597 lines
30 KiB
CSV
597 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,185400,33022840945,3440,3440,3440,3440,126246
|
|
20230906,185300,33022840945,3440,3440,3440,3440,0
|
|
20230906,185200,33022840945,3440,3440,3440,3440,0
|
|
20230906,185100,33022840945,3440,3440,3440,3440,0
|
|
20230906,185000,33022840945,3440,3440,3440,3440,0
|
|
20230906,184900,33022840945,3440,3440,3440,3440,0
|
|
20230906,184800,33022840945,3440,3440,3440,3440,0
|
|
20230906,184700,33022840945,3440,3440,3440,3440,0
|
|
20230906,184600,33022840945,3440,3440,3440,3440,0
|
|
20230906,184500,33022840945,3440,3440,3440,3440,0
|
|
20230906,184400,33022840945,3440,3440,3440,3440,0
|
|
20230906,184300,33022840945,3440,3440,3440,3440,0
|
|
20230906,184200,33022840945,3440,3440,3440,3440,0
|
|
20230906,184100,33022840945,3440,3440,3440,3440,0
|
|
20230906,184000,33022840945,3440,3440,3440,3440,0
|
|
20230906,183900,33022840945,3440,3440,3440,3440,0
|
|
20230906,183800,33022840945,3440,3440,3440,3440,0
|
|
20230906,183700,33022840945,3440,3440,3440,3440,0
|
|
20230906,183600,33022840945,3440,3440,3440,3440,0
|
|
20230906,183500,33022840945,3440,3440,3440,3440,0
|
|
20230906,183400,33022840945,3440,3440,3440,3440,0
|
|
20230906,183300,33022840945,3440,3440,3440,3440,0
|
|
20230906,183200,33022840945,3440,3440,3440,3440,0
|
|
20230906,183100,33022840945,3440,3440,3440,3440,0
|
|
20230906,183000,33022840945,3440,3440,3440,3440,0
|
|
20230906,182900,33022840945,3440,3440,3440,3440,0
|
|
20230906,182800,33022840945,3440,3440,3440,3440,0
|
|
20230906,182700,33022840945,3440,3440,3440,3440,0
|
|
20230906,182600,33022840945,3440,3440,3440,3440,0
|
|
20230906,182500,33022840945,3440,3440,3440,3440,0
|
|
20230906,182400,33022840945,3440,3440,3440,3440,126246
|
|
20230906,182300,33022840945,3440,3440,3440,3440,0
|
|
20230906,182200,33022840945,3440,3440,3440,3440,0
|
|
20230906,182100,33022840945,3440,3440,3440,3440,0
|
|
20230906,182000,33022840945,3440,3440,3440,3440,0
|
|
20230906,181900,33022840945,3440,3440,3440,3440,0
|
|
20230906,181800,33022840945,3440,3440,3440,3440,0
|
|
20230906,181700,33022840945,3440,3440,3440,3440,0
|
|
20230906,181600,33022840945,3440,3440,3440,3440,0
|
|
20230906,181500,33022840945,3440,3440,3440,3440,0
|
|
20230906,181400,33022840945,3440,3440,3440,3440,0
|
|
20230906,181300,33022840945,3440,3440,3440,3440,0
|
|
20230906,181200,33022840945,3440,3440,3440,3440,0
|
|
20230906,181100,33022840945,3440,3440,3440,3440,0
|
|
20230906,181000,33022840945,3440,3440,3440,3440,0
|
|
20230906,180900,33022840945,3440,3440,3440,3440,0
|
|
20230906,180800,33022840945,3440,3440,3440,3440,0
|
|
20230906,180700,33022840945,3440,3440,3440,3440,0
|
|
20230906,180600,33022840945,3440,3440,3440,3440,0
|
|
20230906,180500,33022840945,3440,3440,3440,3440,0
|
|
20230906,180400,33022840945,3440,3440,3440,3440,0
|
|
20230906,180300,33022840945,3440,3440,3440,3440,0
|
|
20230906,180200,33022840945,3440,3440,3440,3440,0
|
|
20230906,180100,33022840945,3440,3440,3440,3440,0
|
|
20230906,180000,33022840945,3440,3440,3440,3440,0
|
|
20230906,175900,33022840945,3440,3440,3440,3440,0
|
|
20230906,175800,33022840945,3440,3440,3440,3440,0
|
|
20230906,175700,33022840945,3440,3440,3440,3440,0
|
|
20230906,175600,33022840945,3440,3440,3440,3440,0
|
|
20230906,175500,33022840945,3440,3440,3440,3440,0
|
|
20230906,175400,33022840945,3440,3440,3440,3440,126246
|
|
20230906,175300,33022840945,3440,3440,3440,3440,0
|
|
20230906,175200,33022840945,3440,3440,3440,3440,0
|
|
20230906,175100,33022840945,3440,3440,3440,3440,0
|
|
20230906,175000,33022840945,3440,3440,3440,3440,0
|
|
20230906,174900,33022840945,3440,3440,3440,3440,0
|
|
20230906,174800,33022840945,3440,3440,3440,3440,0
|
|
20230906,174700,33022840945,3440,3440,3440,3440,0
|
|
20230906,174600,33022840945,3440,3440,3440,3440,0
|
|
20230906,174500,33022840945,3440,3440,3440,3440,0
|
|
20230906,174400,33022840945,3440,3440,3440,3440,0
|
|
20230906,174300,33022840945,3440,3440,3440,3440,0
|
|
20230906,174200,33022840945,3440,3440,3440,3440,0
|
|
20230906,174100,33022840945,3440,3440,3440,3440,0
|
|
20230906,174000,33022840945,3440,3440,3440,3440,0
|
|
20230906,173900,33022840945,3440,3440,3440,3440,0
