624 lines
31 KiB
CSV
624 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,192100,5610758740,3440,3440,3440,3440,9638
|
|
20230905,192000,5610758740,3440,3440,3440,3440,0
|
|
20230905,191900,5610758740,3440,3440,3440,3440,0
|
|
20230905,191800,5610758740,3440,3440,3440,3440,0
|
|
20230905,191700,5610758740,3440,3440,3440,3440,0
|
|
20230905,191600,5610758740,3440,3440,3440,3440,0
|
|
20230905,191500,5610758740,3440,3440,3440,3440,0
|
|
20230905,191400,5610758740,3440,3440,3440,3440,0
|
|
20230905,191300,5610758740,3440,3440,3440,3440,0
|
|
20230905,191200,5610758740,3440,3440,3440,3440,0
|
|
20230905,191100,5610758740,3440,3440,3440,3440,0
|
|
20230905,191000,5610758740,3440,3440,3440,3440,0
|
|
20230905,190900,5610758740,3440,3440,3440,3440,0
|
|
20230905,190800,5610758740,3440,3440,3440,3440,0
|
|
20230905,190700,5610758740,3440,3440,3440,3440,0
|
|
20230905,190600,5610758740,3440,3440,3440,3440,0
|
|
20230905,190500,5610758740,3440,3440,3440,3440,0
|
|
20230905,190400,5610758740,3440,3440,3440,3440,0
|
|
20230905,190300,5610758740,3440,3440,3440,3440,0
|
|
20230905,190200,5610758740,3440,3440,3440,3440,0
|
|
20230905,190100,5610758740,3440,3440,3440,3440,0
|
|
20230905,190000,5610758740,3440,3440,3440,3440,0
|
|
20230905,185900,5610758740,3440,3440,3440,3440,0
|
|
20230905,185800,5610758740,3440,3440,3440,3440,0
|
|
20230905,185700,5610758740,3440,3440,3440,3440,0
|
|
20230905,185600,5610758740,3440,3440,3440,3440,0
|
|
20230905,185500,5610758740,3440,3440,3440,3440,0
|
|
20230905,185400,5610758740,3440,3440,3440,3440,0
|
|
20230905,185300,5610758740,3440,3440,3440,3440,0
|
|
20230905,185200,5610758740,3440,3440,3440,3440,0
|
|
20230905,185100,5610758740,3440,3440,3440,3440,9638
|
|
20230905,185000,5610758740,3440,3440,3440,3440,0
|
|
20230905,184900,5610758740,3440,3440,3440,3440,0
|
|
20230905,184800,5610758740,3440,3440,3440,3440,0
|
|
20230905,184700,5610758740,3440,3440,3440,3440,0
|
|
20230905,184600,5610758740,3440,3440,3440,3440,0
|
|
20230905,184500,5610758740,3440,3440,3440,3440,0
|
|
20230905,184400,5610758740,3440,3440,3440,3440,0
|
|
20230905,184300,5610758740,3440,3440,3440,3440,0
|
|
20230905,184200,5610758740,3440,3440,3440,3440,0
|
|
20230905,184100,5610758740,3440,3440,3440,3440,0
|
|
20230905,184000,5610758740,3440,3440,3440,3440,0
|
|
20230905,183900,5610758740,3440,3440,3440,3440,0
|
|
20230905,183800,5610758740,3440,3440,3440,3440,0
|
|
20230905,183700,5610758740,3440,3440,3440,3440,0
|
|
20230905,183600,5610758740,3440,3440,3440,3440,0
|
|
20230905,183500,5610758740,3440,3440,3440,3440,0
|
|
20230905,183400,5610758740,3440,3440,3440,3440,0
|
|
20230905,183300,5610758740,3440,3440,3440,3440,0
|
|
20230905,183200,5610758740,3440,3440,3440,3440,0
|
|
20230905,183100,5610758740,3440,3440,3440,3440,0
|
|
20230905,183000,5610758740,3440,3440,3440,3440,0
|
|
20230905,182900,5610758740,3440,3440,3440,3440,0
|
|
20230905,182800,5610758740,3440,3440,3440,3440,0
|
|
20230905,182700,5610758740,3440,3440,3440,3440,0
|
|
20230905,182600,5610758740,3440,3440,3440,3440,0
|
|
20230905,182500,5610758740,3440,3440,3440,3440,0
|
|
20230905,182400,5610758740,3440,3440,3440,3440,0
|
|
20230905,182300,5610758740,3440,3440,3440,3440,0
|
|
20230905,182200,5610758740,3440,3440,3440,3440,0
|
|
20230905,182100,5610758740,3440,3440,3440,3440,9638
|
|
20230905,182000,5610758740,3440,3440,3440,3440,0
|
|
20230905,181900,5610758740,3440,3440,3440,3440,0
|
|
20230905,181800,5610758740,3440,3440,3440,3440,0
|
|
20230905,181700,5610758740,3440,3440,3440,3440,0
|
|
20230905,181600,5610758740,3440,3440,3440,3440,0
|
|
20230905,181500,5610758740,3440,3440,3440,3440,0
|
|
20230905,181400,5610758740,3440,3440,3440,3440,0
|
|
20230905,181300,5610758740,3440,3440,3440,3440,0
|
|
20230905,181200,5610758740,3440,3440,3440,3440,0
|
|
20230905,181100,5610758740,3440,3440,3440,3440,0
|
|
20230905,181000,5610758740,3440,3440,3440,3440,0
|
|
20230905,180900,5610758740,3440,3440,3440,3440,0
|
|
20230905,180800,5610758740,3440,3440,3440,3440,0
|
|
20230905,180700,5610758740,3440,3440,3440,3440,0
|
|
20230905,180600,5610758740,3440,3440,3440,3440,0
|
|
20230905,180500,5610758740,3440,3440,3440,3440,0
|
|
20230905,180400,5610758740,3440,3440,3440,3440,0
|
|
