598 lines
30 KiB
CSV
598 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,185500,7305810070,3160,3160,3160,3160,48463
|
|
20230907,185400,7305810070,3160,3160,3160,3160,0
|
|
20230907,185300,7305810070,3160,3160,3160,3160,0
|
|
20230907,185200,7305810070,3160,3160,3160,3160,0
|
|
20230907,185100,7305810070,3160,3160,3160,3160,0
|
|
20230907,185000,7305810070,3160,3160,3160,3160,0
|
|
20230907,184900,7305810070,3160,3160,3160,3160,0
|
|
20230907,184800,7305810070,3160,3160,3160,3160,0
|
|
20230907,184700,7305810070,3160,3160,3160,3160,0
|
|
20230907,184600,7305810070,3160,3160,3160,3160,0
|
|
20230907,184500,7305810070,3160,3160,3160,3160,0
|
|
20230907,184400,7305810070,3160,3160,3160,3160,0
|
|
20230907,184300,7305810070,3160,3160,3160,3160,0
|
|
20230907,184200,7305810070,3160,3160,3160,3160,0
|
|
20230907,184100,7305810070,3160,3160,3160,3160,0
|
|
20230907,184000,7305810070,3160,3160,3160,3160,0
|
|
20230907,183900,7305810070,3160,3160,3160,3160,0
|
|
20230907,183800,7305810070,3160,3160,3160,3160,0
|
|
20230907,183700,7305810070,3160,3160,3160,3160,0
|
|
20230907,183600,7305810070,3160,3160,3160,3160,0
|
|
20230907,183500,7305810070,3160,3160,3160,3160,0
|
|
20230907,183400,7305810070,3160,3160,3160,3160,0
|
|
20230907,183300,7305810070,3160,3160,3160,3160,0
|
|
20230907,183200,7305810070,3160,3160,3160,3160,0
|
|
20230907,183100,7305810070,3160,3160,3160,3160,0
|
|
20230907,183000,7305810070,3160,3160,3160,3160,0
|
|
20230907,182900,7305810070,3160,3160,3160,3160,0
|
|
20230907,182800,7305810070,3160,3160,3160,3160,0
|
|
20230907,182700,7305810070,3160,3160,3160,3160,0
|
|
20230907,182600,7305810070,3160,3160,3160,3160,0
|
|
20230907,182500,7305810070,3160,3160,3160,3160,48463
|
|
20230907,182400,7305810070,3160,3160,3160,3160,0
|
|
20230907,182300,7305810070,3160,3160,3160,3160,0
|
|
20230907,182200,7305810070,3160,3160,3160,3160,0
|
|
20230907,182100,7305810070,3160,3160,3160,3160,0
|
|
20230907,182000,7305810070,3160,3160,3160,3160,0
|
|
20230907,181900,7305810070,3160,3160,3160,3160,0
|
|
20230907,181800,7305810070,3160,3160,3160,3160,0
|
|
20230907,181700,7305810070,3160,3160,3160,3160,0
|
|
20230907,181600,7305810070,3160,3160,3160,3160,0
|
|
20230907,181500,7305810070,3160,3160,3160,3160,0
|
|
20230907,181400,7305810070,3160,3160,3160,3160,0
|
|
20230907,181300,7305810070,3160,3160,3160,3160,0
|
|
20230907,181200,7305810070,3160,3160,3160,3160,0
|
|
20230907,181100,7305810070,3160,3160,3160,3160,0
|
|
20230907,181000,7305810070,3160,3160,3160,3160,0
|
|
20230907,180900,7305810070,3160,3160,3160,3160,0
|
|
20230907,180800,7305810070,3160,3160,3160,3160,0
|
|
20230907,180700,7305810070,3160,3160,3160,3160,0
|
|
20230907,180600,7305810070,3160,3160,3160,3160,0
|
|
20230907,180500,7305810070,3160,3160,3160,3160,0
|
|
20230907,180400,7305810070,3160,3160,3160,3160,0
|
|
20230907,180300,7305810070,3160,3160,3160,3160,0
|
|
20230907,180200,7305810070,3160,3160,3160,3160,0
|
|
20230907,180100,7305810070,3160,3160,3160,3160,0
|
|
20230907,180000,7305810070,3160,3160,3160,3160,0
|
|
20230907,175900,7305810070,3160,3160,3160,3160,0
|
|
20230907,175800,7305810070,3160,3160,3160,3160,0
|
|
20230907,175700,7305810070,3160,3160,3160,3160,0
|
|
20230907,175600,7305810070,3160,3160,3160,3160,0
|
|
20230907,175500,7305810070,3160,3160,3160,3160,48463
|
|
20230907,175400,7305810070,3160,3160,3160,3160,0
|
|
20230907,175300,7305810070,3160,3160,3160,3160,0
|
|
20230907,175200,7305810070,3160,3160,3160,3160,0
|
|
20230907,175100,7305810070,3160,3160,3160,3160,0
|
|
20230907,175000,7305810070,3160,3160,3160,3160,0
|
|
20230907,174900,7305810070,3160,3160,3160,3160,0
|
|
20230907,174800,7305810070,3160,3160,3160,3160,0
|
|
20230907,174700,7305810070,3160,3160,3160,3160,0
|
|
20230907,174600,7305810070,3160,3160,3160,3160,0
|
|
20230907,174500,7305810070,3160,3160,3160,3160,0
|
|
20230907,174400,7305810070,3160,3160,3160,3160,0
|
|
20230907,174300,7305810070,3160,3160,3160,3160,0
|
|
20230907,174200,7305810070,3160,3160,3160,3160,0
|
|
20230907,174100,7305810070,3160,3160,3160,3160,0
|
|
20230907,174000,7305810070,3160,3160,3160,3160,0