|
|
20230906,173800,33022840945,3440,3440,3440,3440,0
|
|
20230906,173700,33022840945,3440,3440,3440,3440,0
|
|
20230906,173600,33022840945,3440,3440,3440,3440,0
|
|
20230906,173500,33022840945,3440,3440,3440,3440,0
|
|
20230906,173400,33022840945,3440,3440,3440,3440,0
|
|
20230906,173300,33022840945,3440,3440,3440,3440,0
|
|
20230906,173200,33022840945,3440,3440,3440,3440,0
|
|
20230906,173100,33022840945,3440,3440,3440,3440,0
|
|
20230906,173000,33022840945,3440,3440,3440,3440,0
|
|
20230906,172900,33022840945,3440,3440,3440,3440,0
|
|
20230906,172800,33022840945,3440,3440,3440,3440,0
|
|
20230906,172700,33022840945,3440,3440,3440,3440,0
|
|
20230906,172600,33022840945,3440,3440,3440,3440,0
|
|
20230906,172500,33022840945,3440,3440,3440,3440,0
|
|
20230906,172400,33022840945,3440,3440,3440,3440,126246
|
|
20230906,172300,33022840945,3440,3440,3440,3440,0
|
|
20230906,172200,33022840945,3440,3440,3440,3440,0
|
|
20230906,172100,33022840945,3440,3440,3440,3440,0
|
|
20230906,172000,33022840945,3440,3440,3440,3440,0
|
|
20230906,171900,33022840945,3440,3440,3440,3440,0
|
|
20230906,171800,33022840945,3440,3440,3440,3440,0
|
|
20230906,171700,33022840945,3440,3440,3440,3440,0
|
|
20230906,171600,33022840945,3440,3440,3440,3440,0
|
|
20230906,171500,33022840945,3440,3440,3440,3440,0
|
|
20230906,171400,33022840945,3440,3440,3440,3440,0
|
|
20230906,171300,33022840945,3440,3440,3440,3440,0
|
|
20230906,171200,33022840945,3440,3440,3440,3440,0
|
|
20230906,171100,33022840945,3440,3440,3440,3440,0
|
|
20230906,171000,33022840945,3440,3440,3440,3440,0
|
|
20230906,170900,33022840945,3440,3440,3440,3440,0
|
|
20230906,170800,33022840945,3440,3440,3440,3440,0
|
|
20230906,170700,33022840945,3440,3440,3440,3440,0
|
|
20230906,170600,33022840945,3440,3440,3440,3440,0
|
|
20230906,170500,33022840945,3440,3440,3440,3440,0
|
|
20230906,170400,33022840945,3440,3440,3440,3440,0
|
|
20230906,170300,33022840945,3440,3440,3440,3440,0
|
|
20230906,170200,33022840945,3440,3440,3440,3440,0
|
|
20230906,170100,33022840945,3440,3440,3440,3440,0
|
|
20230906,170000,33022840945,3440,3440,3440,3440,0
|
|
20230906,165900,33022840945,3440,3440,3440,3440,0
|
|
20230906,165800,33022840945,3440,3440,3440,3440,0
|
|
20230906,165700,33022840945,3440,3440,3440,3440,0
|
|
20230906,165600,33022840945,3440,3440,3440,3440,0
|
|
20230906,165500,33022840945,3440,3440,3440,3440,0
|
|
20230906,165400,33022840945,3440,3440,3440,3440,126246
|
|
20230906,165300,33022840945,3440,3440,3440,3440,0
|
|
20230906,165200,33022840945,3440,3440,3440,3440,0
|
|
20230906,165100,33022840945,3440,3440,3440,3440,0
|
|
20230906,165000,33022840945,3440,3440,3440,3440,0
|
|
20230906,164900,33022840945,3440,3440,3440,3440,0
|
|
20230906,164800,33022840945,3440,3440,3440,3440,0
|
|
20230906,164700,33022840945,3440,3440,3440,3440,0
|
|
20230906,164600,33022840945,3440,3440,3440,3440,0
|
|
20230906,164500,33022840945,3440,3440,3440,3440,0
|
|
20230906,164400,33022840945,3440,3440,3440,3440,0
|
|
20230906,164300,33022840945,3440,3440,3440,3440,0
|
|
20230906,164200,33022840945,3440,3440,3440,3440,0
|
|
20230906,164100,33022840945,3440,3440,3440,3440,0
|
|
20230906,164000,33022840945,3440,3440,3440,3440,0
|
|
20230906,163900,33022840945,3440,3440,3440,3440,0
|
|
20230906,163800,33022840945,3440,3440,3440,3440,0
|
|
20230906,163700,33022840945,3440,3440,3440,3440,0
|
|
20230906,163600,33022840945,3440,3440,3440,3440,0
|
|
20230906,163500,33022840945,3440,3440,3440,3440,0
|
|
20230906,163400,33022840945,3440,3440,3440,3440,0
|
|
20230906,163300,33022840945,3440,3440,3440,3440,0
|
|
20230906,163200,33022840945,3440,3440,3440,3440,0
|
|
20230906,163100,33022840945,3440,3440,3440,3440,0
|
|
20230906,163000,33022840945,3440,3440,3440,3440,0
|
|
20230906,162900,33022840945,3440,3440,3440,3440,0
|
|
20230906,162800,33022840945,3440,3440,3440,3440,0
|
|
20230906,162700,33022840945,3440,3440,3440,3440,0
|
|
20230906,162600,33022840945,3440,3440,3440,3440,0
|
|
20230906,162500,33022840945,3440,3440,3440,3440,0
|
|
20230906,162400,33022840945,3440,3440,3440,3440,126246
|
|
20230906,162300,33022840945,3440,3440,3440,3440,0
|
|