20230905,180300,5610758740,3440,3440,3440,3440,0
|
|
20230905,180200,5610758740,3440,3440,3440,3440,0
|
|
20230905,180100,5610758740,3440,3440,3440,3440,0
|
|
20230905,180000,5610758740,3440,3440,3440,3440,0
|
|
20230905,175900,5610758740,3440,3440,3440,3440,0
|
|
20230905,175800,5610758740,3440,3440,3440,3440,0
|
|
20230905,175700,5610758740,3440,3440,3440,3440,0
|
|
20230905,175600,5610758740,3440,3440,3440,3440,0
|
|
20230905,175500,5610758740,3440,3440,3440,3440,0
|
|
20230905,175400,5610758740,3440,3440,3440,3440,0
|
|
20230905,175300,5610758740,3440,3440,3440,3440,0
|
|
20230905,175200,5610758740,3440,3440,3440,3440,0
|
|
20230905,175100,5610758740,3440,3440,3440,3440,9638
|
|
20230905,175000,5610758740,3440,3440,3440,3440,0
|
|
20230905,174900,5610758740,3440,3440,3440,3440,0
|
|
20230905,174800,5610758740,3440,3440,3440,3440,0
|
|
20230905,174700,5610758740,3440,3440,3440,3440,0
|
|
20230905,174600,5610758740,3440,3440,3440,3440,0
|
|
20230905,174500,5610758740,3440,3440,3440,3440,0
|
|
20230905,174400,5610758740,3440,3440,3440,3440,0
|
|
20230905,174300,5610758740,3440,3440,3440,3440,0
|
|
20230905,174200,5610758740,3440,3440,3440,3440,0
|
|
20230905,174100,5610758740,3440,3440,3440,3440,0
|
|
20230905,174000,5610758740,3440,3440,3440,3440,0
|
|
20230905,173900,5610758740,3440,3440,3440,3440,0
|
|
20230905,173800,5610758740,3440,3440,3440,3440,0
|
|
20230905,173700,5610758740,3440,3440,3440,3440,0
|
|
20230905,173600,5610758740,3440,3440,3440,3440,0
|
|
20230905,173500,5610758740,3440,3440,3440,3440,0
|
|
20230905,173400,5610758740,3440,3440,3440,3440,0
|
|
20230905,173300,5610758740,3440,3440,3440,3440,0
|
|
20230905,173200,5610758740,3440,3440,3440,3440,0
|
|
20230905,173100,5610758740,3440,3440,3440,3440,0
|
|
20230905,173000,5610758740,3440,3440,3440,3440,0
|
|
20230905,172900,5610758740,3440,3440,3440,3440,0
|
|
20230905,172800,5610758740,3440,3440,3440,3440,0
|
|
20230905,172700,5610758740,3440,3440,3440,3440,0
|
|
20230905,172600,5610758740,3440,3440,3440,3440,0
|
|
20230905,172500,5610758740,3440,3440,3440,3440,0
|
|
20230905,172400,5610758740,3440,3440,3440,3440,0
|
|
20230905,172300,5610758740,3440,3440,3440,3440,0
|
|
20230905,172200,5610758740,3440,3440,3440,3440,0
|
|
20230905,172100,5610758740,3440,3440,3440,3440,9638
|
|
20230905,172000,5610758740,3440,3440,3440,3440,0
|
|
20230905,171900,5610758740,3440,3440,3440,3440,0
|
|
20230905,171800,5610758740,3440,3440,3440,3440,0
|
|
20230905,171700,5610758740,3440,3440,3440,3440,0
|
|
20230905,171600,5610758740,3440,3440,3440,3440,0
|
|
20230905,171500,5610758740,3440,3440,3440,3440,0
|
|
20230905,171400,5610758740,3440,3440,3440,3440,0
|
|
20230905,171300,5610758740,3440,3440,3440,3440,0
|
|
20230905,171200,5610758740,3440,3440,3440,3440,0
|
|
20230905,171100,5610758740,3440,3440,3440,3440,0
|
|
20230905,171000,5610758740,3440,3440,3440,3440,0
|
|
20230905,170900,5610758740,3440,3440,3440,3440,0
|
|
20230905,170800,5610758740,3440,3440,3440,3440,0
|
|
20230905,170700,5610758740,3440,3440,3440,3440,0
|
|
20230905,170600,5610758740,3440,3440,3440,3440,0
|
|
20230905,170500,5610758740,3440,3440,3440,3440,0
|
|
20230905,170400,5610758740,3440,3440,3440,3440,0
|
|
20230905,170300,5610758740,3440,3440,3440,3440,0
|
|
20230905,170200,5610758740,3440,3440,3440,3440,0
|
|
20230905,170100,5610758740,3440,3440,3440,3440,0
|
|
20230905,170000,5610758740,3440,3440,3440,3440,0
|
|
20230905,165900,5610758740,3440,3440,3440,3440,0
|
|
20230905,165800,5610758740,3440,3440,3440,3440,0
|
|
20230905,165700,5610758740,3440,3440,3440,3440,0
|
|
20230905,165600,5610758740,3440,3440,3440,3440,0
|
|
20230905,165500,5610758740,3440,3440,3440,3440,0
|
|
20230905,165400,5610758740,3440,3440,3440,3440,0
|
|
20230905,165300,5610758740,3440,3440,3440,3440,0
|
|
20230905,165200,5610758740,3440,3440,3440,3440,0
|
|
20230905,165100,5610758740,3440,3440,3440,3440,9638
|
|
20230905,165000,5610758740,3440,3440,3440,3440,0
|
|
20230905,164900,5610758740,3440,3440,3440,3440,0
|
|
20230905,164800,5610758740,3440,3440,3440,3440,0
|
|
20230905,164700,5610758740,3440,3440,3440,3440,0
|
|
20230905,164600,5610758740,3440,3440,3440,3440,0
|
|
20230905,164500,5610758740,3440,3440,3440,3440,0
|
|
20230905,164400,5610758740,3440,3440,3440,3440,0