|
|
20230907,173900,7305810070,3160,3160,3160,3160,0
|
|
20230907,173800,7305810070,3160,3160,3160,3160,0
|
|
20230907,173700,7305810070,3160,3160,3160,3160,0
|
|
20230907,173600,7305810070,3160,3160,3160,3160,0
|
|
20230907,173500,7305810070,3160,3160,3160,3160,0
|
|
20230907,173400,7305810070,3160,3160,3160,3160,0
|
|
20230907,173300,7305810070,3160,3160,3160,3160,0
|
|
20230907,173200,7305810070,3160,3160,3160,3160,0
|
|
20230907,173100,7305810070,3160,3160,3160,3160,0
|
|
20230907,173000,7305810070,3160,3160,3160,3160,0
|
|
20230907,172900,7305810070,3160,3160,3160,3160,0
|
|
20230907,172800,7305810070,3160,3160,3160,3160,0
|
|
20230907,172700,7305810070,3160,3160,3160,3160,0
|
|
20230907,172600,7305810070,3160,3160,3160,3160,0
|
|
20230907,172500,7305810070,3160,3160,3160,3160,48463
|
|
20230907,172400,7305810070,3160,3160,3160,3160,0
|
|
20230907,172300,7305810070,3160,3160,3160,3160,0
|
|
20230907,172200,7305810070,3160,3160,3160,3160,0
|
|
20230907,172100,7305810070,3160,3160,3160,3160,0
|
|
20230907,172000,7305810070,3160,3160,3160,3160,0
|
|
20230907,171900,7305810070,3160,3160,3160,3160,0
|
|
20230907,171800,7305810070,3160,3160,3160,3160,0
|
|
20230907,171700,7305810070,3160,3160,3160,3160,0
|
|
20230907,171600,7305810070,3160,3160,3160,3160,0
|
|
20230907,171500,7305810070,3160,3160,3160,3160,0
|
|
20230907,171400,7305810070,3160,3160,3160,3160,0
|
|
20230907,171300,7305810070,3160,3160,3160,3160,0
|
|
20230907,171200,7305810070,3160,3160,3160,3160,0
|
|
20230907,171100,7305810070,3160,3160,3160,3160,0
|
|
20230907,171000,7305810070,3160,3160,3160,3160,0
|
|
20230907,170900,7305810070,3160,3160,3160,3160,0
|
|
20230907,170800,7305810070,3160,3160,3160,3160,0
|
|
20230907,170700,7305810070,3160,3160,3160,3160,0
|
|
20230907,170600,7305810070,3160,3160,3160,3160,0
|
|
20230907,170500,7305810070,3160,3160,3160,3160,0
|
|
20230907,170400,7305810070,3160,3160,3160,3160,0
|
|
20230907,170300,7305810070,3160,3160,3160,3160,0
|
|
20230907,170200,7305810070,3160,3160,3160,3160,0
|
|
20230907,170100,7305810070,3160,3160,3160,3160,0
|
|
20230907,170000,7305810070,3160,3160,3160,3160,0
|
|
20230907,165900,7305810070,3160,3160,3160,3160,0
|
|
20230907,165800,7305810070,3160,3160,3160,3160,0
|
|
20230907,165700,7305810070,3160,3160,3160,3160,0
|
|
20230907,165600,7305810070,3160,3160,3160,3160,0
|
|
20230907,165500,7305810070,3160,3160,3160,3160,48463
|
|
20230907,165400,7305810070,3160,3160,3160,3160,0
|
|
20230907,165300,7305810070,3160,3160,3160,3160,0
|
|
20230907,165200,7305810070,3160,3160,3160,3160,0
|
|
20230907,165100,7305810070,3160,3160,3160,3160,0
|
|
20230907,165000,7305810070,3160,3160,3160,3160,0
|
|
20230907,164900,7305810070,3160,3160,3160,3160,0
|
|
20230907,164800,7305810070,3160,3160,3160,3160,0
|
|
20230907,164700,7305810070,3160,3160,3160,3160,0
|
|
20230907,164600,7305810070,3160,3160,3160,3160,0
|
|
20230907,164500,7305810070,3160,3160,3160,3160,0
|
|
20230907,164400,7305810070,3160,3160,3160,3160,0
|
|
20230907,164300,7305810070,3160,3160,3160,3160,0
|
|
20230907,164200,7305810070,3160,3160,3160,3160,0
|
|
20230907,164100,7305810070,3160,3160,3160,3160,0
|
|
20230907,164000,7305810070,3160,3160,3160,3160,0
|
|
20230907,163900,7305810070,3160,3160,3160,3160,0
|
|
20230907,163800,7305810070,3160,3160,3160,3160,0
|
|
20230907,163700,7305810070,3160,3160,3160,3160,0
|
|
20230907,163600,7305810070,3160,3160,3160,3160,0
|
|
20230907,163500,7305810070,3160,3160,3160,3160,0
|
|
20230907,163400,7305810070,3160,3160,3160,3160,0
|
|
20230907,163300,7305810070,3160,3160,3160,3160,0
|
|
20230907,163200,7305810070,3160,3160,3160,3160,0
|
|
20230907,163100,7305810070,3160,3160,3160,3160,0
|
|
20230907,163000,7305810070,3160,3160,3160,3160,0
|
|
20230907,162900,7305810070,3160,3160,3160,3160,0
|
|
20230907,162800,7305810070,3160,3160,3160,3160,0
|
|
20230907,162700,7305810070,3160,3160,3160,3160,0
|
|
20230907,162600,7305810070,3160,3160,3160,3160,0
|
|
20230907,162500,7305810070,3160,3160,3160,3160,48463
|
|
20230907,162400,7305810070,3160,3160,3160,3160,0
|
|
