615 lines
30 KiB
CSV
615 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,191200,6355703680,5550,5550,5550,5550,15716
|
|
20230905,191100,6355703680,5550,5550,5550,5550,0
|
|
20230905,191000,6355703680,5550,5550,5550,5550,0
|
|
20230905,190900,6355703680,5550,5550,5550,5550,0
|
|
20230905,190800,6355703680,5550,5550,5550,5550,0
|
|
20230905,190700,6355703680,5550,5550,5550,5550,0
|
|
20230905,190600,6355703680,5550,5550,5550,5550,0
|
|
20230905,190500,6355703680,5550,5550,5550,5550,0
|
|
20230905,190400,6355703680,5550,5550,5550,5550,0
|
|
20230905,190300,6355703680,5550,5550,5550,5550,0
|
|
20230905,190200,6355703680,5550,5550,5550,5550,0
|
|
20230905,190100,6355703680,5550,5550,5550,5550,0
|
|
20230905,190000,6355703680,5550,5550,5550,5550,0
|
|
20230905,185900,6355703680,5550,5550,5550,5550,0
|
|
20230905,185800,6355703680,5550,5550,5550,5550,0
|
|
20230905,185700,6355703680,5550,5550,5550,5550,0
|
|
20230905,185600,6355703680,5550,5550,5550,5550,0
|
|
20230905,185500,6355703680,5550,5550,5550,5550,0
|
|
20230905,185400,6355703680,5550,5550,5550,5550,0
|
|
20230905,185300,6355703680,5550,5550,5550,5550,0
|
|
20230905,185200,6355703680,5550,5550,5550,5550,0
|
|
20230905,185100,6355703680,5550,5550,5550,5550,0
|
|
20230905,185000,6355703680,5550,5550,5550,5550,0
|
|
20230905,184900,6355703680,5550,5550,5550,5550,0
|
|
20230905,184800,6355703680,5550,5550,5550,5550,0
|
|
20230905,184700,6355703680,5550,5550,5550,5550,0
|
|
20230905,184600,6355703680,5550,5550,5550,5550,0
|
|
20230905,184500,6355703680,5550,5550,5550,5550,0
|
|
20230905,184400,6355703680,5550,5550,5550,5550,0
|
|
20230905,184300,6355703680,5550,5550,5550,5550,0
|
|
20230905,184200,6355703680,5550,5550,5550,5550,15716
|
|
20230905,184100,6355703680,5550,5550,5550,5550,0
|
|
20230905,184000,6355703680,5550,5550,5550,5550,0
|
|
20230905,183900,6355703680,5550,5550,5550,5550,0
|
|
20230905,183800,6355703680,5550,5550,5550,5550,0
|
|
20230905,183700,6355703680,5550,5550,5550,5550,0
|
|
20230905,183600,6355703680,5550,5550,5550,5550,0
|
|
20230905,183500,6355703680,5550,5550,5550,5550,0
|
|
20230905,183400,6355703680,5550,5550,5550,5550,0
|
|
20230905,183300,6355703680,5550,5550,5550,5550,0
|
|
20230905,183200,6355703680,5550,5550,5550,5550,0
|
|
20230905,183100,6355703680,5550,5550,5550,5550,0
|
|
20230905,183000,6355703680,5550,5550,5550,5550,0
|
|
20230905,182900,6355703680,5550,5550,5550,5550,0
|
|
20230905,182800,6355703680,5550,5550,5550,5550,0
|
|
20230905,182700,6355703680,5550,5550,5550,5550,0
|
|
20230905,182600,6355703680,5550,5550,5550,5550,0
|
|
20230905,182500,6355703680,5550,5550,5550,5550,0
|
|
20230905,182400,6355703680,5550,5550,5550,5550,0
|
|
20230905,182300,6355703680,5550,5550,5550,5550,0
|
|
20230905,182200,6355703680,5550,5550,5550,5550,0
|
|
20230905,182100,6355703680,5550,5550,5550,5550,0
|
|
20230905,182000,6355703680,5550,5550,5550,5550,0
|
|
20230905,181900,6355703680,5550,5550,5550,5550,0
|
|
20230905,181800,6355703680,5550,5550,5550,5550,0
|
|
20230905,181700,6355703680,5550,5550,5550,5550,0
|
|
20230905,181600,6355703680,5550,5550,5550,5550,0
|
|
20230905,181500,6355703680,5550,5550,5550,5550,0
|
|
20230905,181400,6355703680,5550,5550,5550,5550,0
|
|
20230905,181300,6355703680,5550,5550,5550,5550,0
|
|
20230905,181200,6355703680,5550,5550,5550,5550,15716
|
|
20230905,181100,6355703680,5550,5550,5550,5550,0
|
|
20230905,181000,6355703680,5550,5550,5550,5550,0
|
|
20230905,180900,6355703680,5550,5550,5550,5550,0
|
|
20230905,180800,6355703680,5550,5550,5550,5550,0
|
|
20230905,180700,6355703680,5550,5550,5550,5550,0
|
|
20230905,180600,6355703680,5550,5550,5550,5550,0
|
|
20230905,180500,6355703680,5550,5550,5550,5550,0
|
|
20230905,180400,6355703680,5550,5550,5550,5550,0
|
|
20230905,180300,6355703680,5550,5550,5550,5550,0
|
|
20230905,180200,6355703680,5550,5550,5550,5550,0
|
|
20230905,180100,6355703680,5550,5550,5550,5550,0
|
|
20230905,180000,6355703680,5550,5550,5550,5550,0
|
|
20230905,175900,6355703680,5550,5550,5550,5550,0
|
|
20230905,175800,6355703680,5550,5550,5550,5550,0
|
|
20230905,175700,6355703680,5550,5550,5550,5550,0
|
|