20230906,162200,33022840945,3440,3440,3440,3440,0
|
|
20230906,162100,33022840945,3440,3440,3440,3440,0
|
|
20230906,162000,33022840945,3440,3440,3440,3440,0
|
|
20230906,161900,33022840945,3440,3440,3440,3440,0
|
|
20230906,161800,33022840945,3440,3440,3440,3440,0
|
|
20230906,161700,33022840945,3440,3440,3440,3440,0
|
|
20230906,161600,33022840945,3440,3440,3440,3440,0
|
|
20230906,161500,33022840945,3440,3440,3440,3440,0
|
|
20230906,161400,33022840945,3440,3440,3440,3440,0
|
|
20230906,161300,33022840945,3440,3440,3440,3440,0
|
|
20230906,161200,33022840945,3440,3440,3440,3440,0
|
|
20230906,161100,33022840945,3440,3440,3440,3440,0
|
|
20230906,161000,33022840945,3440,3440,3440,3440,0
|
|
20230906,160900,33022840945,3440,3440,3440,3440,0
|
|
20230906,160800,33022840945,3440,3440,3440,3440,0
|
|
20230906,160700,33022840945,3440,3440,3440,3440,0
|
|
20230906,160600,33022840945,3440,3440,3440,3440,0
|
|
20230906,160500,33022840945,3440,3440,3440,3440,0
|
|
20230906,160400,33022840945,3440,3440,3440,3440,0
|
|
20230906,160300,33022840945,3440,3440,3440,3440,0
|
|
20230906,160200,33022840945,3440,3440,3440,3440,0
|
|
20230906,160100,33022840945,3440,3440,3440,3440,0
|
|
20230906,160000,33022840945,3440,3440,3440,3440,0
|
|
20230906,155900,33022840945,3440,3440,3440,3440,0
|
|
20230906,155800,33022840945,3440,3440,3440,3440,0
|
|
20230906,155700,33022840945,3440,3440,3440,3440,0
|
|
20230906,155600,33022840945,3440,3440,3440,3440,0
|
|
20230906,155500,33022840945,3440,3440,3440,3440,0
|
|
20230906,155400,33022840945,3440,3440,3440,3440,126246
|
|
20230906,155300,33022840945,3440,3440,3440,3440,0
|
|
20230906,155200,33022840945,3440,3440,3440,3440,0
|
|
20230906,155100,33022840945,3440,3440,3440,3440,0
|
|
20230906,155000,33022840945,3440,3440,3440,3440,0
|
|
20230906,154900,33022840945,3440,3440,3440,3440,0
|
|
20230906,154800,33022840945,3440,3440,3440,3440,0
|
|
20230906,154700,33022840945,3440,3440,3440,3440,0
|
|
20230906,154600,33022840945,3440,3440,3440,3440,0
|
|
20230906,154500,33022840945,3440,3440,3440,3440,0
|
|
20230906,154400,33022840945,3440,3440,3440,3440,0
|
|
20230906,154300,33022840945,3440,3440,3440,3440,0
|
|
20230906,154200,33022840945,3440,3440,3440,3440,0
|
|
20230906,154100,33022840945,3440,3440,3440,3440,0
|
|
20230906,154000,33022840945,3440,3440,3440,3440,0
|
|
20230906,153900,33022840945,3440,3440,3440,3440,0
|
|
20230906,153800,33022840945,3440,3440,3440,3440,0
|
|
20230906,153700,33022840945,3440,3440,3440,3440,0
|
|
20230906,153600,33022840945,3440,3440,3440,3440,0
|
|
20230906,153500,33022840945,3440,3440,3440,3440,0
|
|
20230906,153400,33022840945,3440,3440,3440,3440,0
|
|
20230906,153300,33022840945,3440,3440,3440,3440,0
|
|
20230906,153200,33022840945,3440,3440,3440,3440,0
|
|
20230906,153100,33022840945,3440,3440,3440,3440,0
|
|
20230906,153000,33022840945,3440,3440,3440,3440,126246
|
|
20230906,152900,32588554705,3415,3415,3415,3415,0
|
|
20230906,152800,32588554705,3415,3415,3415,3415,0
|
|
20230906,152700,32588554705,3415,3415,3415,3415,0
|
|
20230906,152600,32588554705,3415,3415,3415,3415,0
|
|
20230906,152500,32588554705,3415,3415,3415,3415,0
|
|
20230906,152400,32588554705,3415,3415,3415,3415,0
|
|
20230906,152300,32588554705,3415,3415,3415,3415,0
|
|
20230906,152200,32588554705,3415,3415,3415,3415,0
|
|
20230906,152100,32588554705,3415,3415,3415,3415,0
|
|
20230906,152000,32588554705,3415,3415,3415,3415,0
|
|
20230906,151900,32588554705,3415,3405,3420,3400,55335
|
|
20230906,151800,32399773950,3405,3395,3410,3395,14361
|
|
20230906,151700,32350893715,3395,3390,3395,3390,7084
|
|
20230906,151600,32326848185,3390,3390,3395,3385,2827
|
|
20230906,151500,32317264460,3390,3385,3400,3385,5901
|
|
20230906,151400,32297253735,3385,3380,3385,3370,22481
|
|
20230906,151300,32221341645,3380,3385,3385,3380,31224
|
|
20230906,151200,32115773620,3385,3395,3395,3385,20114
|
|
20230906,151100,32047567485,3390,3390,3400,3385,3469
|
|
20230906,151000,32035809395,3390,3395,3410,3390,3618
|
|
20230906,150900,32023510950,3395,3410,3415,3395,12143
|
|
20230906,150800,31982180250,3415,3405,3415,3400,6157
|
|
20230906,150700,31961188805,3405,3405,3405,3395,7441
|
|
20230906,150600,31935874855,3405,3405,3405,3400,2338