20230907,162300,7305810070,3160,3160,3160,3160,0
|
|
20230907,162200,7305810070,3160,3160,3160,3160,0
|
|
20230907,162100,7305810070,3160,3160,3160,3160,0
|
|
20230907,162000,7305810070,3160,3160,3160,3160,0
|
|
20230907,161900,7305810070,3160,3160,3160,3160,0
|
|
20230907,161800,7305810070,3160,3160,3160,3160,0
|
|
20230907,161700,7305810070,3160,3160,3160,3160,0
|
|
20230907,161600,7305810070,3160,3160,3160,3160,0
|
|
20230907,161500,7305810070,3160,3160,3160,3160,0
|
|
20230907,161400,7305810070,3160,3160,3160,3160,0
|
|
20230907,161300,7305810070,3160,3160,3160,3160,0
|
|
20230907,161200,7305810070,3160,3160,3160,3160,0
|
|
20230907,161100,7305810070,3160,3160,3160,3160,0
|
|
20230907,161000,7305810070,3160,3160,3160,3160,0
|
|
20230907,160900,7305810070,3160,3160,3160,3160,0
|
|
20230907,160800,7305810070,3160,3160,3160,3160,0
|
|
20230907,160700,7305810070,3160,3160,3160,3160,0
|
|
20230907,160600,7305810070,3160,3160,3160,3160,0
|
|
20230907,160500,7305810070,3160,3160,3160,3160,0
|
|
20230907,160400,7305810070,3160,3160,3160,3160,0
|
|
20230907,160300,7305810070,3160,3160,3160,3160,0
|
|
20230907,160200,7305810070,3160,3160,3160,3160,0
|
|
20230907,160100,7305810070,3160,3160,3160,3160,0
|
|
20230907,160000,7305810070,3160,3160,3160,3160,0
|
|
20230907,155900,7305810070,3160,3160,3160,3160,0
|
|
20230907,155800,7305810070,3160,3160,3160,3160,0
|
|
20230907,155700,7305810070,3160,3160,3160,3160,0
|
|
20230907,155600,7305810070,3160,3160,3160,3160,0
|
|
20230907,155500,7305810070,3160,3160,3160,3160,48463
|
|
20230907,155400,7305810070,3160,3160,3160,3160,0
|
|
20230907,155300,7305810070,3160,3160,3160,3160,0
|
|
20230907,155200,7305810070,3160,3160,3160,3160,0
|
|
20230907,155100,7305810070,3160,3160,3160,3160,0
|
|
20230907,155000,7305810070,3160,3160,3160,3160,0
|
|
20230907,154900,7305810070,3160,3160,3160,3160,0
|
|
20230907,154800,7305810070,3160,3160,3160,3160,0
|
|
20230907,154700,7305810070,3160,3160,3160,3160,0
|
|
20230907,154600,7305810070,3160,3160,3160,3160,0
|
|
20230907,154500,7305810070,3160,3160,3160,3160,0
|
|
20230907,154400,7305810070,3160,3160,3160,3160,0
|
|
20230907,154300,7305810070,3160,3160,3160,3160,0
|
|
20230907,154200,7305810070,3160,3160,3160,3160,0
|
|
20230907,154100,7305810070,3160,3160,3160,3160,0
|
|
20230907,154000,7305810070,3160,3160,3160,3160,0
|
|
20230907,153900,7305810070,3160,3160,3160,3160,0
|
|
20230907,153800,7305810070,3160,3160,3160,3160,0
|
|
20230907,153700,7305810070,3160,3160,3160,3160,0
|
|
20230907,153600,7305810070,3160,3160,3160,3160,0
|
|
20230907,153500,7305810070,3160,3160,3160,3160,0
|
|
20230907,153400,7305810070,3160,3160,3160,3160,0
|
|
20230907,153300,7305810070,3160,3160,3160,3160,0
|
|
20230907,153200,7305810070,3160,3160,3160,3160,0
|
|
20230907,153100,7305810070,3160,3160,3160,3160,0
|
|
20230907,153000,7305810070,3160,3160,3160,3160,48463
|
|
20230907,152900,7152666990,3160,3160,3160,3160,0
|
|
20230907,152800,7152666990,3160,3160,3160,3160,0
|
|
20230907,152700,7152666990,3160,3160,3160,3160,0
|
|
20230907,152600,7152666990,3160,3160,3160,3160,0
|
|
20230907,152500,7152666990,3160,3160,3160,3160,0
|
|
20230907,152400,7152666990,3160,3160,3160,3160,0
|
|
20230907,152300,7152666990,3160,3160,3160,3160,0
|
|
20230907,152200,7152666990,3160,3160,3160,3160,0
|
|
20230907,152100,7152666990,3160,3160,3160,3160,0
|
|
20230907,152000,7152666990,3160,3160,3160,3160,0
|
|
20230907,151900,7152666990,3160,3170,3175,3160,6082
|
|
20230907,151800,7133431065,3170,3170,3175,3165,4302
|
|
20230907,151700,7119801260,3170,3175,3175,3170,9181
|
|
20230907,151600,7090661865,3175,3175,3175,3175,728
|
|
20230907,151500,7088350465,3170,3175,3175,3170,4806
|
|
20230907,151400,7073108420,3175,3180,3185,3160,2172
|
|
20230907,151300,7066217250,3160,3160,3180,3160,5279
|
|
20230907,151200,7049472285,3155,3155,3160,3150,1426
|
|
20230907,151100,7044969795,3145,3150,3150,3145,1773
|
|
20230907,151000,7039384860,3140,3145,3150,3140,4151
|
|
20230907,150900,7026343715,3145,3150,3150,3145,3692
|
|
20230907,150800,7014725780,3150,3155,3155,3150,311
|
|
20230907,150700,7013746125,3150,3145,3160,3145,1596