20230905,175600,6355703680,5550,5550,5550,5550,0
|
|
20230905,175500,6355703680,5550,5550,5550,5550,0
|
|
20230905,175400,6355703680,5550,5550,5550,5550,0
|
|
20230905,175300,6355703680,5550,5550,5550,5550,0
|
|
20230905,175200,6355703680,5550,5550,5550,5550,0
|
|
20230905,175100,6355703680,5550,5550,5550,5550,0
|
|
20230905,175000,6355703680,5550,5550,5550,5550,0
|
|
20230905,174900,6355703680,5550,5550,5550,5550,0
|
|
20230905,174800,6355703680,5550,5550,5550,5550,0
|
|
20230905,174700,6355703680,5550,5550,5550,5550,0
|
|
20230905,174600,6355703680,5550,5550,5550,5550,0
|
|
20230905,174500,6355703680,5550,5550,5550,5550,0
|
|
20230905,174400,6355703680,5550,5550,5550,5550,0
|
|
20230905,174300,6355703680,5550,5550,5550,5550,0
|
|
20230905,174200,6355703680,5550,5550,5550,5550,15716
|
|
20230905,174100,6355703680,5550,5550,5550,5550,0
|
|
20230905,174000,6355703680,5550,5550,5550,5550,0
|
|
20230905,173900,6355703680,5550,5550,5550,5550,0
|
|
20230905,173800,6355703680,5550,5550,5550,5550,0
|
|
20230905,173700,6355703680,5550,5550,5550,5550,0
|
|
20230905,173600,6355703680,5550,5550,5550,5550,0
|
|
20230905,173500,6355703680,5550,5550,5550,5550,0
|
|
20230905,173400,6355703680,5550,5550,5550,5550,0
|
|
20230905,173300,6355703680,5550,5550,5550,5550,0
|
|
20230905,173200,6355703680,5550,5550,5550,5550,0
|
|
20230905,173100,6355703680,5550,5550,5550,5550,0
|
|
20230905,173000,6355703680,5550,5550,5550,5550,0
|
|
20230905,172900,6355703680,5550,5550,5550,5550,0
|
|
20230905,172800,6355703680,5550,5550,5550,5550,0
|
|
20230905,172700,6355703680,5550,5550,5550,5550,0
|
|
20230905,172600,6355703680,5550,5550,5550,5550,0
|
|
20230905,172500,6355703680,5550,5550,5550,5550,0
|
|
20230905,172400,6355703680,5550,5550,5550,5550,0
|
|
20230905,172300,6355703680,5550,5550,5550,5550,0
|
|
20230905,172200,6355703680,5550,5550,5550,5550,0
|
|
20230905,172100,6355703680,5550,5550,5550,5550,0
|
|
20230905,172000,6355703680,5550,5550,5550,5550,0
|
|
20230905,171900,6355703680,5550,5550,5550,5550,0
|
|
20230905,171800,6355703680,5550,5550,5550,5550,0
|
|
20230905,171700,6355703680,5550,5550,5550,5550,0
|
|
20230905,171600,6355703680,5550,5550,5550,5550,0
|
|
20230905,171500,6355703680,5550,5550,5550,5550,0
|
|
20230905,171400,6355703680,5550,5550,5550,5550,0
|
|
20230905,171300,6355703680,5550,5550,5550,5550,0
|
|
20230905,171200,6355703680,5550,5550,5550,5550,15716
|
|
20230905,171100,6355703680,5550,5550,5550,5550,0
|
|
20230905,171000,6355703680,5550,5550,5550,5550,0
|
|
20230905,170900,6355703680,5550,5550,5550,5550,0
|
|
20230905,170800,6355703680,5550,5550,5550,5550,0
|
|
20230905,170700,6355703680,5550,5550,5550,5550,0
|
|
20230905,170600,6355703680,5550,5550,5550,5550,0
|
|
20230905,170500,6355703680,5550,5550,5550,5550,0
|
|
20230905,170400,6355703680,5550,5550,5550,5550,0
|
|
20230905,170300,6355703680,5550,5550,5550,5550,0
|
|
20230905,170200,6355703680,5550,5550,5550,5550,0
|
|
20230905,170100,6355703680,5550,5550,5550,5550,0
|
|
20230905,170000,6355703680,5550,5550,5550,5550,0
|
|
20230905,165900,6355703680,5550,5550,5550,5550,0
|
|
20230905,165800,6355703680,5550,5550,5550,5550,0
|
|
20230905,165700,6355703680,5550,5550,5550,5550,0
|
|
20230905,165600,6355703680,5550,5550,5550,5550,0
|
|
20230905,165500,6355703680,5550,5550,5550,5550,0
|
|
20230905,165400,6355703680,5550,5550,5550,5550,0
|
|
20230905,165300,6355703680,5550,5550,5550,5550,0
|
|
20230905,165200,6355703680,5550,5550,5550,5550,0
|
|
20230905,165100,6355703680,5550,5550,5550,5550,0
|
|
20230905,165000,6355703680,5550,5550,5550,5550,0
|
|
20230905,164900,6355703680,5550,5550,5550,5550,0
|
|
20230905,164800,6355703680,5550,5550,5550,5550,0
|
|
20230905,164700,6355703680,5550,5550,5550,5550,0
|
|
20230905,164600,6355703680,5550,5550,5550,5550,0
|
|
20230905,164500,6355703680,5550,5550,5550,5550,0
|
|
20230905,164400,6355703680,5550,5550,5550,5550,0
|
|
20230905,164300,6355703680,5550,5550,5550,5550,0
|
|
20230905,164200,6355703680,5550,5550,5550,5550,15716
|
|
20230905,164100,6355703680,5550,5550,5550,5550,0
|
|
20230905,164000,6355703680,5550,5550,5550,5550,0
|
|
20230905,163900,6355703680,5550,5550,5550,5550,0