|
|
20230905,164300,5610758740,3440,3440,3440,3440,0
|
|
20230905,164200,5610758740,3440,3440,3440,3440,0
|
|
20230905,164100,5610758740,3440,3440,3440,3440,0
|
|
20230905,164000,5610758740,3440,3440,3440,3440,0
|
|
20230905,163900,5610758740,3440,3440,3440,3440,0
|
|
20230905,163800,5610758740,3440,3440,3440,3440,0
|
|
20230905,163700,5610758740,3440,3440,3440,3440,0
|
|
20230905,163600,5610758740,3440,3440,3440,3440,0
|
|
20230905,163500,5610758740,3440,3440,3440,3440,0
|
|
20230905,163400,5610758740,3440,3440,3440,3440,0
|
|
20230905,163300,5610758740,3440,3440,3440,3440,0
|
|
20230905,163200,5610758740,3440,3440,3440,3440,0
|
|
20230905,163100,5610758740,3440,3440,3440,3440,0
|
|
20230905,163000,5610758740,3440,3440,3440,3440,0
|
|
20230905,162900,5610758740,3440,3440,3440,3440,0
|
|
20230905,162800,5610758740,3440,3440,3440,3440,0
|
|
20230905,162700,5610758740,3440,3440,3440,3440,0
|
|
20230905,162600,5610758740,3440,3440,3440,3440,0
|
|
20230905,162500,5610758740,3440,3440,3440,3440,0
|
|
20230905,162400,5610758740,3440,3440,3440,3440,0
|
|
20230905,162300,5610758740,3440,3440,3440,3440,0
|
|
20230905,162200,5610758740,3440,3440,3440,3440,0
|
|
20230905,162100,5610758740,3440,3440,3440,3440,9638
|
|
20230905,162000,5610758740,3440,3440,3440,3440,0
|
|
20230905,161900,5610758740,3440,3440,3440,3440,0
|
|
20230905,161800,5610758740,3440,3440,3440,3440,0
|
|
20230905,161700,5610758740,3440,3440,3440,3440,0
|
|
20230905,161600,5610758740,3440,3440,3440,3440,0
|
|
20230905,161500,5610758740,3440,3440,3440,3440,0
|
|
20230905,161400,5610758740,3440,3440,3440,3440,0
|
|
20230905,161300,5610758740,3440,3440,3440,3440,0
|
|
20230905,161200,5610758740,3440,3440,3440,3440,0
|
|
20230905,161100,5610758740,3440,3440,3440,3440,0
|
|
20230905,161000,5610758740,3440,3440,3440,3440,0
|
|
20230905,160900,5610758740,3440,3440,3440,3440,0
|
|
20230905,160800,5610758740,3440,3440,3440,3440,0
|
|
20230905,160700,5610758740,3440,3440,3440,3440,0
|
|
20230905,160600,5610758740,3440,3440,3440,3440,0
|
|
20230905,160500,5610758740,3440,3440,3440,3440,0
|
|
20230905,160400,5610758740,3440,3440,3440,3440,0
|
|
20230905,160300,5610758740,3440,3440,3440,3440,0
|
|
20230905,160200,5610758740,3440,3440,3440,3440,0
|
|
20230905,160100,5610758740,3440,3440,3440,3440,0
|
|
20230905,160000,5610758740,3440,3440,3440,3440,0
|
|
20230905,155900,5610758740,3440,3440,3440,3440,0
|
|
20230905,155800,5610758740,3440,3440,3440,3440,0
|
|
20230905,155700,5610758740,3440,3440,3440,3440,0
|
|
20230905,155600,5610758740,3440,3440,3440,3440,0
|
|
20230905,155500,5610758740,3440,3440,3440,3440,0
|
|
20230905,155400,5610758740,3440,3440,3440,3440,0
|
|
20230905,155300,5610758740,3440,3440,3440,3440,0
|
|
20230905,155200,5610758740,3440,3440,3440,3440,0
|
|
20230905,155100,5610758740,3440,3440,3440,3440,9638
|
|
20230905,155000,5610758740,3440,3440,3440,3440,0
|
|
20230905,154900,5610758740,3440,3440,3440,3440,0
|
|
20230905,154800,5610758740,3440,3440,3440,3440,0
|
|
20230905,154700,5610758740,3440,3440,3440,3440,0
|
|
20230905,154600,5610758740,3440,3440,3440,3440,0
|
|
20230905,154500,5610758740,3440,3440,3440,3440,0
|
|
20230905,154400,5610758740,3440,3440,3440,3440,0
|
|
20230905,154300,5610758740,3440,3440,3440,3440,0
|
|
20230905,154200,5610758740,3440,3440,3440,3440,0
|
|
20230905,154100,5610758740,3440,3440,3440,3440,0
|
|
20230905,154000,5610758740,3440,3440,3440,3440,0
|
|
20230905,153900,5610758740,3440,3440,3440,3440,0
|
|
20230905,153800,5610758740,3440,3440,3440,3440,0
|
|
20230905,153700,5610758740,3440,3440,3440,3440,0
|
|
20230905,153600,5610758740,3440,3440,3440,3440,0
|
|
20230905,153500,5610758740,3440,3440,3440,3440,0
|
|
20230905,153400,5610758740,3440,3440,3440,3440,0
|
|
20230905,153300,5610758740,3440,3440,3440,3440,0
|
|
20230905,153200,5610758740,3440,3440,3440,3440,0
|
|
20230905,153100,5610758740,3440,3440,3440,3440,0
|
|
20230905,153000,5610758740,3440,3440,3440,3440,9638
|
|
20230905,152900,5577604020,3445,3445,3445,3445,0
|
|
20230905,152800,5577604020,3445,3445,3445,3445,0
|
|
20230905,152700,5577604020,3445,3445,3445,3445,0
|
|
20230905,152600,5577604020,3445,3445,3445,3445,0
|
|
20230905,152500,5577604020,3445,3445,3445,3445,0
|
|