|
|
20230906,150500,31927924885,3400,3400,3405,3400,2177
|
|
20230906,150400,31920518650,3400,3405,3410,3400,5772
|
|
20230906,150300,31900858235,3405,3395,3410,3385,8750
|
|
20230906,150200,31871073215,3385,3395,3395,3380,5386
|
|
20230906,150100,31852830390,3395,3390,3405,3380,15703
|
|
20230906,150000,31799515110,3390,3390,3395,3385,8594
|
|
20230906,145900,31770383520,3395,3385,3395,3385,7609
|
|
20230906,145800,31744579425,3385,3385,3390,3385,2975
|
|
20230906,145700,31734504350,3380,3380,3385,3375,9745
|
|
20230906,145600,31701560680,3385,3390,3390,3380,4392
|
|
20230906,145500,31686686110,3385,3400,3400,3385,7982
|
|
20230906,145400,31659618450,3400,3405,3410,3395,9588
|
|
20230906,145300,31626994850,3400,3370,3405,3370,38298
|
|
20230906,145200,31496985070,3370,3375,3380,3370,8074
|
|
20230906,145100,31469724445,3375,3385,3385,3375,5087
|
|
20230906,145000,31452533270,3380,3380,3385,3380,924
|
|
20230906,144900,31449409590,3380,3380,3385,3380,4659
|
|
20230906,144800,31433653810,3380,3380,3385,3380,3187
|
|
20230906,144700,31422881700,3380,3375,3380,3365,12895
|
|
20230906,144600,31379422205,3375,3375,3380,3375,4232
|
|
20230906,144500,31365125015,3375,3365,3380,3365,12465
|
|
20230906,144400,31323078155,3365,3380,3380,3360,7964
|
|
20230906,144300,31296261825,3375,3365,3385,3365,14616
|
|
20230906,144200,31246870645,3365,3375,3380,3365,13019
|
|
20230906,144100,31203022795,3375,3370,3380,3370,9788
|
|
20230906,144000,31170012615,3370,3385,3395,3370,29462
|
|
20230906,143900,31070486060,3390,3385,3390,3380,15752
|
|
20230906,143800,31017180880,3385,3390,3390,3385,4232
|
|
20230906,143700,31002850760,3390,3405,3405,3390,1615
|
|
20230906,143600,30997359555,3405,3400,3405,3390,16589
|
|
20230906,143500,30941040670,3395,3400,3400,3390,3778
|
|
20230906,143400,30928207580,3400,3400,3405,3395,6755
|
|
20230906,143300,30905235320,3400,3390,3405,3390,10141
|
|
20230906,143200,30870753035,3380,3410,3415,3380,23331
|
|
20230906,143100,30791556635,3410,3415,3415,3400,15163
|
|
20230906,143000,30739839650,3415,3420,3425,3410,13592
|
|
20230906,142900,30693383315,3425,3430,3430,3420,20264
|
|
20230906,142800,30623980955,3430,3420,3435,3415,37231
|
|
20230906,142700,30496308345,3420,3400,3425,3400,25091
|
|
20230906,142600,30410625375,3400,3400,3405,3400,3389
|
|
20230906,142500,30399101265,3400,3400,3405,3395,6286
|
|
20230906,142400,30377743000,3400,3405,3410,3400,6975
|
|
20230906,142300,30353996170,3410,3405,3410,3390,10758
|
|
20230906,142200,30317394305,3405,3405,3410,3400,1489
|
|
20230906,142100,30312323785,3400,3405,3410,3400,3614
|
|
20230906,142000,30300023500,3405,3395,3410,3385,10169
|
|
20230906,141900,30265453945,3385,3385,3390,3385,2551
|
|
20230906,141800,30256813605,3385,3395,3395,3380,12414
|
|
20230906,141700,30214783470,3395,3395,3395,3390,896
|
|
20230906,141600,30211744430,3395,3395,3400,3390,2770
|
|
20230906,141500,30202342850,3395,3400,3400,3395,7483
|
|
20230906,141400,30176923420,3400,3400,3405,3395,21363
|
|
20230906,141300,30104220880,3400,3410,3415,3400,6502
|
|
20230906,141200,30082065005,3410,3400,3410,3400,16957
|
|
20230906,141100,30024330960,3400,3400,3405,3395,3529
|
|
20230906,141000,30012331420,3405,3400,3410,3390,13480
|
|
20230906,140900,29966457945,3385,3395,3400,3385,12819
|
|
20230906,140800,29923015305,3395,3395,3400,3395,6855
|
|
20230906,140700,29899725320,3395,3400,3400,3390,1809
|
|
20230906,140600,29893582750,3400,3405,3410,3395,14079
|
|
20230906,140500,29845618110,3410,3395,3410,3395,16312
|
|
20230906,140400,29790121600,3395,3395,3400,3390,4489
|
|
20230906,140300,29774881935,3395,3385,3395,3385,1585
|
|
20230906,140200,29769512030,3385,3385,3390,3385,2774
|
|
20230906,140100,29760115950,3390,3385,3400,3385,13088
|
|
20230906,140000,29715696080,3385,3395,3395,3385,5256
|
|
20230906,135900,29697889260,3395,3390,3395,3385,2096
|
|
20230906,135800,29690782625,3380,3390,3395,3380,7281
|
|
20230906,135700,29666135595,3385,3400,3400,3385,6748
|
|
20230906,135600,29643242715,3400,3390,3405,3385,14902
|
|
20230906,135500,29592628020,3385,3375,3385,3375,7137
|
|
20230906,135400,29568501540,3375,3390,3395,3375,17548
|
|