|
|
20230905,163800,6355703680,5550,5550,5550,5550,0
|
|
20230905,163700,6355703680,5550,5550,5550,5550,0
|
|
20230905,163600,6355703680,5550,5550,5550,5550,0
|
|
20230905,163500,6355703680,5550,5550,5550,5550,0
|
|
20230905,163400,6355703680,5550,5550,5550,5550,0
|
|
20230905,163300,6355703680,5550,5550,5550,5550,0
|
|
20230905,163200,6355703680,5550,5550,5550,5550,0
|
|
20230905,163100,6355703680,5550,5550,5550,5550,0
|
|
20230905,163000,6355703680,5550,5550,5550,5550,0
|
|
20230905,162900,6355703680,5550,5550,5550,5550,0
|
|
20230905,162800,6355703680,5550,5550,5550,5550,0
|
|
20230905,162700,6355703680,5550,5550,5550,5550,0
|
|
20230905,162600,6355703680,5550,5550,5550,5550,0
|
|
20230905,162500,6355703680,5550,5550,5550,5550,0
|
|
20230905,162400,6355703680,5550,5550,5550,5550,0
|
|
20230905,162300,6355703680,5550,5550,5550,5550,0
|
|
20230905,162200,6355703680,5550,5550,5550,5550,0
|
|
20230905,162100,6355703680,5550,5550,5550,5550,0
|
|
20230905,162000,6355703680,5550,5550,5550,5550,0
|
|
20230905,161900,6355703680,5550,5550,5550,5550,0
|
|
20230905,161800,6355703680,5550,5550,5550,5550,0
|
|
20230905,161700,6355703680,5550,5550,5550,5550,0
|
|
20230905,161600,6355703680,5550,5550,5550,5550,0
|
|
20230905,161500,6355703680,5550,5550,5550,5550,0
|
|
20230905,161400,6355703680,5550,5550,5550,5550,0
|
|
20230905,161300,6355703680,5550,5550,5550,5550,0
|
|
20230905,161200,6355703680,5550,5550,5550,5550,15716
|
|
20230905,161100,6355703680,5550,5550,5550,5550,0
|
|
20230905,161000,6355703680,5550,5550,5550,5550,0
|
|
20230905,160900,6355703680,5550,5550,5550,5550,0
|
|
20230905,160800,6355703680,5550,5550,5550,5550,0
|
|
20230905,160700,6355703680,5550,5550,5550,5550,0
|
|
20230905,160600,6355703680,5550,5550,5550,5550,0
|
|
20230905,160500,6355703680,5550,5550,5550,5550,0
|
|
20230905,160400,6355703680,5550,5550,5550,5550,0
|
|
20230905,160300,6355703680,5550,5550,5550,5550,0
|
|
20230905,160200,6355703680,5550,5550,5550,5550,0
|
|
20230905,160100,6355703680,5550,5550,5550,5550,0
|
|
20230905,160000,6355703680,5550,5550,5550,5550,0
|
|
20230905,155900,6355703680,5550,5550,5550,5550,0
|
|
20230905,155800,6355703680,5550,5550,5550,5550,0
|
|
20230905,155700,6355703680,5550,5550,5550,5550,0
|
|
20230905,155600,6355703680,5550,5550,5550,5550,0
|
|
20230905,155500,6355703680,5550,5550,5550,5550,0
|
|
20230905,155400,6355703680,5550,5550,5550,5550,0
|
|
20230905,155300,6355703680,5550,5550,5550,5550,0
|
|
20230905,155200,6355703680,5550,5550,5550,5550,0
|
|
20230905,155100,6355703680,5550,5550,5550,5550,0
|
|
20230905,155000,6355703680,5550,5550,5550,5550,0
|
|
20230905,154900,6355703680,5550,5550,5550,5550,0
|
|
20230905,154800,6355703680,5550,5550,5550,5550,0
|
|
20230905,154700,6355703680,5550,5550,5550,5550,0
|
|
20230905,154600,6355703680,5550,5550,5550,5550,0
|
|
20230905,154500,6355703680,5550,5550,5550,5550,0
|
|
20230905,154400,6355703680,5550,5550,5550,5550,0
|
|
20230905,154300,6355703680,5550,5550,5550,5550,0
|
|
20230905,154200,6355703680,5550,5550,5550,5550,15716
|
|
20230905,154100,6355703680,5550,5550,5550,5550,0
|
|
20230905,154000,6355703680,5550,5550,5550,5550,0
|
|
20230905,153900,6355703680,5550,5550,5550,5550,0
|
|
20230905,153800,6355703680,5550,5550,5550,5550,0
|
|
20230905,153700,6355703680,5550,5550,5550,5550,0
|
|
20230905,153600,6355703680,5550,5550,5550,5550,0
|
|
20230905,153500,6355703680,5550,5550,5550,5550,0
|
|
20230905,153400,6355703680,5550,5550,5550,5550,0
|
|
20230905,153300,6355703680,5550,5550,5550,5550,0
|
|
20230905,153200,6355703680,5550,5550,5550,5550,0
|
|
20230905,153100,6355703680,5550,5550,5550,5550,0
|
|
20230905,153000,6355703680,5550,5550,5550,5550,15716
|
|
20230905,152900,6268479880,5580,5580,5580,5580,0
|
|
20230905,152800,6268479880,5580,5580,5580,5580,0
|
|
20230905,152700,6268479880,5580,5580,5580,5580,0
|
|
20230905,152600,6268479880,5580,5580,5580,5580,0
|
|
20230905,152500,6268479880,5580,5580,5580,5580,0
|
|
20230905,152400,6268479880,5580,5580,5580,5580,0
|
|
20230905,152300,6268479880,5580,5580,5580,5580,0
|
|
20230905,152200,6268479880,5580,5580,5580,5580,0
|
|