20230905,152400,5577604020,3445,3445,3445,3445,0
|
|
20230905,152300,5577604020,3445,3445,3445,3445,0
|
|
20230905,152200,5577604020,3445,3445,3445,3445,0
|
|
20230905,152100,5577604020,3445,3445,3445,3445,0
|
|
20230905,152000,5577604020,3445,3445,3445,3445,0
|
|
20230905,151900,5577604020,3445,3440,3445,3440,2959
|
|
20230905,151800,5567418195,3440,3435,3440,3415,6110
|
|
20230905,151700,5546482435,3435,3435,3440,3435,2324
|
|
20230905,151600,5538499445,3435,3440,3440,3435,660
|
|
20230905,151500,5536229970,3440,3440,3440,3440,54
|
|
20230905,151400,5536044210,3435,3435,3440,3435,1027
|
|
20230905,151300,5532516460,3435,3445,3445,3435,1125
|
|
20230905,151200,5528649500,3445,3440,3445,3440,279
|
|
20230905,151100,5527689475,3445,3440,3445,3440,454
|
|
20230905,151000,5526127710,3440,3445,3445,3440,1066
|
|
20230905,150900,5522456840,3445,3440,3445,3440,586
|
|
20230905,150800,5520438495,3440,3440,3440,3440,201
|
|
20230905,150700,5519747055,3440,3445,3445,3440,567
|
|
20230905,150600,5517795910,3445,3445,3445,3440,957
|
|
20230905,150500,5514503725,3445,3445,3445,3440,534
|
|
20230905,150400,5512665990,3450,3440,3450,3440,9
|
|
20230905,150300,5512634960,3435,3440,3440,3435,368
|
|
20230905,150200,5511370590,3435,3440,3450,3435,5969
|
|
20230905,150100,5490821065,3435,3440,3440,3435,1421
|
|
20230905,150000,5485936415,3440,3440,3445,3435,2799
|
|
20230905,145900,5476302875,3440,3440,3440,3440,10811
|
|
20230905,145800,5439113035,3445,3445,3445,3440,1183
|
|
20230905,145700,5435038100,3445,3445,3450,3440,5694
|
|
20230905,145600,5415422700,3450,3450,3450,3445,5562
|
|
20230905,145500,5396234300,3450,3450,3450,3450,1000
|
|
20230905,145400,5392784300,3450,3450,3450,3450,142
|
|
20230905,145300,5392294400,3450,3450,3450,3450,427
|
|
20230905,145200,5390821250,3455,3455,3455,3455,811
|
|
20230905,145100,5388019245,3455,3455,3455,3455,232
|
|
20230905,145000,5387217685,3455,3455,3455,3455,46
|
|
20230905,144900,5387058755,3455,3450,3455,3450,240
|
|
20230905,144800,5386230255,3450,3450,3450,3450,546
|
|
20230905,144700,5384346555,3445,3450,3450,3445,5050
|
|
20230905,144600,5366938635,3455,3455,3455,3455,2300
|
|
20230905,144500,5358992135,3455,3455,3455,3455,0
|
|
20230905,144400,5358992135,3455,3455,3455,3455,1002
|
|
20230905,144300,5355530225,3455,3455,3455,3455,103
|
|
20230905,144200,5355174360,3455,3455,3455,3455,105
|
|
20230905,144100,5354811585,3455,3450,3455,3450,305
|
|
20230905,144000,5353758325,3450,3445,3450,3445,278
|
|
20230905,143900,5352799235,3445,3450,3450,3445,1586
|
|
20230905,143800,5347334965,3450,3455,3455,3450,4583
|
|
20230905,143700,5331517820,3455,3450,3455,3450,399
|
|
20230905,143600,5330140245,3450,3465,3465,3450,6337
|
|
20230905,143500,5308257740,3460,3460,3460,3460,0
|
|
20230905,143400,5308257740,3460,3460,3460,3460,596
|
|
20230905,143300,5306195580,3460,3465,3465,3460,205
|
|
20230905,143200,5305486275,3460,3465,3465,3460,501
|
|
20230905,143100,5303752810,3465,3465,3465,3465,101
|
|
20230905,143000,5303402845,3470,3470,3470,3465,203
|
|
20230905,142900,5302699265,3460,3465,3465,3460,461
|
|
20230905,142800,5301104200,3465,3465,3465,3465,538
|
|
20230905,142700,5299240030,3465,3460,3470,3460,489
|
|
20230905,142600,5297545115,3460,3470,3470,3460,186
|
|
20230905,142500,5296900695,3470,3455,3470,3455,2826
|
|
20230905,142400,5287125795,3455,3460,3460,3455,2389
|
|
20230905,142300,5278869900,3460,3465,3480,3460,16816
|
|
20230905,142200,5220657835,3465,3480,3480,3465,3159
|
|
20230905,142100,5209708680,3470,3475,3475,3470,6344
|
|
20230905,142000,5187679435,3480,3480,3480,3480,60
|
|
20230905,141900,5187470635,3475,3475,3475,3475,11
|
|
20230905,141800,5187432410,3475,3480,3485,3475,485
|
|
20230905,141700,5185745775,3475,3480,3480,3475,201
|
|
20230905,141600,5185046795,3480,3485,3485,3480,195
|
|
20230905,141500,5184368185,3485,3480,3485,3475,137
|
|
20230905,141400,5183891915,3475,3480,3480,3475,603
|
|
20230905,141300,5181796480,3480,3480,3480,3475,533
|
|
20230905,141200,5179944215,3480,3480,3480,3480,751
|
|
20230905,141100,5177330735,3485,3485,3485,3485,154
|
|
20230905,141000,5176794045,3485,3485,3485,3485,140
|
|
20230905,140900,5176306145,3485,3485,3485,3485,186
|
|
20230905,140800,5175657935,3495,3495,3495,3485,2188