20230906,135300,29509130795,3390,3390,3395,3390,2951
|
|
20230906,135200,29499126105,3390,3390,3395,3390,3245
|
|
20230906,135100,29488122735,3390,3390,3395,3385,3173
|
|
20230906,135000,29477369345,3385,3400,3400,3385,4584
|
|
20230906,134900,29461828050,3400,3385,3405,3380,10520
|
|
20230906,134800,29426146845,3385,3380,3390,3380,2695
|
|
20230906,134700,29417023990,3380,3385,3390,3380,5485
|
|
20230906,134600,29398449960,3385,3390,3390,3380,2615
|
|
20230906,134500,29389589745,3390,3385,3395,3385,8087
|
|
20230906,134400,29362176105,3385,3390,3390,3385,4028
|
|
20230906,134300,29348540950,3385,3390,3390,3385,3291
|
|
20230906,134200,29337393145,3390,3395,3410,3390,24906
|
|
20230906,134100,29252672820,3390,3395,3395,3390,1339
|
|
20230906,134000,29248133520,3390,3390,3400,3390,6003
|
|
20230906,133900,29227753710,3390,3390,3390,3370,11169
|
|
20230906,133800,29189989040,3385,3390,3395,3385,6674
|
|
20230906,133700,29167391120,3390,3400,3405,3390,5229
|
|
20230906,133600,29149647285,3400,3380,3405,3380,15334
|
|
20230906,133500,29097569080,3380,3390,3395,3380,14495
|
|
20230906,133400,29048520340,3390,3390,3395,3385,6045
|
|
20230906,133300,29028023445,3390,3390,3395,3385,13574
|
|
20230906,133200,28982027090,3390,3395,3395,3385,14193
|
|
20230906,133100,28933894895,3395,3400,3405,3395,10407
|
|
20230906,133000,28898532795,3400,3410,3415,3400,13597
|
|
20230906,132900,28852187690,3410,3400,3415,3395,19322
|
|
20230906,132800,28786338315,3400,3395,3410,3390,12762
|
|
20230906,132700,28742952650,3395,3405,3410,3395,7823
|
|
20230906,132600,28716345405,3400,3395,3410,3395,28401
|
|
20230906,132500,28619751930,3390,3400,3405,3380,22277
|
|
20230906,132400,28544126180,3395,3405,3425,3395,22572
|
|
20230906,132300,28467171375,3405,3390,3405,3380,18195
|
|
20230906,132200,28405416665,3390,3375,3395,3370,8894
|
|
20230906,132100,28375336600,3370,3385,3385,3365,6269
|
|
20230906,132000,28354194275,3385,3365,3385,3355,14281
|
|
20230906,131900,28306100395,3355,3360,3375,3355,13435
|
|
20230906,131800,28260919915,3350,3360,3360,3345,18896
|
|
20230906,131700,28197561285,3355,3370,3370,3340,32454
|
|
20230906,131600,28088755715,3370,3370,3380,3365,7029
|
|
20230906,131500,28065047675,3365,3395,3410,3365,61806
|
|
20230906,131400,27855303195,3395,3370,3395,3370,14393
|
|
20230906,131300,27806628175,3370,3355,3390,3355,21288
|
|
20230906,131200,27734848600,3355,3355,3360,3355,1454
|
|
20230906,131100,27729964600,3350,3355,3365,3345,6904
|
|
20230906,131000,27706818890,3350,3365,3365,3350,10100
|
|
20230906,130900,27672897840,3365,3370,3385,3360,14276
|
|
20230906,130800,27624781910,3370,3360,3375,3360,12716
|
|
20230906,130700,27581965795,3360,3360,3365,3355,6681
|
|
20230906,130600,27559523550,3360,3350,3375,3345,25191
|
|
20230906,130500,27474919885,3355,3350,3355,3340,10439
|
|
20230906,130400,27439995750,3340,3355,3355,3340,7526
|
|
20230906,130300,27414809840,3355,3340,3360,3340,13335
|
|
20230906,130200,27370082245,3340,3335,3345,3330,8817
|
|
20230906,130100,27340639560,3335,3355,3360,3330,19437
|
|
20230906,130000,27275632005,3360,3330,3360,3330,16245
|
|
20230906,125900,27221267500,3330,3345,3345,3325,23192
|
|
20230906,125800,27143931440,3345,3335,3350,3325,42804
|
|
20230906,125700,27001341810,3335,3355,3355,3325,54136
|
|
20230906,125600,26820515265,3355,3360,3360,3350,9320
|
|
20230906,125500,26789251985,3355,3365,3370,3350,32588
|
|
20230906,125400,26679813165,3360,3400,3405,3360,69997
|
|
20230906,125300,26442880685,3400,3360,3410,3360,91847
|
|
20230906,125200,26131108305,3365,3365,3370,3360,2333
|
|
20230906,125100,26123258020,3370,3375,3385,3370,12904
|
|
20230906,125000,26079689600,3375,3330,3380,3330,26330
|
|
20230906,124900,25991032060,3330,3350,3355,3330,11651
|
|
20230906,124800,25952033405,3350,3340,3365,3325,41007
|
|
20230906,124700,25815016465,3345,3350,3355,3335,27636
|
|
20230906,124600,25722673825,3355,3365,3365,3345,14384
|
|
20230906,124500,25674433990,3365,3360,3370,3345,8472
|
|
20230906,124400,25645979550,3360,3345,3360,3335,23704
|
|
20230906,124300,25566572165,3345,3350,3360,3345,14839
|
|
20230906,124200,25516861710,3350,3355,3360,3345,10486
|
|
20230906,124100,25481742740,3360,3355,3370,3350,7230
