3285,3285,3295,3285,593
|
|
20230905,093200,321785405,3285,3290,3290,3285,52
|
|
20230905,093100,321614335,3290,3285,3295,3275,1442
|
|
20230905,093000,316872375,3285,3285,3285,3280,922
|
|
20230905,092900,313846235,3285,3280,3285,3280,542
|
|
20230905,092800,312066160,3285,3285,3290,3280,4250
|
|
20230905,092700,298108380,3285,3280,3285,3280,635
|
|
20230905,092600,296023405,3280,3275,3280,3270,2243
|
|
20230905,092500,288673965,3275,3265,3275,3265,787
|
|
20230905,092400,286103765,3270,3275,3275,3265,2176
|
|
20230905,092300,278983600,3275,3270,3280,3270,2076
|
|
20230905,092200,272184970,3270,3270,3270,3265,3763
|
|
20230905,092100,259881975,3270,3270,3270,3270,2792
|
|
20230905,092000,250752135,3270,3270,3270,3260,1795
|
|
20230905,091900,244892485,3270,3260,3270,3260,1181
|
|
20230905,091800,241042275,3260,3260,3260,3260,222
|
|
20230905,091700,240318555,3260,3275,3280,3255,9223
|
|
20230905,091600,210118050,3260,3275,3275,3260,1018
|
|
20230905,091500,206797780,3280,3260,3280,3260,883
|
|
20230905,091400,203913760,3260,3285,3285,3260,6836
|
|
20230905,091300,181568360,3270,3285,3290,3270,3912
|
|
20230905,091200,168753900,3285,3295,3295,3280,3395
|
|
20230905,091100,157577285,3295,3280,3295,3280,2690
|
|
20230905,091000,148726635,3280,3280,3295,3275,2974
|
|
20230905,090900,138951320,3275,3290,3295,3275,4749
|
|
20230905,090800,123356495,3295,3300,3315,3295,7802
|
|
20230905,090700,97500195,3300,3285,3320,3285,7890
|
|
20230905,090600,71473790,3280,3270,3280,3265,3258
|
|
20230905,090500,60812150,3265,3275,3275,3265,1210
|
|
20230905,090400,56859045,3275,3275,3280,3275,1526
|
|
20230905,090300,51860500,3280,3265,3285,3265,1400
|
|
20230905,090200,47277270,3265,3245,3265,3235,743
|
|
20230905,090100,44863045,3235,3240,3240,3230,2187
|
|
20230905,090000,37798820,3235,3255,3255,3235,11326
|