|
|
20230905,140700,5168014845,3495,3495,3495,3495,7
|
|
20230905,140600,5167990380,3495,3495,3495,3495,3
|
|
20230905,140500,5167979895,3495,3495,3495,3495,150
|
|
20230905,140400,5167455645,3495,3495,3495,3495,0
|
|
20230905,140300,5167455645,3495,3495,3495,3495,179
|
|
20230905,140200,5166830040,3485,3490,3490,3485,300
|
|
20230905,140100,5165784200,3490,3490,3495,3490,58
|
|
20230905,140000,5165581775,3490,3490,3490,3490,0
|
|
20230905,135900,5165581775,3490,3490,3490,3490,0
|
|
20230905,135800,5165581775,3490,3500,3500,3490,120
|
|
20230905,135700,5165161975,3485,3500,3500,3485,2100
|
|
20230905,135600,5157838975,3495,3495,3495,3485,154
|
|
20230905,135500,5157301245,3485,3495,3500,3485,452
|
|
20230905,135400,5155720870,3495,3495,3495,3495,4
|
|
20230905,135300,5155706890,3490,3490,3490,3490,520
|
|
20230905,135200,5153892090,3490,3490,3490,3490,0
|
|
20230905,135100,5153892090,3490,3490,3490,3490,860
|
|
20230905,135000,5150890690,3490,3490,3490,3490,0
|
|
20230905,134900,5150890690,3490,3490,3490,3490,65
|
|
20230905,134800,5150663840,3490,3490,3490,3490,484
|
|
20230905,134700,5148974680,3490,3490,3490,3490,0
|
|
20230905,134600,5148974680,3490,3495,3495,3490,80
|
|
20230905,134500,5148695475,3495,3495,3495,3495,300
|
|
20230905,134400,5147646975,3495,3495,3495,3495,50
|
|
20230905,134300,5147472225,3490,3500,3500,3490,1853
|
|
20230905,134200,5140990660,3505,3505,3505,3505,35
|
|
20230905,134100,5140867985,3510,3510,3510,3510,0
|
|
20230905,134000,5140867985,3510,3510,3515,3510,2032
|
|
20230905,133900,5133734275,3515,3515,3515,3510,129
|
|
20230905,133800,5133280845,3515,3510,3515,3510,762
|
|
20230905,133700,5130605970,3510,3500,3510,3500,381
|
|
20230905,133600,5129271440,3495,3500,3500,3495,310
|
|
20230905,133500,5128187975,3500,3505,3510,3500,719
|
|
20230905,133400,5125667280,3510,3510,3510,3505,708
|
|
20230905,133300,5123185100,3510,3505,3510,3505,3969
|
|
20230905,133200,5109273705,3505,3515,3525,3505,12830
|
|
20230905,133100,5064188780,3515,3500,3515,3495,2762
|
|
20230905,133000,5054494075,3505,3490,3505,3490,602
|
|
20230905,132900,5052385565,3485,3485,3485,3485,0
|
|
20230905,132800,5052385565,3485,3485,3485,3485,0
|
|
20230905,132700,5052385565,3485,3485,3485,3485,1130
|
|
20230905,132600,5048447515,3480,3500,3500,3480,2564
|
|
20230905,132500,5039505000,3520,3490,3525,3480,11765
|
|
20230905,132400,4998176380,3490,3475,3490,3475,1598
|
|
20230905,132300,4992605530,3475,3475,3475,3475,0
|
|
20230905,132200,4992605530,3475,3475,3475,3475,302
|
|
20230905,132100,4991556080,3475,3475,3475,3475,621
|
|
20230905,132000,4989398105,3480,3480,3480,3480,242
|
|
20230905,131900,4988555945,3485,3485,3485,3480,1937
|
|
20230905,131800,4981813495,3485,3485,3485,3485,0
|
|
20230905,131700,4981813495,3485,3480,3485,3480,401
|
|
20230905,131600,4980418010,3485,3485,3485,3485,0
|
|
20230905,131500,4980418010,3485,3485,3485,3485,10
|
|
20230905,131400,4980383160,3480,3480,3480,3480,46
|
|
20230905,131300,4980223080,3490,3490,3490,3490,50
|
|
20230905,131200,4980048580,3490,3490,3490,3490,0
|
|
20230905,131100,4980048580,3490,3490,3490,3490,100
|
|
20230905,131000,4979699580,3490,3490,3490,3490,0
|
|
20230905,130900,4979699580,3490,3490,3490,3490,240
|
|
20230905,130800,4978861980,3480,3480,3480,3480,0
|
|
20230905,130700,4978861980,3480,3480,3480,3480,0
|
|
20230905,130600,4978861980,3480,3480,3480,3480,0
|
|
20230905,130500,4978861980,3480,3480,3480,3480,457
|
|
20230905,130400,4977271620,3480,3485,3485,3480,150
|
|
20230905,130300,4976749505,3480,3480,3480,3480,0
|
|
20230905,130200,4976749505,3480,3480,3480,3480,300
|
|
20230905,130100,4975705505,3485,3485,3485,3485,0
|
|
20230905,130000,4975705505,3485,3485,3485,3480,1936
|
|
20230905,125900,4968961665,3490,3490,3490,3490,5
|
|
20230905,125800,4968944215,3490,3490,3490,3490,5
|
|
20230905,125700,4968926765,3490,3490,3490,3490,0
|
|
20230905,125600,4968926765,3490,3490,3490,3490,0
|
|
20230905,125500,4968926765,3490,3490,3490,3490,0
|
|
20230905,125400,4968926765,3490,3495,3495,3490,21
|
|
20230905,125300,4968853465,3495,3495,3495,3495,404
|
|
20230905,125200,4967441485,3490,3490,3495,3490,548
|
|
20230905,125100,4965528955,3490,3485,3490,3480,371
|
|
20230905,125000,4964235420,3490,3490,3490,3490,162