|
|
20230907,150600,7008724645,3145,3150,3150,3145,1486
|
|
20230907,150500,7004043750,3155,3160,3160,3150,1401
|
|
20230907,150400,6999628310,3150,3150,3160,3145,1230
|
|
20230907,150300,6995750990,3145,3145,3150,3145,739
|
|
20230907,150200,6993424355,3145,3150,3160,3145,3383
|
|
20230907,150100,6982767925,3145,3150,3155,3145,1160
|
|
20230907,150000,6979113690,3155,3150,3155,3145,2773
|
|
20230907,145900,6970375015,3150,3150,3150,3145,5823
|
|
20230907,145800,6952042705,3150,3150,3150,3145,5686
|
|
20230907,145700,6934131810,3150,3155,3155,3150,1793
|
|
20230907,145600,6928476955,3160,3155,3165,3155,5236
|
|
20230907,145500,6911934375,3155,3155,3155,3155,1489
|
|
20230907,145400,6907236580,3160,3150,3160,3145,6111
|
|
20230907,145300,6887983940,3155,3155,3160,3155,329
|
|
20230907,145200,6886945735,3160,3160,3160,3150,4659
|
|
20230907,145100,6872259015,3160,3165,3165,3160,2182
|
|
20230907,145000,6865363730,3160,3165,3170,3160,189
|
|
20230907,144900,6864765530,3165,3160,3165,3160,1978
|
|
20230907,144800,6858509910,3160,3165,3165,3160,130
|
|
20230907,144700,6858099060,3165,3165,3165,3160,1151
|
|
20230907,144600,6854456745,3165,3160,3165,3160,1899
|
|
20230907,144500,6848446440,3160,3160,3160,3160,564
|
|
20230907,144400,6846664200,3160,3160,3165,3160,940
|
|
20230907,144300,6843691305,3160,3170,3170,3160,408
|
|
20230907,144200,6842397975,3170,3165,3170,3160,584
|
|
20230907,144100,6840551630,3170,3170,3170,3155,573
|
|
20230907,144000,6838737995,3170,3185,3185,3150,62639
|
|
20230907,143900,6641057925,3185,3180,3185,3180,522
|
|
20230907,143800,6639397960,3185,3180,3185,3180,210
|
|
20230907,143700,6638729965,3180,3180,3180,3175,713
|
|
20230907,143600,6636462635,3175,3175,3175,3175,1708
|
|
20230907,143500,6631039735,3175,3175,3175,3175,3591
|
|
20230907,143400,6619638310,3170,3180,3180,3170,2232
|
|
20230907,143300,6612552645,3180,3180,3180,3180,452
|
|
20230907,143200,6611115285,3180,3175,3180,3175,67
|
|
20230907,143100,6610902275,3190,3190,3190,3190,2
|
|
20230907,143000,6610895895,3190,3190,3190,3160,17359
|
|
20230907,142900,6555766320,3190,3190,3190,3190,412
|
|
20230907,142800,6554452040,3190,3190,3190,3190,20
|
|
20230907,142700,6554388240,3185,3185,3190,3185,23
|
|
20230907,142600,6554314970,3190,3190,3190,3185,2879
|
|
20230907,142500,6545140895,3190,3190,3190,3185,863
|
|
20230907,142400,6542387980,3195,3190,3195,3190,775
|
|
20230907,142300,6539912205,3190,3190,3190,3185,1076
|
|
20230907,142200,6536484535,3190,3190,3190,3190,270
|
|
20230907,142100,6535623235,3190,3185,3195,3185,1719
|
|
20230907,142000,6530135425,3190,3190,3190,3190,1316
|
|
20230907,141900,6525937385,3190,3195,3195,3190,8201
|
|
20230907,141800,6499758985,3200,3195,3200,3195,2363
|
|
20230907,141700,6492197390,3200,3195,3200,3195,63
|
|
20230907,141600,6491995880,3195,3195,3195,3195,397
|
|
20230907,141500,6490727465,3195,3195,3195,3195,507
|
|
20230907,141400,6489107600,3195,3195,3195,3195,1
|
|
20230907,141300,6489104405,3195,3195,3200,3195,930
|
|
20230907,141200,6486132965,3195,3195,3200,3195,7653
|
|
20230907,141100,6461671780,3195,3200,3200,3195,1830
|
|
20230907,141000,6455816685,3200,3195,3200,3195,1129
|
|
20230907,140900,6452207030,3190,3195,3195,3190,1040
|
|
20230907,140800,6448884430,3195,3190,3195,3190,65
|
|
20230907,140700,6448677065,3190,3190,3190,3190,47
|
|
20230907,140600,6448527135,3195,3190,3195,3190,1144
|
|
20230907,140500,6444875965,3185,3190,3190,3185,118
|
|
20230907,140400,6444499650,3190,3190,3190,3185,352
|
|
20230907,140300,6443378270,3185,3180,3185,3180,2792
|
|
20230907,140200,6434489460,3175,3175,3180,3170,864
|
|
20230907,140100,6431746210,3175,3170,3180,3170,1225
|
|
20230907,140000,6427859145,3175,3175,3180,3175,862
|
|
20230907,135900,6425122195,3175,3175,3175,3175,308
|
|
20230907,135800,6424144295,3180,3175,3180,3170,4901
|
|
20230907,135700,6408598075,3180,3170,3180,3170,662
|
|
20230907,135600,6406499105,3170,3175,3180,3165,5684
|
|
20230907,135500,6388471935,3180,3180,3185,3175,7923
|
|
20230907,135400,6363277300,3180,3180,3180,3180,0
|
|
20230907,135300,6363277300,3180,3190,3190,3180,5123