20230905,152100,6268479880,5580,5580,5580,5580,0
|
|
20230905,152000,6268479880,5580,5580,5580,5580,0
|
|
20230905,151900,6268479880,5580,5570,5580,5570,1270
|
|
20230905,151800,6261396350,5580,5570,5580,5570,758
|
|
20230905,151700,6257172950,5570,5580,5580,5570,95
|
|
20230905,151600,6256643570,5570,5580,5580,5570,1538
|
|
20230905,151500,6248063480,5570,5580,5580,5560,131
|
|
20230905,151400,6247334550,5580,5560,5580,5550,307
|
|
20230905,151300,6245627270,5560,5560,5560,5550,2878
|
|
20230905,151200,6229625650,5560,5580,5580,5560,327
|
|
20230905,151100,6227804950,5580,5580,5580,5570,593
|
|
20230905,151000,6224501680,5580,5580,5580,5570,49
|
|
20230905,150900,6224228590,5570,5580,5580,5570,279
|
|
20230905,150800,6222672650,5580,5570,5590,5570,306
|
|
20230905,150700,6220965810,5570,5590,5590,5570,911
|
|
20230905,150600,6215885390,5590,5580,5590,5580,1617
|
|
20230905,150500,6206852420,5580,5580,5600,5580,109
|
|
20230905,150400,6206243100,5580,5590,5600,5580,295
|
|
20230905,150300,6204594870,5570,5590,5600,5570,1903
|
|
20230905,150200,6193983570,5590,5610,5610,5590,2942
|
|
20230905,150100,6177512640,5610,5620,5620,5610,578
|
|
20230905,150000,6174264380,5620,5620,5620,5620,41
|
|
20230905,145900,6174033960,5620,5610,5620,5610,387
|
|
20230905,145800,6171859070,5610,5610,5610,5610,236
|
|
20230905,145700,6170535110,5610,5610,5610,5610,45
|
|
20230905,145600,6170282660,5630,5640,5640,5620,26
|
|
20230905,145500,6170136330,5610,5610,5610,5610,0
|
|
20230905,145400,6170136330,5610,5610,5610,5610,400
|
|
20230905,145300,6167892330,5610,5610,5610,5610,8
|
|
20230905,145200,6167847450,5650,5650,5650,5600,916
|
|
20230905,145100,6162672630,5650,5630,5650,5630,21
|
|
20230905,145000,6162554210,5620,5620,5620,5600,362
|
|
20230905,144900,6160521750,5620,5630,5640,5620,510
|
|
20230905,144800,6157655430,5620,5610,5620,5610,4
|
|
20230905,144700,6157632960,5610,5610,5610,5610,54
|
|
20230905,144600,6157330020,5630,5610,5630,5610,125
|
|
20230905,144500,6156626290,5610,5610,5640,5610,189
|
|
20230905,144400,6155565940,5610,5600,5610,5600,2071
|
|
20230905,144300,6143968310,5600,5620,5620,5600,1639
|
|
20230905,144200,6134773400,5610,5630,5630,5610,140
|
|
20230905,144100,6133985370,5630,5630,5630,5630,0
|
|
20230905,144000,6133985370,5630,5630,5630,5630,5
|
|
20230905,143900,6133957220,5620,5620,5620,5620,99
|
|
20230905,143800,6133400840,5610,5610,5620,5600,1235
|
|
20230905,143700,6126475890,5610,5630,5630,5610,629
|
|
20230905,143600,6122938450,5630,5630,5630,5630,54
|
|
20230905,143500,6122634430,5640,5630,5640,5630,1818
|
|
20230905,143400,6112399080,5640,5640,5640,5640,551
|
|
20230905,143300,6109291440,5640,5640,5640,5640,582
|
|
20230905,143200,6106008960,5640,5640,5640,5640,1262
|
|
20230905,143100,6098891280,5640,5640,5640,5640,201
|
|
20230905,143000,6097757640,5640,5640,5650,5630,171
|
|
20230905,142900,6096794200,5650,5650,5650,5650,0
|
|
20230905,142800,6096794200,5650,5650,5650,5650,6
|
|
20230905,142700,6096760300,5650,5650,5650,5650,0
|
|
20230905,142600,6096760300,5650,5650,5650,5650,812
|
|
20230905,142500,6092172500,5670,5640,5670,5640,192
|
|
20230905,142400,6091089050,5640,5640,5640,5640,0
|
|
20230905,142300,6091089050,5640,5640,5640,5640,893
|
|
20230905,142200,6086052530,5640,5640,5640,5640,2
|
|
20230905,142100,6086041250,5640,5650,5660,5640,185
|
|
20230905,142000,6084995970,5640,5640,5640,5640,0
|
|
20230905,141900,6084995970,5640,5650,5650,5640,328
|
|
20230905,141800,6083145600,5650,5660,5670,5650,437
|
|
20230905,141700,6080673690,5670,5660,5680,5660,1230
|
|
20230905,141600,6073696150,5660,5660,5660,5660,417
|
|
20230905,141500,6071335930,5660,5660,5660,5660,39
|
|
20230905,141400,6071115190,5660,5660,5660,5660,129
|
|
20230905,141300,6070385050,5660,5670,5670,5660,326
|
|
20230905,141200,6068536680,5670,5670,5670,5670,285
|
|
20230905,141100,6066920730,5680,5670,5680,5670,369
|
|
20230905,141000,6064826810,5670,5670,5670,5670,20
|
|
20230905,140900,6064713410,5670,5670,5680,5670,584
|
|
20230905,140800,6061398800,5670,5660,5670,5660,392
|
|
20230905,140700,6059177590,5660,5660,5660,5660,197
|
|
20230905,140600,6058062570,5670,5650,5670,5650,168