|
|
20230905,124900,4963670040,3490,3490,3490,3485,113
|
|
20230905,124800,4963276185,3490,3485,3490,3485,245
|
|
20230905,124700,4962422355,3485,3480,3485,3480,418
|
|
20230905,124600,4960967705,3480,3485,3485,3475,1190
|
|
20230905,124500,4956826560,3485,3485,3485,3485,31
|
|
20230905,124400,4956718525,3480,3485,3485,3480,191
|
|
20230905,124300,4956053840,3485,3485,3485,3485,7
|
|
20230905,124200,4956029445,3485,3485,3485,3485,0
|
|
20230905,124100,4956029445,3485,3485,3485,3485,528
|
|
20230905,124000,4954189365,3485,3475,3485,3475,417
|
|
20230905,123900,4952740240,3475,3475,3475,3475,7
|
|
20230905,123800,4952715915,3475,3470,3475,3470,312
|
|
20230905,123700,4951633085,3475,3475,3475,3475,162
|
|
20230905,123600,4951070135,3475,3475,3475,3475,0
|
|
20230905,123500,4951070135,3475,3475,3475,3475,0
|
|
20230905,123400,4951070135,3475,3475,3475,3475,0
|
|
20230905,123300,4951070135,3475,3475,3475,3475,58
|
|
20230905,123200,4950868585,3475,3475,3475,3475,283
|
|
20230905,123100,4949885160,3485,3485,3485,3485,0
|
|
20230905,123000,4949885160,3485,3485,3485,3485,0
|
|
20230905,122900,4949885160,3485,3485,3485,3485,1
|
|
20230905,122800,4949881675,3475,3470,3475,3470,6376
|
|
20230905,122700,4927756895,3470,3475,3475,3470,3134
|
|
20230905,122600,4916881745,3475,3480,3485,3475,456
|
|
20230905,122500,4915296125,3485,3470,3485,3470,177
|
|
20230905,122400,4914679705,3470,3475,3475,3470,6226
|
|
20230905,122300,4893074265,3475,3475,3475,3475,268
|
|
20230905,122200,4892142965,3475,3475,3480,3475,4506
|
|
20230905,122100,4876484600,3480,3480,3480,3480,1971
|
|
20230905,122000,4869625520,3485,3480,3485,3480,700
|
|
20230905,121900,4867189515,3480,3480,3480,3480,1101
|
|
20230905,121800,4863358035,3480,3480,3480,3480,1400
|
|
20230905,121700,4858486035,3485,3480,3485,3480,131
|
|
20230905,121600,4858030150,3480,3485,3485,3480,283
|
|
20230905,121500,4857045295,3485,3485,3485,3485,1
|
|
20230905,121400,4857041810,3480,3480,3480,3480,381
|
|
20230905,121300,4855715930,3480,3485,3485,3480,513
|
|
20230905,121200,4853930625,3480,3480,3480,3480,77
|
|
20230905,121100,4853662665,3480,3485,3485,3480,1525
|
|
20230905,121000,4848355655,3485,3485,3485,3485,5
|
|
20230905,120900,4848338230,3485,3490,3490,3485,7
|
|
20230905,120800,4848313830,3485,3490,3490,3485,1014
|
|
20230905,120700,4844779970,3490,3490,3490,3485,52
|
|
20230905,120600,4844598740,3485,3490,3490,3485,127
|
|
20230905,120500,4844156135,3490,3490,3490,3485,67
|
|
20230905,120400,4843922540,3490,3490,3490,3490,1
|
|
20230905,120300,4843919050,3490,3490,3490,3490,1
|
|
20230905,120200,4843915560,3490,3490,3490,3490,2
|
|
20230905,120100,4843908580,3475,3480,3480,3475,778
|
|
20230905,120000,4841202770,3480,3485,3485,3480,3500
|
|
20230905,115900,4829022250,3490,3490,3490,3490,100
|
|
20230905,115800,4828673250,3490,3490,3490,3490,3
|
|
20230905,115700,4828662780,3490,3490,3490,3490,134
|
|
20230905,115600,4828195120,3485,3485,3485,3485,2
|
|
20230905,115500,4828188150,3485,3490,3490,3485,237
|
|
20230905,115400,4827362155,3490,3490,3490,3490,1
|
|
20230905,115300,4827358665,3495,3495,3495,3495,0
|
|
20230905,115200,4827358665,3495,3490,3495,3490,868
|
|
20230905,115100,4824329305,3490,3490,3490,3480,53
|
|
20230905,115000,4824144380,3490,3480,3490,3480,264
|
|
20230905,114900,4823225650,3490,3480,3490,3480,26
|
|
20230905,114800,4823135090,3480,3490,3490,3480,592
|
|
20230905,114700,4821069020,3490,3490,3490,3490,0
|
|
20230905,114600,4821069020,3490,3490,3490,3490,0
|
|
20230905,114500,4821069020,3490,3490,3490,3490,0
|
|
20230905,114400,4821069020,3490,3490,3490,3490,102
|
|
20230905,114300,4820713040,3490,3490,3490,3490,858
|
|
20230905,114200,4817718620,3490,3485,3490,3485,46
|
|
20230905,114100,4817558305,3490,3490,3490,3490,35
|
|
20230905,114000,4817436155,3490,3490,3490,3490,35
|
|
20230905,113900,4817314005,3490,3490,3490,3490,57
|
|
20230905,113800,4817115075,3490,3490,3490,3490,100
|
|
20230905,113700,4816766075,3490,3490,3490,3490,0
|
|
20230905,113600,4816766075,3490,3495,3495,3490,37
|
|
20230905,113500,4816636830,3495,3495,3495,3495,0
|
|
20230905,113400,4816636830,3495,3495,3495,3495,24
|
|
20230905,113300,4816552950,3495,3495,3495,3495,35
|
|