|
|
20230906,124000,25457435925,3340,3355,3380,3340,12406
|
|
20230906,123900,25415743445,3355,3365,3370,3340,24716
|
|
20230906,123800,25332893585,3365,3390,3390,3355,25159
|
|
20230906,123700,25248105215,3390,3345,3390,3325,128867
|
|
20230906,123600,24815270670,3340,3360,3370,3330,74539
|
|
20230906,123500,24565391380,3360,3385,3390,3325,119037
|
|
20230906,123400,24166296240,3380,3385,3400,3380,20062
|
|
20230906,123300,24098316795,3385,3395,3395,3385,17669
|
|
20230906,123200,24038447475,3390,3390,3395,3365,68136
|
|
20230906,123100,23808242200,3390,3400,3405,3385,48729
|
|
20230906,123000,23642797935,3400,3435,3445,3400,56299
|
|
20230906,122900,23449828740,3435,3425,3450,3410,38758
|
|
20230906,122800,23317040360,3430,3440,3445,3425,25771
|
|
20230906,122700,23228548535,3435,3435,3455,3430,65465
|
|
20230906,122600,23003132795,3430,3410,3435,3400,37191
|
|
20230906,122500,22875926640,3410,3380,3420,3380,37243
|
|
20230906,122400,22749067045,3385,3410,3420,3380,101473
|
|
20230906,122300,22404711600,3405,3440,3440,3395,95150
|
|
20230906,122200,22080576695,3440,3460,3475,3435,52789
|
|
20230906,122100,21898110345,3455,3425,3460,3410,65767
|
|
20230906,122000,21671864445,3415,3435,3450,3415,55042
|
|
20230906,121900,21483001555,3435,3430,3445,3415,57007
|
|
20230906,121800,21287460235,3430,3445,3460,3400,131943
|
|
20230906,121700,20836352545,3445,3475,3480,3425,90249
|
|
20230906,121600,20524722895,3470,3455,3485,3455,38990
|
|
20230906,121500,20389446495,3455,3475,3485,3450,84427
|
|
20230906,121400,20096971900,3480,3525,3525,3455,92826
|
|
20230906,121300,19774511150,3525,3505,3525,3455,127810
|
|
20230906,121200,19328425275,3505,3500,3525,3485,99112
|
|
20230906,121100,18980558675,3500,3495,3505,3455,118823
|
|
20230906,121000,18566564630,3500,3505,3540,3485,191078
|
|
20230906,120900,17895237950,3500,3500,3520,3455,214381
|
|
20230906,120800,17147601630,3495,3520,3570,3470,360042
|
|
20230906,120700,15878978640,3520,3570,3575,3500,369611
|
|
20230906,120600,14574291545,3565,3485,3595,3480,673343
|
|
20230906,120500,12190722070,3485,3380,3485,3375,438220
|
|
20230906,120400,10678352880,3375,3350,3395,3320,108141
|
|
20230906,120300,10316273085,3355,3400,3415,3350,64947
|
|
20230906,120200,10096190445,3400,3400,3420,3395,84393
|
|
20230906,120100,9808518300,3400,3370,3400,3365,38708
|
|
20230906,120000,9677595910,3375,3390,3400,3360,51275
|
|
20230906,115900,9504290145,3390,3395,3420,3380,91639
|
|
20230906,115800,9192476325,3400,3350,3410,3350,82338
|
|
20230906,115700,8914500080,3350,3390,3395,3345,135555
|
|
20230906,115600,8457745610,3395,3415,3425,3380,234348
|
|
20230906,115500,7659445840,3405,3405,3405,3405,0
|
|
20230906,115400,7659445840,3405,3405,3405,3400,59985
|
|
20230906,115300,7455207370,3400,3355,3405,3330,234390
|
|
20230906,115200,6662025405,3355,3335,3355,3330,63409
|
|
20230906,115100,6449945910,3330,3350,3360,3325,73628
|
|
20230906,115000,6204100670,3350,3315,3380,3305,241858
|
|
20230906,114900,5392742605,3310,3300,3335,3300,47312
|
|
20230906,114800,5235622030,3305,3280,3310,3280,16323
|
|
20230906,114700,5181820375,3280,3290,3290,3275,29341
|
|
20230906,114600,5085473305,3290,3295,3300,3285,24831
|
|
20230906,114500,5003756710,3295,3305,3310,3285,31923
|
|
20230906,114400,4898507875,3305,3255,3320,3255,118458
|
|
20230906,114300,4508259295,3255,3260,3270,3255,18986
|
|
20230906,114200,4446384115,3265,3240,3265,3240,9528
|
|
20230906,114100,4415419190,3230,3230,3240,3225,12588
|
|
20230906,114000,4374749690,3230,3270,3270,3220,57368
|
|
20230906,113900,4188628365,3270,3245,3270,3240,39512
|
|
20230906,113800,4060134130,3245,3230,3260,3230,60799
|
|
20230906,113700,3862771575,3230,3235,3235,3225,9305
|
|
20230906,113600,3832716995,3235,3215,3235,3215,10506
|
|
20230906,113500,3798801840,3215,3210,3220,3210,3036
|
|
20230906,113400,3789040375,3210,3210,3215,3210,951
|
|
20230906,113300,3785986820,3215,3200,3215,3200,9545
|
|
20230906,113200,3755407545,3195,3190,3200,3190,3089
|
|
20230906,113100,3745540055,3190,3190,3195,3190,4793
|
|
20230906,113000,3730236710,3195,3180,3195,3180,3220
|
|
20230906,112900,3719972425,3180,3190,3195,3180,12451