|
|
20230905,140500,6057113170,5670,5670,5670,5670,4
|
|
20230905,140400,6057090490,5670,5670,5670,5670,0
|
|
20230905,140300,6057090490,5670,5670,5670,5670,628
|
|
20230905,140200,6053529730,5670,5660,5670,5660,677
|
|
20230905,140100,6049694140,5660,5670,5670,5650,919
|
|
20230905,140000,6044496770,5650,5640,5670,5640,700
|
|
20230905,135900,6040547430,5630,5630,5630,5630,23
|
|
20230905,135800,6040417940,5610,5610,5610,5610,81
|
|
20230905,135700,6039963530,5610,5610,5610,5610,2
|
|
20230905,135600,6039952310,5600,5610,5610,5600,127
|
|
20230905,135500,6039240950,5620,5620,5620,5620,271
|
|
20230905,135400,6037717930,5620,5600,5620,5600,44
|
|
20230905,135300,6037471150,5600,5620,5620,5600,223
|
|
20230905,135200,6036219810,5640,5640,5640,5620,30
|
|
20230905,135100,6036050770,5620,5620,5620,5620,2
|
|
20230905,135000,6036039530,5620,5620,5620,5620,3
|
|
20230905,134900,6036022670,5630,5630,5630,5630,55
|
|
20230905,134800,6035713020,5630,5630,5630,5630,1
|
|
20230905,134700,6035707390,5600,5620,5620,5600,1563
|
|
20230905,134600,6026953380,5620,5620,5620,5620,25
|
|
20230905,134500,6026812880,5610,5610,5610,5600,1231
|
|
20230905,134400,6019916970,5610,5610,5610,5610,3
|
|
20230905,134300,6019900140,5610,5610,5610,5610,237
|
|
20230905,134200,6018570570,5650,5650,5650,5650,7
|
|
20230905,134100,6018531020,5610,5610,5610,5610,50
|
|
20230905,134000,6018250520,5610,5660,5660,5610,1030
|
|
20230905,133900,6012470100,5670,5630,5670,5610,1008
|
|
20230905,133800,6006799520,5630,5620,5630,5620,775
|
|
20230905,133700,6002443930,5620,5630,5630,5620,461
|
|
20230905,133600,5999850430,5670,5660,5670,5630,32
|
|
20230905,133500,5999669770,5630,5640,5670,5630,19
|
|
20230905,133400,5999562370,5630,5630,5650,5630,1167
|
|
20230905,133300,5992991310,5630,5630,5630,5630,13
|
|
20230905,133200,5992918120,5630,5640,5640,5630,8
|
|
20230905,133100,5992873030,5630,5630,5630,5630,391
|
|
20230905,133000,5990671700,5630,5630,5630,5630,1088
|
|
20230905,132900,5984546260,5630,5640,5640,5630,217
|
|
20230905,132800,5983323490,5630,5640,5640,5630,1025
|
|
20230905,132700,5977551490,5630,5630,5630,5630,200
|
|
20230905,132600,5976425490,5630,5650,5650,5630,725
|
|
20230905,132500,5972343180,5650,5650,5650,5650,444
|
|
20230905,132400,5969834580,5660,5650,5660,5650,15
|
|
20230905,132300,5969749820,5630,5650,5650,5630,1184
|
|
20230905,132200,5963071620,5650,5670,5670,5650,612
|
|
20230905,132100,5959608430,5670,5670,5670,5670,14
|
|
20230905,132000,5959529050,5670,5670,5670,5670,30
|
|
20230905,131900,5959358950,5670,5680,5680,5670,27
|
|
20230905,131800,5959205800,5680,5680,5680,5680,5
|
|
20230905,131700,5959177400,5690,5690,5690,5690,1
|
|
20230905,131600,5959171710,5700,5690,5700,5690,1643
|
|
20230905,131500,5949823030,5700,5700,5700,5690,249
|
|
20230905,131400,5948404150,5690,5690,5700,5680,1418
|
|
20230905,131300,5940333160,5690,5680,5690,5680,1601
|
|
20230905,131200,5931223910,5690,5660,5690,5650,297
|
|
20230905,131100,5929539870,5660,5650,5660,5650,108
|
|
20230905,131000,5928929100,5650,5640,5650,5640,95
|
|
20230905,130900,5928393290,5640,5630,5640,5630,235
|
|
20230905,130800,5927070150,5630,5650,5650,5630,1036
|
|
20230905,130700,5921227450,5650,5630,5650,5630,525
|
|
20230905,130600,5918271650,5630,5660,5660,5630,197
|
|
20230905,130500,5917161150,5640,5640,5640,5640,9
|
|
20230905,130400,5917110390,5630,5640,5680,5630,69
|
|
20230905,130300,5916721070,5690,5610,5690,5610,1405
|
|
20230905,130200,5908811420,5610,5620,5620,5610,266
|
|
20230905,130100,5907317800,5620,5620,5620,5620,257
|
|
20230905,130000,5905873460,5610,5610,5630,5610,81
|
|
20230905,125900,5905419030,5610,5610,5610,5610,384
|
|
20230905,125800,5903264790,5620,5630,5630,5610,210
|
|
20230905,125700,5902086060,5630,5630,5630,5630,9
|
|
20230905,125600,5902035390,5640,5610,5640,5610,75
|
|
20230905,125500,5901614610,5610,5620,5620,5610,1518
|
|
20230905,125400,5893090820,5630,5620,5630,5620,300
|
|
20230905,125300,5891402820,5620,5620,5620,5620,75
|
|
20230905,125200,5890981320,5620,5620,5620,5620,12
|
|
20230905,125100,5890913880,5620,5650,5650,5620,31
|
|