20230905,113200,4816430625,3495,3490,3495,3490,51
|
|
20230905,113100,4816252620,3490,3490,3490,3490,90
|
|
20230905,113000,4815938520,3490,3490,3490,3490,1
|
|
20230905,112900,4815935030,3480,3490,3490,3480,300
|
|
20230905,112800,4814890835,3500,3490,3500,3490,101
|
|
20230905,112700,4814538245,3480,3480,3480,3480,636
|
|
20230905,112600,4812324965,3490,3495,3495,3490,1700
|
|
20230905,112500,4806390775,3495,3495,3495,3495,0
|
|
20230905,112400,4806390775,3495,3495,3495,3495,1
|
|
20230905,112300,4806387280,3495,3495,3495,3495,2050
|
|
20230905,112200,4799222530,3490,3490,3490,3490,731
|
|
20230905,112100,4796671340,3490,3490,3490,3490,100
|
|
20230905,112000,4796322340,3480,3480,3480,3480,31
|
|
20230905,111900,4796214460,3475,3490,3490,3475,1010
|
|
20230905,111800,4792700910,3495,3495,3495,3495,0
|
|
20230905,111700,4792700910,3495,3495,3495,3495,5
|
|
20230905,111600,4792683435,3495,3495,3495,3495,573
|
|
20230905,111500,4790680800,3470,3470,3470,3470,0
|
|
20230905,111400,4790680800,3470,3495,3495,3470,2574
|
|
20230905,111300,4781738715,3495,3495,3495,3495,2
|
|
20230905,111200,4781731725,3475,3475,3475,3475,5
|
|
20230905,111100,4781714350,3475,3475,3475,3475,11
|
|
20230905,111000,4781676125,3475,3480,3480,3475,3932
|
|
20230905,110900,4768003350,3480,3480,3480,3480,0
|
|
20230905,110800,4768003350,3480,3480,3480,3480,1
|
|
20230905,110700,4767999870,3480,3480,3480,3480,117
|
|
20230905,110600,4767592710,3495,3495,3495,3495,6
|
|
20230905,110500,4767571740,3495,3495,3495,3495,300
|
|
20230905,110400,4766523240,3480,3480,3480,3480,558
|
|
20230905,110300,4764581400,3480,3480,3480,3480,443
|
|
20230905,110200,4763039760,3480,3480,3480,3480,1042
|
|
20230905,110100,4759413600,3480,3485,3485,3480,4262
|
|
20230905,110000,4744567180,3485,3490,3490,3485,28
|
|
20230905,105900,4744469595,3485,3490,3490,3485,1635
|
|
20230905,105800,4738765905,3490,3490,3490,3490,842
|
|
20230905,105700,4735827325,3490,3495,3495,3485,1986
|
|
20230905,105600,4728904455,3495,3495,3495,3495,5
|
|
20230905,105500,4728886980,3495,3490,3495,3490,269
|
|
20230905,105400,4727947170,3490,3490,3490,3490,80
|
|
20230905,105300,4727667970,3490,3490,3490,3490,1
|
|
20230905,105200,4727664480,3485,3495,3495,3485,4145
|
|
20230905,105100,4713209020,3490,3495,3495,3490,19
|
|
20230905,105000,4713142660,3495,3495,3495,3490,244
|
|
20230905,104900,4712290710,3495,3495,3495,3490,56
|
|
20230905,104800,4712095015,3495,3485,3495,3485,1899
|
|
20230905,104700,4705476490,3485,3485,3485,3485,808
|
|
20230905,104600,4702660610,3490,3485,3490,3485,267
|
|
20230905,104500,4701730110,3485,3485,3490,3485,1528
|
|
20230905,104400,4696404780,3485,3490,3490,3485,469
|
|
20230905,104300,4694769780,3485,3475,3485,3475,3181
|
|
20230905,104200,4683707615,3470,3470,3470,3465,1430
|
|
20230905,104100,4678752460,3465,3495,3495,3465,6165
|
|
20230905,104000,4657342865,3480,3490,3500,3475,9020
|
|
20230905,103900,4625970145,3490,3500,3500,3490,8168
|
|
20230905,103800,4597423945,3510,3510,3510,3500,7468
|
|
20230905,103700,4571274925,3525,3525,3525,3510,701
|
|
20230905,103600,4568811400,3515,3515,3515,3515,0
|
|
20230905,103500,4568811400,3515,3515,3525,3510,1813
|
|
20230905,103400,4562445210,3515,3510,3515,3510,301
|
|
20230905,103300,4561387200,3515,3510,3525,3510,747
|
|
20230905,103200,4558765125,3510,3515,3515,3510,1085
|
|
20230905,103100,4554954145,3525,3520,3525,3515,3441
|
|
20230905,103000,4542858520,3525,3515,3525,3515,2280
|
|
20230905,102900,4534844310,3520,3520,3520,3520,100
|
|
20230905,102800,4534492310,3525,3525,3525,3515,476
|
|
20230905,102700,4532819150,3515,3525,3525,3515,3
|
|
20230905,102600,4532808585,3525,3535,3535,3515,2744
|
|
20230905,102500,4523161765,3540,3540,3540,3540,10
|
|
20230905,102400,4523126365,3540,3520,3540,3520,1003
|
|
20230905,102300,4519584720,3520,3520,3520,3520,541
|
|
20230905,102200,4517680400,3525,3525,3525,3525,1
|
|
20230905,102100,4517676875,3525,3530,3530,3525,506
|
|
20230905,102000,4515892195,3540,3530,3540,3530,13
|
|
20230905,101900,4515846215,3540,3520,3545,3520,3317
|
|
20230905,101800,4504110330,3520,3520,3520,3520,1
|
|
20230905,101700,4504106810,3520,3520,3520,3520,375
|
|
20230905,101600,4502786810,3520,3515,3520,3515,3194
|
|