|
|
20230906,112800,3680337640,3190,3200,3200,3185,4954
|
|
20230906,112700,3664537120,3195,3200,3200,3190,2608
|
|
20230906,112600,3656200965,3200,3200,3200,3190,2433
|
|
20230906,112500,3648422935,3200,3200,3200,3190,5842
|
|
20230906,112400,3629740435,3200,3200,3215,3200,7725
|
|
20230906,112300,3604974140,3200,3210,3210,3200,5535
|
|
20230906,112200,3587246535,3200,3215,3220,3200,18108
|
|
20230906,112100,3529105785,3215,3220,3225,3210,5869
|
|
20230906,112000,3510205015,3220,3220,3220,3210,15505
|
|
20230906,111900,3460368640,3215,3200,3220,3200,16002
|
|
20230906,111800,3408974810,3200,3195,3205,3195,7691
|
|
20230906,111700,3384372025,3195,3215,3215,3195,20637
|
|
20230906,111600,3318228025,3215,3185,3235,3185,36317
|
|
20230906,111500,3201834865,3180,3250,3250,3175,56013
|
|
20230906,111400,3022304580,3250,3180,3250,3175,96671
|
|
20230906,111300,2712474030,3175,3165,3175,3160,18325
|
|
20230906,111200,2654448675,3160,3160,3160,3160,1214
|
|
20230906,111100,2650612435,3160,3170,3170,3160,1884
|
|
20230906,111000,2644643900,3170,3170,3175,3165,6239
|
|
20230906,110900,2624864970,3170,3160,3170,3155,20956
|
|
20230906,110800,2558633155,3160,3150,3160,3150,6342
|
|
20230906,110700,2538624850,3150,3150,3155,3150,26511
|
|
20230906,110600,2455115025,3150,3150,3155,3150,1778
|
|
20230906,110500,2449512525,3150,3160,3160,3150,11356
|
|
20230906,110400,2413730415,3160,3155,3160,3155,1532
|
|
20230906,110300,2408896380,3150,3145,3150,3145,3026
|
|
20230906,110200,2399364795,3145,3145,3145,3145,2517
|
|
20230906,110100,2391448830,3145,3155,3155,3140,11564
|
|
20230906,110000,2355013935,3155,3140,3165,3135,25524
|
|
20230906,105900,2274543320,3140,3135,3145,3135,7499
|
|
20230906,105800,2250980025,3135,3135,3140,3135,10616
|
|
20230906,105700,2217658170,3135,3130,3140,3130,13540
|
|
20230906,105600,2175170820,3130,3125,3130,3125,11601
|
|
20230906,105500,2138859745,3125,3125,3125,3120,1553
|
|
20230906,105400,2134006735,3120,3125,3125,3120,728
|
|
20230906,105300,2131734460,3120,3120,3125,3120,2951
|
|
20230906,105200,2122520605,3120,3105,3120,3105,10918
|
|
20230906,105100,2088541585,3105,3110,3110,3105,4840
|
|
20230906,105000,2073513365,3110,3110,3110,3110,2008
|
|
20230906,104900,2067268485,3115,3115,3115,3115,6077
|
|
20230906,104800,2048338630,3120,3115,3120,3115,393
|
|
20230906,104700,2047114275,3120,3115,3120,3115,3196
|
|
20230906,104600,2037158730,3115,3115,3115,3115,134
|
|
20230906,104500,2036741320,3120,3125,3125,3115,4705
|
|
20230906,104400,2022054480,3125,3125,3125,3125,335
|
|
20230906,104300,2021007605,3125,3110,3125,3110,2555
|
|
20230906,104200,2013038400,3110,3120,3120,3110,924
|
|
20230906,104100,2010161840,3120,3110,3120,3110,6838
|
|
20230906,104000,1988884400,3110,3115,3115,3110,4196
|
|
20230906,103900,1975827000,3115,3120,3120,3115,775
|
|
20230906,103800,1973409010,3125,3120,3125,3120,645
|
|
20230906,103700,1971396025,3120,3125,3130,3120,897
|
|
20230906,103600,1968592375,3125,3115,3130,3110,8938
|
|
20230906,103500,1940696935,3110,3105,3115,3105,2035
|
|
20230906,103400,1934361000,3105,3100,3110,3100,6970
|
|
20230906,103300,1912746245,3105,3110,3110,3105,2566
|
|
20230906,103200,1904777400,3110,3110,3110,3105,773
|
|
20230906,103100,1902375465,3110,3110,3110,3105,4007
|
|
20230906,103000,1889919500,3110,3115,3115,3110,1457
|
|
20230906,102900,1885388200,3110,3110,3110,3100,2426
|
|
20230906,102800,1877852075,3105,3110,3115,3105,478
|
|
20230906,102700,1876367215,3105,3100,3115,3100,554
|
|
20230906,102600,1874644720,3100,3110,3110,3100,732
|
|
20230906,102500,1872370210,3100,3090,3110,3090,11127
|
|
20230906,102400,1837873405,3090,3090,3090,3090,500
|
|
20230906,102300,1836328405,3095,3090,3095,3090,544
|
|
20230906,102200,1834647440,3090,3090,3090,3090,1655
|
|
20230906,102100,1829533490,3085,3085,3085,3085,100
|
|
20230906,102000,1829224990,3085,3085,3085,3085,0
|
|
20230906,101900,1829224990,3085,3090,3090,3085,3277
|
|
20230906,101800,1819099405,3090,3085,3090,3085,5490
|
|
20230906,101700,1802143295,3085,3085,3085,3085,1694
|
|
20230906,101600,1796917305,3090,3085,3090,3085,423
|
|
20230906,101500,1795612050,3085,3080,3085,3075,8019
|
|