|
|
20230907,135200,6346978220,3190,3185,3190,3185,19
|
|
20230907,135100,6346917680,3185,3180,3185,3180,4043
|
|
20230907,135000,6334055940,3185,3190,3190,3185,5011
|
|
20230907,134900,6318095655,3185,3190,3190,3185,1518
|
|
20230907,134800,6313260580,3185,3185,3185,3185,300
|
|
20230907,134700,6312305080,3190,3190,3190,3185,1678
|
|
20230907,134600,6306953895,3185,3185,3185,3185,200
|
|
20230907,134500,6306316895,3185,3195,3195,3185,5328
|
|
20230907,134400,6289320565,3195,3195,3195,3195,53
|
|
20230907,134300,6289151230,3195,3190,3195,3190,1012
|
|
20230907,134200,6285922700,3195,3200,3200,3195,2998
|
|
20230907,134100,6276344085,3195,3195,3195,3195,300
|
|
20230907,134000,6275385585,3195,3200,3200,3195,839
|
|
20230907,133900,6272701845,3200,3190,3200,3190,81
|
|
20230907,133800,6272443445,3200,3200,3200,3200,11
|
|
20230907,133700,6272408245,3200,3180,3200,3180,98
|
|
20230907,133600,6272095650,3180,3180,3190,3180,1236
|
|
20230907,133500,6268165135,3180,3180,3180,3180,1695
|
|
20230907,133400,6262775035,3185,3190,3190,3180,1794
|
|
20230907,133300,6257062870,3190,3190,3190,3190,86
|
|
20230907,133200,6256788530,3190,3195,3195,3190,3692
|
|
20230907,133100,6245000580,3185,3180,3185,3180,7737
|
|
20230907,133000,6220365160,3170,3165,3175,3165,3865
|
|
20230907,132900,6208112940,3165,3170,3175,3165,4594
|
|
20230907,132800,6193562555,3170,3170,3170,3165,5479
|
|
20230907,132700,6176196725,3170,3170,3175,3165,16807
|
|
20230907,132600,6122973055,3170,3200,3200,3170,42629
|
|
20230907,132500,5987178925,3195,3200,3200,3195,145
|
|
20230907,132400,5986715095,3195,3200,3200,3190,935
|
|
20230907,132300,5983726810,3190,3195,3200,3190,6350
|
|
20230907,132200,5963451940,3195,3195,3195,3190,1143
|
|
20230907,132100,5959800210,3190,3190,3195,3190,8374
|
|
20230907,132000,5933086975,3190,3200,3200,3190,9507
|
|
20230907,131900,5902727365,3195,3205,3205,3195,7157
|
|
20230907,131800,5879820005,3210,3215,3215,3200,3852
|
|
20230907,131700,5867477730,3215,3205,3215,3205,1453
|
|
20230907,131600,5862820655,3200,3215,3215,3200,3600
|
|
20230907,131500,5851298720,3200,3210,3210,3200,4936
|
|
20230907,131400,5835482505,3210,3205,3210,3200,5613
|
|
20230907,131300,5817511380,3200,3210,3210,3200,323
|
|
20230907,131200,5816477770,3200,3210,3210,3200,6479
|
|
20230907,131100,5795714325,3215,3220,3220,3210,769
|
|
20230907,131000,5793244180,3210,3220,3220,3210,1678
|
|
20230907,130900,5787853750,3215,3210,3215,3210,4611
|
|
20230907,130800,5773034385,3215,3240,3240,3200,118732
|
|
20230907,130700,5391772195,3240,3245,3255,3240,1746
|
|
20230907,130600,5386108675,3240,3240,3240,3240,8
|
|
20230907,130500,5386082755,3245,3240,3245,3240,1039
|
|
20230907,130400,5382716235,3240,3240,3240,3240,1214
|
|
20230907,130300,5378782875,3240,3240,3240,3240,2
|
|
20230907,130200,5378776395,3240,3240,3250,3240,111
|
|
20230907,130100,5378415755,3240,3245,3245,3235,4838
|
|
20230907,130000,5362723820,3250,3255,3255,3250,661
|
|
20230907,125900,5360575315,3255,3250,3255,3250,3625
|
|
20230907,125800,5348792525,3240,3245,3250,3240,56
|
|
20230907,125700,5348610950,3245,3245,3245,3240,734
|
|
20230907,125600,5346232620,3245,3245,3245,3245,328
|
|
20230907,125500,5345168260,3245,3245,3245,3235,254
|
|
20230907,125400,5344345530,3245,3240,3245,3240,3244
|
|
20230907,125300,5333826145,3240,3240,3240,3240,20
|
|
20230907,125200,5333761345,3240,3240,3240,3240,102
|
|
20230907,125100,5333430865,3240,3235,3240,3235,664
|
|
20230907,125000,5331279510,3240,3235,3240,3235,873
|
|
20230907,124900,5328454850,3235,3235,3240,3230,2451
|
|
20230907,124800,5320525035,3235,3235,3235,3235,984
|
|
20230907,124700,5317341795,3235,3235,3235,3235,3441
|
|
20230907,124600,5306210160,3235,3235,3235,3235,2
|
|
20230907,124500,5306203690,3230,3230,3230,3230,0
|
|
20230907,124400,5306203690,3230,3230,3230,3230,0
|
|
20230907,124300,5306203690,3230,3230,3230,3230,0
|
|
20230907,124200,5306203690,3230,3230,3235,3230,1012
|
|
20230907,124100,5302929925,3230,3230,3235,3230,3643
|
|
20230907,124000,5291147885,3230,3230,3230,3225,202
|
|