20230905,101500,4491559895,3520,3520,3520,3515,1031
|
|
20230905,101400,4487935420,3520,3520,3525,3515,824
|
|
20230905,101300,4485035170,3525,3525,3525,3520,222
|
|
20230905,101200,4484253720,3520,3525,3530,3515,4791
|
|
20230905,101100,4467411675,3525,3525,3525,3520,39
|
|
20230905,101000,4467274250,3530,3515,3530,3515,186
|
|
20230905,100900,4466619525,3520,3520,3520,3520,3305
|
|
20230905,100800,4454985925,3530,3530,3530,3525,4939
|
|
20230905,100700,4437575785,3530,3530,3535,3525,1993
|
|
20230905,100600,4430540510,3530,3535,3535,3525,270
|
|
20230905,100500,4429588600,3535,3520,3535,3520,2088
|
|
20230905,100400,4422238540,3535,3530,3535,3530,215
|
|
20230905,100300,4421479585,3530,3530,3530,3520,360
|
|
20230905,100200,4420211975,3530,3520,3530,3520,258
|
|
20230905,100100,4419301255,3530,3520,3530,3520,1523
|
|
20230905,100000,4413940285,3530,3520,3535,3520,469
|
|
20230905,095900,4412287180,3535,3520,3535,3520,2
|
|
20230905,095800,4412280125,3535,3520,3535,3520,861
|
|
20230905,095700,4409243390,3540,3525,3540,3520,63
|
|
20230905,095600,4409021375,3540,3530,3540,3525,862
|
|
20230905,095500,4405981375,3540,3530,3545,3525,151
|
|
20230905,095400,4405448915,3545,3545,3545,3530,929
|
|
20230905,095300,4402155965,3530,3535,3535,3525,1967
|
|
20230905,095200,4395217525,3535,3535,3550,3535,3400
|
|
20230905,095100,4383172970,3535,3535,3535,3535,6
|
|
20230905,095000,4383151760,3540,3535,3540,3535,956
|
|
20230905,094900,4379769020,3535,3530,3535,3525,567
|
|
20230905,094800,4377766695,3525,3530,3535,3525,1951
|
|
20230905,094700,4370887760,3530,3530,3530,3530,400
|
|
20230905,094600,4369475760,3530,3530,3530,3530,38
|
|
20230905,094500,4369341620,3525,3520,3525,3515,2669
|
|
20230905,094400,4359938585,3520,3520,3520,3515,3697
|
|
20230905,094300,4346939310,3520,3525,3525,3515,9177
|
|
20230905,094200,4314635095,3530,3530,3530,3525,124
|
|
20230905,094100,4314197380,3525,3520,3530,3520,350
|
|
20230905,094000,4312963645,3525,3530,3530,3520,1762
|
|
20230905,093900,4306757585,3525,3525,3530,3520,3078
|
|
20230905,093800,4295916375,3525,3525,3525,3525,4274
|
|
20230905,093700,4280850525,3525,3535,3535,3525,826
|
|
20230905,093600,4277936965,3535,3525,3535,3525,955
|
|
20230905,093500,4274565370,3525,3520,3530,3515,16707
|
|
20230905,093400,4215767935,3520,3525,3530,3520,10834
|
|
20230905,093300,4177590655,3525,3535,3535,3525,2636
|
|
20230905,093200,4168292730,3530,3535,3535,3530,3250
|
|
20230905,093100,4156812660,3540,3535,3540,3535,2463
|
|
20230905,093000,4148101385,3535,3540,3540,3535,4048
|
|
20230905,092900,4133779535,3540,3545,3545,3540,6766
|
|
20230905,092800,4109801575,3545,3550,3555,3545,11524
|
|
20230905,092700,4068908260,3555,3550,3560,3550,2448
|
|
20230905,092600,4060204390,3555,3555,3560,3550,8314
|
|
20230905,092500,4030647255,3560,3545,3560,3545,3454
|
|
20230905,092400,4018371025,3550,3540,3550,3535,3426
|
|
20230905,092300,4006239175,3550,3545,3550,3535,9518
|
|
20230905,092200,3972539500,3540,3545,3545,3535,2700
|
|
20230905,092100,3962970110,3535,3545,3550,3535,9555
|
|
20230905,092000,3929117385,3545,3540,3550,3540,4927
|
|
20230905,091900,3911664740,3540,3535,3540,3530,6871
|
|
20230905,091800,3887382210,3535,3540,3550,3535,5187
|
|
20230905,091700,3868989515,3545,3565,3565,3535,16577
|
|
20230905,091600,3810158050,3565,3585,3585,3560,21735
|
|
20230905,091500,3732634885,3585,3575,3595,3560,12107
|
|
20230905,091400,3689228615,3575,3570,3595,3560,12320
|
|
20230905,091300,3645189105,3565,3565,3565,3550,14469
|
|
20230905,091200,3593742705,3565,3575,3575,3565,5298
|
|
20230905,091100,3574852740,3570,3570,3585,3550,11270
|
|
20230905,091000,3534710545,3560,3575,3575,3550,14699
|
|
20230905,090900,3482398500,3570,3580,3585,3555,31579
|
|
20230905,090800,3369705540,3585,3585,3595,3570,17766
|
|
20230905,090700,3306107300,3595,3605,3610,3565,45255
|
|
20230905,090600,3143926250,3605,3605,3620,3600,25725
|
|
20230905,090500,3051143135,3605,3635,3635,3595,50024
|
|
20230905,090400,2870506055,3630,3635,3645,3625,39496
|
|
20230905,090300,2727067170,3635,3640,3670,3625,80132
|
|
20230905,090200,2435164785,3640,3660,3700,3620,114533
|
|
20230905,090100,2015766300,3660,3625,3705,3560,221832
|
|
20230905,090000,1209136190,3635,3625,3770,3620,326993
|