20230906,101400,1770928230,3080,3075,3080,3075,2387
|
|
20230906,101300,1763583880,3070,3070,3070,3070,1012
|
|
20230906,101200,1760477040,3075,3075,3075,3075,5138
|
|
20230906,101100,1744677690,3080,3075,3080,3070,1164
|
|
20230906,101000,1741098390,3075,3075,3075,3075,2549
|
|
20230906,100900,1733260215,3075,3080,3080,3075,2017
|
|
20230906,100800,1727057860,3075,3075,3075,3075,1439
|
|
20230906,100700,1722632935,3075,3085,3085,3075,264
|
|
20230906,100600,1721820300,3085,3085,3090,3080,1250
|
|
20230906,100500,1717966580,3090,3085,3090,3085,1043
|
|
20230906,100400,1714748605,3085,3090,3090,3085,301
|
|
20230906,100300,1713818520,3085,3075,3085,3075,4079
|
|
20230906,100200,1701256145,3075,3075,3075,3075,1110
|
|
20230906,100100,1697842895,3075,3080,3080,3075,626
|
|
20230906,100000,1695914900,3075,3075,3080,3070,2863
|
|
20230906,095900,1687116800,3075,3080,3080,3075,7351
|
|
20230906,095800,1664494720,3085,3080,3085,3075,1528
|
|
20230906,095700,1659783595,3080,3080,3080,3080,323
|
|
20230906,095600,1658788755,3075,3080,3080,3075,1423
|
|
20230906,095500,1654407370,3080,3070,3080,3070,3790
|
|
20230906,095400,1642751045,3065,3065,3065,3065,1911
|
|
20230906,095300,1636893830,3065,3070,3070,3065,1051
|
|
20230906,095200,1633671770,3070,3070,3070,3060,2549
|
|
20230906,095100,1625846350,3070,3060,3070,3060,1712
|
|
20230906,095000,1620606320,3060,3065,3065,3060,6065
|
|
20230906,094900,1602046960,3060,3060,3070,3060,53
|
|
20230906,094800,1601884280,3070,3060,3070,3060,515
|
|
20230906,094700,1600308295,3060,3060,3060,3060,286
|
|
20230906,094600,1599433135,3060,3080,3080,3060,7333
|
|
20230906,094500,1576930825,3070,3070,3080,3070,1372
|
|
20230906,094400,1572718595,3070,3065,3070,3065,1942
|
|
20230906,094300,1566758735,3065,3060,3065,3060,321
|
|
20230906,094200,1565774925,3065,3060,3065,3060,1704
|
|
20230906,094100,1560558010,3060,3065,3065,3060,44
|
|
20230906,094000,1560423155,3065,3055,3065,3055,2777
|
|
20230906,093900,1551933660,3055,3065,3070,3055,12168
|
|
20230906,093800,1514698750,3065,3065,3070,3060,1515
|
|
20230906,093700,1510058860,3060,3060,3070,3060,3717
|
|
20230906,093600,1498677220,3060,3065,3075,3060,9240
|
|
20230906,093500,1470324055,3075,3080,3080,3070,954
|
|
20230906,093400,1467390285,3080,3070,3080,3060,9619
|
|
20230906,093300,1437869595,3070,3070,3080,3070,7379
|
|
20230906,093200,1415215730,3070,3105,3105,3070,31000
|
|
20230906,093100,1319437145,3115,3110,3120,3105,3669
|
|
20230906,093000,1308028270,3105,3115,3115,3100,5327
|
|
20230906,092900,1291462085,3115,3110,3130,3110,6645
|
|
20230906,092800,1270714035,3110,3095,3115,3095,5127
|
|
20230906,092700,1254819740,3095,3095,3095,3085,2049
|
|
20230906,092600,1248481955,3085,3080,3085,3075,1539
|
|
20230906,092500,1243743580,3085,3085,3090,3070,14264
|
|
20230906,092400,1199786285,3090,3120,3120,3085,23857
|
|
20230906,092300,1125909805,3120,3125,3125,3110,2102
|
|
20230906,092200,1119360540,3125,3130,3135,3110,22696
|
|
20230906,092100,1048470880,3130,3130,3140,3120,9014
|
|
20230906,092000,1020261825,3125,3125,3145,3120,32645
|
|
20230906,091900,917995175,3115,3090,3125,3090,23995
|
|
20230906,091800,843449285,3085,3075,3090,3075,6429
|
|
20230906,091700,823641380,3075,3070,3095,3070,4745
|
|
20230906,091600,809030095,3070,3075,3080,3070,2979
|
|
20230906,091500,799875365,3080,3075,3080,3070,7445
|
|
20230906,091400,776999460,3075,3085,3085,3075,3813
|
|
20230906,091300,765250570,3080,3085,3085,3080,7228
|
|
20230906,091200,742952350,3085,3105,3110,3085,11083
|
|
20230906,091100,708620010,3110,3095,3115,3090,17978
|
|
20230906,091000,652782465,3095,3095,3105,3090,24996
|
|
20230906,090900,575300195,3100,3070,3105,3070,19535
|
|
20230906,090800,514911245,3065,3050,3065,3050,14928
|
|
20230906,090700,469275845,3050,3040,3050,3040,5367
|
|
20230906,090600,452953110,3045,3060,3060,3045,3438
|
|
20230906,090500,442461895,3060,3055,3060,3050,478
|
|
20230906,090400,441001455,3050,3015,3055,3015,12489
|
|
20230906,090300,403182265,3015,3045,3065,3015,26625
|
|
20230906,090200,322499120,3045,3040,3045,3025,27662
|
|
20230906,090100,238662200,3045,3065,3075,3040,33220
|
|
20230906,090000,137102255,3070,3100,3100,3060,44368
|