20230907,123900,5290495430,3225,3235,3235,3225,1702
|
|
20230907,123800,5284992980,3240,3225,3240,3225,3157
|
|
20230907,123700,5274795005,3225,3225,3235,3225,1451
|
|
20230907,123600,5270115500,3225,3235,3235,3225,863
|
|
20230907,123500,5267331705,3225,3235,3240,3225,1765
|
|
20230907,123400,5261621365,3235,3230,3235,3225,12504
|
|
20230907,123300,5221235455,3230,3235,3235,3230,3755
|
|
20230907,123200,5209092705,3240,3255,3255,3240,8830
|
|
20230907,123100,5180440055,3255,3245,3255,3245,80
|
|
20230907,123000,5180180355,3255,3255,3255,3255,60
|
|
20230907,122900,5179985055,3245,3250,3250,3245,492
|
|
20230907,122800,5178386060,3250,3250,3250,3245,4113
|
|
20230907,122700,5165019060,3250,3245,3250,3245,2484
|
|
20230907,122600,5156957480,3240,3240,3240,3240,0
|
|
20230907,122500,5156957480,3240,3230,3240,3230,631
|
|
20230907,122400,5154916050,3235,3230,3235,3230,1283
|
|
20230907,122300,5150770300,3230,3235,3235,3230,56
|
|
20230907,122200,5150589145,3235,3235,3235,3235,3
|
|
20230907,122100,5150579440,3235,3235,3235,3225,2067
|
|
20230907,122000,5143906120,3235,3235,3235,3235,80
|
|
20230907,121900,5143647320,3230,3230,3235,3230,1082
|
|
20230907,121800,5140152255,3230,3235,3235,3230,25
|
|
20230907,121700,5140071480,3235,3235,3235,3235,3
|
|
20230907,121600,5140061775,3225,3225,3230,3225,5109
|
|
20230907,121500,5123584475,3225,3225,3225,3225,1000
|
|
20230907,121400,5120359475,3225,3230,3230,3220,6025
|
|
20230907,121300,5100928900,3230,3230,3235,3230,359
|
|
20230907,121200,5099769325,3235,3235,3235,3235,0
|
|
20230907,121100,5099769325,3235,3230,3235,3230,1180
|
|
20230907,121000,5095955490,3225,3230,3230,3225,81
|
|
20230907,120900,5095693865,3225,3225,3225,3220,1511
|
|
20230907,120800,5090820900,3225,3225,3225,3225,351
|
|
20230907,120700,5089688925,3225,3225,3225,3225,0
|
|
20230907,120600,5089688925,3225,3225,3235,3220,4281
|
|
20230907,120500,5075895070,3225,3240,3240,3225,2362
|
|
20230907,120400,5068258210,3235,3245,3245,3235,6074
|
|
20230907,120300,5048560815,3250,3250,3250,3250,478
|
|
20230907,120200,5047007315,3250,3250,3255,3250,4564
|
|
20230907,120100,5032161565,3255,3260,3260,3255,3816
|
|
20230907,120000,5019722360,3255,3245,3255,3245,2795
|
|
20230907,115900,5010628410,3245,3245,3250,3245,997
|
|
20230907,115800,5007388210,3250,3245,3250,3245,955
|
|
20230907,115700,5004284505,3245,3245,3255,3245,2744
|
|
20230907,115600,4995369775,3245,3240,3245,3240,360
|
|
20230907,115500,4994201620,3240,3240,3245,3240,200
|
|
20230907,115400,4993552670,3245,3240,3245,3240,1500
|
|
20230907,115300,4988687720,3240,3230,3240,3230,2178
|
|
20230907,115200,4981631050,3235,3225,3235,3225,1926
|
|
20230907,115100,4975400515,3225,3220,3225,3220,5796
|
|
20230907,115000,4956713555,3225,3220,3225,3215,1956
|
|
20230907,114900,4950410650,3215,3220,3225,3215,285
|
|
20230907,114800,4949492040,3220,3225,3225,3215,8065
|
|
20230907,114700,4923513440,3225,3240,3240,3225,8952
|
|
20230907,114600,4894591450,3245,3235,3260,3235,2895
|
|
20230907,114500,4885214040,3235,3225,3235,3225,3421
|
|
20230907,114400,4874161600,3225,3225,3230,3225,1743
|
|
20230907,114300,4868534130,3225,3225,3225,3225,658
|
|
20230907,114200,4866412080,3225,3230,3230,3225,8877
|
|
20230907,114100,4837745365,3235,3235,3235,3235,652
|
|
20230907,114000,4835636145,3235,3240,3240,3235,1939
|
|
20230907,113900,4829356455,3240,3240,3245,3240,501
|
|
20230907,113800,4827732445,3240,3235,3240,3235,4536
|
|
20230907,113700,4813042465,3235,3235,3235,3230,839
|
|
20230907,113600,4810329300,3235,3235,3235,3235,194
|
|
20230907,113500,4809701710,3235,3240,3240,3235,5891
|
|
20230907,113400,4790643895,3240,3235,3240,3235,2635
|
|
20230907,113300,4782119180,3235,3245,3245,3235,6968
|
|
20230907,113200,4759545400,3245,3245,3245,3245,21
|
|
20230907,113100,4759477255,3245,3245,3250,3245,1845
|
|
20230907,113000,4753487125,3250,3250,3250,3250,1658
|
|
20230907,112900,4748098625,3250,3250,3250,3250,24
|
|
20230907,112800,4748020625,3245,3245,3245,3245,100
|
|
20230907,112700,4747696125,3245,3245,3250,3245,1242
|
|
20230907,112600,4743665830,3245,3250,3250,3245,456
|
|