20230905,125000,5890739630,5650,5650,5650,5650,2
|
|
20230905,124900,5890728330,5600,5670,5670,5600,2674
|
|
20230905,124800,5875702110,5670,5670,5670,5670,0
|
|
20230905,124700,5875702110,5670,5690,5690,5670,467
|
|
20230905,124600,5873052700,5690,5620,5700,5620,1911
|
|
20230905,124500,5862220890,5600,5630,5630,5600,2299
|
|
20230905,124400,5849329890,5620,5630,5630,5620,662
|
|
20230905,124300,5845608110,5640,5630,5640,5630,484
|
|
20230905,124200,5842879510,5630,5630,5630,5620,62
|
|
20230905,124100,5842530650,5630,5620,5630,5620,86
|
|
20230905,124000,5842046980,5620,5620,5620,5620,5
|
|
20230905,123900,5842018880,5620,5620,5620,5620,2
|
|
20230905,123800,5842007640,5620,5630,5630,5620,271
|
|
20230905,123700,5840483410,5620,5620,5620,5620,186
|
|
20230905,123600,5839438090,5620,5620,5620,5610,134
|
|
20230905,123500,5838685910,5610,5610,5610,5610,358
|
|
20230905,123400,5836677530,5610,5610,5610,5600,389
|
|
20230905,123300,5834496060,5600,5640,5640,5600,8054
|
|
20230905,123200,5789304840,5640,5650,5650,5640,3569
|
|
20230905,123100,5769169770,5650,5660,5660,5650,1498
|
|
20230905,123000,5760701910,5660,5670,5670,5660,324
|
|
20230905,122900,5758864840,5670,5660,5670,5660,12
|
|
20230905,122800,5758796910,5660,5660,5660,5660,43
|
|
20230905,122700,5758553530,5660,5670,5670,5650,2958
|
|
20230905,122600,5741820570,5690,5690,5690,5690,3
|
|
20230905,122500,5741803500,5690,5670,5690,5670,312
|
|
20230905,122400,5740031430,5670,5660,5670,5660,2
|
|
20230905,122300,5740020100,5660,5660,5660,5660,70
|
|
20230905,122200,5739623900,5660,5660,5660,5660,0
|
|
20230905,122100,5739623900,5660,5660,5660,5660,2255
|
|
20230905,122000,5726860600,5660,5670,5670,5660,597
|
|
20230905,121900,5723479580,5660,5660,5670,5660,337
|
|
20230905,121800,5721571730,5660,5680,5680,5660,3369
|
|
20230905,121700,5702488540,5710,5710,5710,5710,0
|
|
20230905,121600,5702488540,5710,5680,5710,5680,112
|
|
20230905,121500,5701852050,5680,5690,5690,5680,81
|
|
20230905,121400,5701391760,5710,5690,5710,5680,80
|
|
20230905,121300,5700936890,5690,5710,5710,5690,26
|
|
20230905,121200,5700788850,5710,5690,5710,5690,1000
|
|
20230905,121100,5695086440,5690,5690,5690,5690,1
|
|
20230905,121000,5695080750,5670,5670,5670,5670,11
|
|
20230905,120900,5695018380,5690,5690,5690,5690,0
|
|
20230905,120800,5695018380,5690,5660,5690,5660,281
|
|
20230905,120700,5693422490,5670,5660,5670,5660,187
|
|
20230905,120600,5692362500,5660,5670,5670,5660,349
|
|
20230905,120500,5690387100,5660,5660,5660,5660,158
|
|
20230905,120400,5689492820,5670,5690,5690,5670,224
|
|
20230905,120300,5688222720,5690,5690,5690,5690,0
|
|
20230905,120200,5688222720,5690,5670,5690,5650,3088
|
|
20230905,120100,5670754550,5670,5670,5670,5660,1599
|
|
20230905,120000,5661700990,5680,5670,5680,5670,284
|
|
20230905,115900,5660090650,5680,5680,5680,5680,1
|
|
20230905,115800,5660084970,5680,5710,5710,5680,1002
|
|
20230905,115700,5654393310,5710,5700,5720,5700,1979
|
|
20230905,115600,5643111600,5700,5690,5700,5690,36
|
|
20230905,115500,5642906750,5680,5670,5680,5670,225
|
|
20230905,115400,5641629620,5670,5680,5680,5670,169
|
|
20230905,115300,5640670550,5680,5680,5680,5670,62
|
|
20230905,115200,5640318990,5670,5670,5680,5670,112
|
|
20230905,115100,5639683920,5670,5670,5670,5670,388
|
|
20230905,115000,5637483960,5670,5680,5680,5660,1437
|
|
20230905,114900,5629345830,5680,5670,5680,5660,1133
|
|
20230905,114800,5622927240,5670,5690,5690,5670,292
|
|
20230905,114700,5621269490,5690,5670,5690,5670,417
|
|
20230905,114600,5618901120,5680,5680,5680,5680,160
|
|
20230905,114500,5617992320,5680,5680,5680,5680,636
|
|
20230905,114400,5614379840,5690,5690,5690,5690,1037
|
|
20230905,114300,5608479310,5690,5700,5700,5690,56
|
|
20230905,114200,5608160620,5700,5700,5700,5700,0
|
|
20230905,114100,5608160620,5700,5700,5700,5700,1
|
|
20230905,114000,5608154920,5700,5700,5700,5700,1232
|
|
20230905,113900,5601132520,5700,5710,5710,5700,655
|
|
20230905,113800,5597395430,5710,5710,5710,5710,40
|
|
20230905,113700,5597167030,5730,5730,5730,5730,105
|
|
20230905,113600,5596565380,5730,5730,5730,5730,25
|
|
20230905,113500,5596422130,5730,5730,5730,5730,4