20230907,112500,4742184945,3250,3245,3250,3245,2990
|
|
20230907,112400,4732477075,3250,3250,3250,3245,5953
|
|
20230907,112300,4713134800,3255,3255,3255,3250,1816
|
|
20230907,112200,4707226180,3255,3255,3260,3255,843
|
|
20230907,112100,4704482210,3260,3255,3260,3250,1517
|
|
20230907,112000,4699548750,3255,3260,3260,3255,2373
|
|
20230907,111900,4691814535,3260,3255,3260,3250,938
|
|
20230907,111800,4688759680,3265,3260,3265,3255,7257
|
|
20230907,111700,4665128650,3275,3265,3275,3260,5966
|
|
20230907,111600,4645657305,3270,3280,3280,3270,8204
|
|
20230907,111500,4618811480,3280,3275,3280,3275,1018
|
|
20230907,111400,4615474040,3270,3280,3285,3270,4698
|
|
20230907,111300,4600078360,3280,3275,3280,3275,888
|
|
20230907,111200,4597167095,3275,3270,3275,3270,1860
|
|
20230907,111100,4591081950,3270,3270,3270,3265,1818
|
|
20230907,111000,4585141200,3270,3260,3270,3260,3302
|
|
20230907,110900,4574368420,3250,3255,3255,3250,238
|
|
20230907,110800,4573594145,3260,3260,3260,3255,1863
|
|
20230907,110700,4567528575,3265,3255,3265,3255,968
|
|
20230907,110600,4564373970,3255,3250,3260,3245,7145
|
|
20230907,110500,4541112500,3255,3250,3255,3250,244
|
|
20230907,110400,4540319350,3250,3250,3250,3250,4314
|
|
20230907,110300,4526298850,3245,3245,3250,3245,1330
|
|
20230907,110200,4521981315,3245,3235,3245,3235,1030
|
|
20230907,110100,4518643255,3235,3230,3235,3225,3708
|
|
20230907,110000,4506674695,3240,3235,3240,3230,73
|
|
20230907,105900,4506438355,3235,3225,3235,3225,6723
|
|
20230907,105800,4484707365,3225,3230,3235,3220,3211
|
|
20230907,105700,4474340425,3230,3235,3235,3230,1047
|
|
20230907,105600,4470953415,3235,3240,3240,3230,3915
|
|
20230907,105500,4458288970,3235,3240,3240,3235,2400
|
|
20230907,105400,4450524345,3240,3225,3240,3220,3033
|
|
20230907,105300,4440726175,3225,3225,3225,3225,164
|
|
20230907,105200,4440197275,3225,3235,3235,3225,503
|
|
20230907,105100,4438572660,3235,3230,3235,3230,1822
|
|
20230907,105000,4432687595,3220,3225,3225,3220,1272
|
|
20230907,104900,4428586390,3225,3215,3225,3210,6817
|
|
20230907,104800,4406678210,3210,3220,3220,3210,15546
|
|
20230907,104700,4356702970,3220,3225,3225,3215,6587
|
|
20230907,104600,4335499805,3220,3225,3230,3220,3939
|
|
20230907,104500,4322795860,3225,3230,3235,3225,23959
|
|
20230907,104400,4245409785,3230,3230,3235,3230,1489
|
|
20230907,104300,4240594550,3230,3245,3245,3230,7228
|
|
20230907,104200,4217200520,3245,3245,3245,3245,52
|
|
20230907,104100,4217031780,3245,3245,3245,3240,4409
|
|
20230907,104000,4202743825,3245,3250,3250,3240,3387
|
|
20230907,103900,4191760730,3250,3250,3250,3245,1993
|
|
20230907,103800,4185283915,3250,3255,3255,3245,277
|
|
20230907,103700,4184384890,3255,3250,3255,3245,403
|
|
20230907,103600,4183075080,3250,3245,3250,3245,1622
|
|
20230907,103500,4177809440,3245,3245,3245,3240,866
|
|
20230907,103400,4174999280,3240,3245,3250,3240,7965
|
|
20230907,103300,4149163500,3245,3245,3245,3240,1041
|
|
20230907,103200,4145785460,3245,3245,3245,3240,2405
|
|
20230907,103100,4137986720,3240,3240,3245,3240,367
|
|
20230907,103000,4136796160,3240,3240,3240,3240,633
|
|
20230907,102900,4134745240,3245,3240,3245,3240,881
|
|
20230907,102800,4131888295,3240,3245,3245,3240,1576
|
|
20230907,102700,4126774835,3250,3260,3260,3250,2457
|
|
20230907,102600,4118782470,3260,3250,3265,3250,2555
|
|
20230907,102500,4110459935,3255,3260,3260,3255,3100
|
|
20230907,102400,4100362320,3265,3260,3270,3250,1533
|
|
20230907,102300,4095364065,3275,3250,3275,3250,4306
|
|
20230907,102200,4081310025,3250,3240,3250,3240,55
|
|
20230907,102100,4081131285,3240,3245,3250,3240,1722
|
|
20230907,102000,4075540905,3250,3235,3250,3235,2295
|
|
20230907,101900,4068094265,3245,3240,3245,3230,1656
|
|
20230907,101800,4062733560,3240,3240,3245,3225,4917
|
|
20230907,101700,4046846490,3250,3235,3250,3225,1916
|
|
20230907,101600,4040644685,3235,3240,3240,3225,7888
|
|
20230907,101500,4015149870,3240,3230,3240,3230,1775
|
|
20230907,101400,4009413920,3230,3220,3230,3220,4066
|
|
20230907,101300,3996287170,3220,3225,3230,3220,2240
|
|