|
|
20230905,113400,5596399210,5700,5730,5740,5700,836
|
|
20230905,113300,5591604380,5730,5700,5730,5700,600
|
|
20230905,113200,5588174900,5680,5690,5700,5680,380
|
|
20230905,113100,5586011630,5680,5670,5680,5670,8
|
|
20230905,113000,5585966260,5670,5670,5670,5670,173
|
|
20230905,112900,5584985350,5670,5670,5700,5670,125
|
|
20230905,112800,5584276450,5670,5670,5670,5670,23
|
|
20230905,112700,5584146040,5660,5700,5700,5660,3222
|
|
20230905,112600,5565890350,5670,5680,5680,5670,1331
|
|
20230905,112500,5558342430,5680,5680,5680,5680,77
|
|
20230905,112400,5557905070,5680,5700,5700,5680,1096
|
|
20230905,112300,5551672790,5700,5700,5700,5700,1
|
|
20230905,112200,5551667090,5710,5710,5710,5710,4
|
|
20230905,112100,5551644250,5710,5710,5710,5710,1
|
|
20230905,112000,5551638540,5710,5710,5710,5710,2
|
|
20230905,111900,5551627120,5700,5710,5710,5700,408
|
|
20230905,111800,5549300510,5700,5710,5710,5700,164
|
|
20230905,111700,5548364120,5710,5710,5710,5700,56
|
|
20230905,111600,5548044380,5700,5700,5700,5700,59
|
|
20230905,111500,5547708080,5690,5670,5690,5670,1003
|
|
20230905,111400,5542020140,5700,5670,5700,5670,258
|
|
20230905,111300,5540550020,5660,5670,5670,5660,98
|
|
20230905,111200,5539994860,5670,5730,5730,5670,577
|
|
20230905,111100,5536716010,5740,5700,5740,5700,615
|
|
20230905,111000,5533193580,5690,5670,5690,5660,1989
|
|
20230905,110900,5521913790,5660,5670,5690,5660,2622
|
|
20230905,110800,5507043710,5650,5660,5660,5650,1119
|
|
20230905,110700,5500710590,5660,5670,5670,5660,3175
|
|
20230905,110600,5482727580,5670,5690,5690,5670,530
|
|
20230905,110500,5479718310,5680,5690,5710,5680,350
|
|
20230905,110400,5477728110,5690,5710,5710,5690,705
|
|
20230905,110300,5473710100,5720,5770,5770,5720,430
|
|
20230905,110200,5471248160,5770,5730,5770,5730,743
|
|
20230905,110100,5466985000,5720,5690,5720,5680,1966
|
|
20230905,110000,5455807590,5690,5730,5730,5690,2197
|
|
20230905,105900,5443297510,5730,5730,5730,5730,30
|
|
20230905,105800,5443125610,5730,5770,5770,5730,116
|
|
20230905,105700,5442456910,5770,5770,5770,5730,2460
|
|
20230905,105600,5428263090,5770,5790,5790,5730,256
|
|
20230905,105500,5426795910,5780,5770,5800,5660,9813
|
|
20230905,105400,5370750530,5810,5790,5810,5770,978
|
|
20230905,105300,5365098000,5790,5790,5810,5790,141
|
|
20230905,105200,5364281530,5790,5820,5820,5790,1236
|
|
20230905,105100,5357106700,5810,5870,5880,5800,11671
|
|
20230905,105000,5289105840,5830,5830,5870,5810,4100
|
|
20230905,104900,5265152190,5810,5870,5870,5800,5627
|
|
20230905,104800,5232363320,5870,5800,5870,5800,7395
|
|
20230905,104700,5189131260,5820,5800,5820,5760,3748
|
|
20230905,104600,5167383730,5760,5730,5800,5730,898
|
|
20230905,104500,5162190230,5760,5720,5760,5720,563
|
|
20230905,104400,5158968410,5720,5770,5770,5720,2892
|
|
20230905,104300,5142355320,5760,5760,5770,5750,384
|
|
20230905,104200,5140144130,5770,5760,5770,5760,33
|
|
20230905,104100,5139953730,5770,5740,5770,5730,1066
|
|
20230905,104000,5133823010,5740,5720,5740,5720,233
|
|
20230905,103900,5132488930,5730,5730,5730,5730,0
|
|
20230905,103800,5132488930,5730,5720,5740,5720,428
|
|
20230905,103700,5130040320,5720,5770,5770,5720,2689
|
|
20230905,103600,5114631550,5770,5790,5790,5720,5775
|
|
20230905,103500,5081465460,5830,5800,5830,5800,391
|
|
20230905,103400,5079194210,5800,5780,5800,5780,20
|
|
20230905,103300,5079078510,5780,5780,5830,5780,1635
|
|
20230905,103200,5069575730,5780,5800,5800,5780,725
|
|
20230905,103100,5065373010,5800,5780,5800,5780,738
|
|
20230905,103000,5061096430,5780,5780,5780,5780,235
|
|
20230905,102900,5059738130,5780,5770,5780,5770,1352
|
|
20230905,102800,5051926380,5770,5750,5770,5750,355
|
|
20230905,102700,5049879790,5750,5750,5750,5750,692
|
|
20230905,102600,5045900790,5750,5750,5760,5750,77
|
|
20230905,102500,5045457990,5750,5750,5750,5730,2032
|
|
20230905,102400,5033801630,5750,5750,5750,5740,110
|
|
20230905,102300,5033170180,5750,5750,5750,5750,14
|
|
20230905,102200,5033089680,5760,5760,5770,5740,554
|
|
20230905,102100,5029907530,5740,5740,5740,5740,43
|
|