20230907,101200,3989065160,3230,3220,3230,3220,7542
|
|
20230907,101100,3964732180,3220,3220,3230,3215,10617
|
|
20230907,101000,3930545720,3220,3245,3245,3220,17710
|
|
20230907,100900,3873403655,3240,3230,3240,3230,12677
|
|
20230907,100800,3832423635,3230,3240,3240,3230,10378
|
|
20230907,100700,3798868475,3240,3250,3250,3240,8261
|
|
20230907,100600,3772077685,3255,3245,3255,3240,5974
|
|
20230907,100500,3752690860,3245,3255,3260,3245,6748
|
|
20230907,100400,3730729465,3245,3250,3255,3245,8277
|
|
20230907,100300,3703867745,3250,3250,3250,3240,4949
|
|
20230907,100200,3687799815,3250,3240,3250,3240,1737
|
|
20230907,100100,3682167530,3235,3245,3245,3230,10242
|
|
20230907,100000,3649030655,3245,3265,3265,3240,13294
|
|
20230907,095900,3605809935,3260,3260,3275,3260,2977
|
|
20230907,095800,3596095500,3260,3250,3260,3235,8328
|
|
20230907,095700,3569100475,3250,3255,3260,3250,1287
|
|
20230907,095600,3564915995,3250,3250,3255,3250,3481
|
|
20230907,095500,3553601240,3250,3280,3280,3240,6902
|
|
20230907,095400,3531107485,3270,3240,3280,3235,9997
|
|
20230907,095300,3498618000,3240,3265,3265,3220,57488
|
|
20230907,095200,3312101535,3265,3260,3270,3260,25524
|
|
20230907,095100,3228794830,3265,3270,3290,3265,30809
|
|
20230907,095000,3128118335,3270,3270,3280,3270,4221
|
|
20230907,094900,3114304565,3270,3280,3285,3270,7797
|
|
20230907,094800,3088787690,3280,3280,3285,3280,3245
|
|
20230907,094700,3078139910,3280,3275,3285,3275,6203
|
|
20230907,094600,3057811830,3275,3300,3300,3275,12071
|
|
20230907,094500,3018137450,3305,3300,3305,3300,9301
|
|
20230907,094400,2987429850,3300,3305,3310,3290,7764
|
|
20230907,094300,2961770860,3305,3300,3310,3285,5749
|
|
20230907,094200,2942797260,3300,3285,3300,3280,15258
|
|
20230907,094100,2892578710,3285,3290,3290,3285,2701
|
|
20230907,094000,2883703025,3290,3275,3290,3270,6918
|
|
20230907,093900,2861017950,3275,3295,3295,3275,8248
|
|
20230907,093800,2833932905,3290,3290,3290,3285,5087
|
|
20230907,093700,2817215305,3290,3305,3305,3285,15245
|
|
20230907,093600,2766956665,3300,3290,3305,3290,8986
|
|
20230907,093500,2737318475,3290,3270,3290,3265,14749
|
|
20230907,093400,2688995855,3270,3270,3270,3260,9819
|
|
20230907,093300,2656921420,3255,3255,3275,3245,33458
|
|
20230907,093200,2547990870,3255,3270,3280,3245,55584
|
|
20230907,093100,2366923870,3265,3300,3300,3255,64152
|
|
20230907,093000,2156865725,3300,3305,3320,3290,23494
|
|
20230907,092900,2079328295,3305,3305,3330,3290,55780
|
|
20230907,092800,1894970585,3305,3350,3350,3305,35396
|
|
20230907,092700,1777376575,3350,3355,3390,3345,15790
|
|
20230907,092600,1724251925,3350,3370,3370,3350,20498
|
|
20230907,092500,1655456345,3370,3395,3395,3365,21798
|
|
20230907,092400,1581847185,3395,3395,3405,3395,3075
|
|
20230907,092300,1571397560,3395,3410,3415,3395,12335
|
|
20230907,092200,1529431585,3410,3415,3415,3410,1213
|
|
20230907,092100,1525292460,3410,3410,3420,3410,2244
|
|
20230907,092000,1517630265,3410,3400,3420,3400,2830
|
|
20230907,091900,1507977980,3400,3400,3405,3400,8129
|
|
20230907,091800,1480323860,3400,3405,3405,3375,16908
|
|
20230907,091700,1422996185,3400,3410,3410,3400,1859
|
|
20230907,091600,1416668260,3405,3390,3420,3385,8966
|
|
20230907,091500,1386184685,3390,3405,3410,3385,9476
|
|
20230907,091400,1354018850,3405,3405,3410,3390,19357
|
|
20230907,091300,1288191490,3405,3415,3415,3405,8642
|
|
20230907,091200,1258713340,3415,3420,3425,3410,9844
|
|
20230907,091100,1225074780,3415,3415,3415,3405,6141
|
|
20230907,091000,1204120630,3415,3425,3425,3405,15092
|
|
20230907,090900,1152506075,3425,3405,3425,3395,9767
|
|
20230907,090800,1119158010,3410,3410,3415,3395,9731
|
|
20230907,090700,1086046325,3410,3420,3430,3400,25619
|
|
20230907,090600,998658520,3425,3445,3445,3425,24281
|
|
20230907,090500,915250075,3455,3425,3460,3410,46746
|
|
20230907,090400,754483855,3410,3425,3425,3400,26210
|
|
20230907,090300,665024125,3430,3385,3435,3385,27919
|
|
20230907,090200,569754190,3385,3345,3390,3330,41187
|
|
20230907,090100,431634215,3345,3350,3360,3340,39428
|
|
20230907,090000,299573635,3355,3365,3390,3350,87415
|