20230905,102000,5029660710,5740,5760,5760,5740,856
|
|
20230905,101900,5024743990,5740,5720,5740,5720,737
|
|
20230905,101800,5020518320,5730,5730,5750,5730,245
|
|
20230905,101700,5019114270,5730,5740,5770,5710,5631
|
|
20230905,101600,4986912420,5740,5740,5760,5740,2419
|
|
20230905,101500,4973027170,5740,5760,5780,5740,1085
|
|
20230905,101400,4966787880,5740,5780,5780,5740,124
|
|
20230905,101300,4966074680,5780,5740,5780,5740,1391
|
|
20230905,101200,4958048110,5720,5750,5760,5720,121
|
|
20230905,101100,4957354180,5700,5750,5750,5700,2716
|
|
20230905,101000,4941811070,5760,5770,5770,5740,568
|
|
20230905,100900,4938545340,5770,5770,5770,5750,791
|
|
20230905,100800,4933984100,5770,5790,5790,5760,781
|
|
20230905,100700,4929472640,5780,5710,5780,5700,2193
|
|
20230905,100600,4916854230,5700,5650,5740,5650,2428
|
|
20230905,100500,4903080900,5650,5630,5660,5630,1851
|
|
20230905,100400,4892637070,5630,5680,5680,5630,9469
|
|
20230905,100300,4839070540,5680,5680,5730,5670,1298
|
|
20230905,100200,4831692990,5680,5720,5730,5680,8123
|
|
20230905,100100,4785469580,5720,5750,5750,5720,3678
|
|
20230905,100000,4764411300,5750,5790,5790,5750,9113
|
|
20230905,095900,4711921170,5790,5800,5800,5770,565
|
|
20230905,095800,4708660510,5770,5810,5820,5770,1702
|
|
20230905,095700,4698819400,5810,5760,5820,5760,5452
|
|
20230905,095600,4667336340,5760,5840,5850,5750,11212
|
|
20230905,095500,4602332410,5840,5860,5860,5840,1747
|
|
20230905,095400,4592107410,5860,5890,5900,5850,2192
|
|
20230905,095300,4579220890,5900,5890,5900,5870,1687
|
|
20230905,095200,4569306750,5890,5850,5890,5850,591
|
|
20230905,095100,4565835440,5850,5890,5890,5850,1977
|
|
20230905,095000,4554263260,5900,5880,5900,5850,341
|
|
20230905,094900,4552266340,5880,5910,5920,5870,6488
|
|
20230905,094800,4514149000,5910,5890,5930,5860,5624
|
|
20230905,094700,4481059780,5890,5900,5920,5850,4407
|
|
20230905,094600,4455156530,5900,5850,5920,5850,3147
|
|
20230905,094500,4436602030,5850,5970,5970,5840,6323
|
|
20230905,094400,4399413400,5970,6010,6030,5970,9506
|
|
20230905,094300,4342277980,6010,5970,6030,5950,9956
|
|
20230905,094200,4282593390,5970,5940,6000,5940,4439
|
|
20230905,094100,4256101030,5940,5940,5950,5900,5483
|
|
20230905,094000,4223572680,5930,5890,5970,5890,4007
|
|
20230905,093900,4199719550,5920,5990,6020,5870,5563
|
|
20230905,093800,4166725180,6000,5890,6050,5890,28058
|
|
20230905,093700,3998187870,5940,5820,5940,5820,3715
|
|
20230905,093600,3976324900,5850,5840,5850,5820,824
|
|
20230905,093500,3971521510,5850,5830,5880,5830,816
|
|
20230905,093400,3966738710,5830,5860,5870,5830,1867
|
|
20230905,093300,3955820590,5860,5810,5880,5810,4198
|
|
20230905,093200,3931277580,5800,5800,5840,5800,501
|
|
20230905,093100,3928351920,5840,5790,5840,5780,1118
|
|
20230905,093000,3921860810,5790,5790,5800,5780,703
|
|
20230905,092900,3917792130,5790,5770,5790,5760,3391
|
|
20230905,092800,3898236450,5760,5770,5800,5730,8570
|
|
20230905,092700,3848955250,5770,5800,5810,5750,9919
|
|
20230905,092600,3791509850,5810,5830,5840,5800,3814
|
|
20230905,092500,3769339440,5840,5840,5840,5810,5014
|
|
20230905,092400,3740131320,5840,5860,5860,5840,1639
|
|
20230905,092300,3730556340,5860,5870,5870,5840,5998
|
|
20230905,092200,3695503190,5880,5850,5880,5840,6192
|
|
20230905,092100,3659266870,5840,5870,5890,5840,9330
|
|
20230905,092000,3604543390,5870,5840,5890,5840,6023
|
|
20230905,091900,3569256600,5840,5920,5920,5840,13671
|
|
20230905,091800,3489017750,5920,5900,5920,5900,3006
|
|
20230905,091700,3471275600,5910,5950,5980,5900,20217
|
|
20230905,091600,3351395030,5970,5900,5980,5880,6720
|
|
20230905,091500,3311621990,5890,5960,5960,5880,8804
|
|
20230905,091400,3259682430,5930,5940,5990,5910,11490
|
|
20230905,091300,3191329640,5960,5900,6000,5900,11379
|
|
20230905,091200,3123707340,5900,5970,5970,5890,21380
|
|
20230905,091100,2996867710,5970,6010,6040,5970,7130
|
|
20230905,091000,2954131150,6030,5950,6050,5930,25614
|
|
20230905,090900,2801059950,5950,5950,6000,5950,29744
|
|
20230905,090800,2623674660,5940,5970,6030,5890,89378
|
|
20230905,090700,2092080640,5950,6130,6250,5870,128755
|
|
20230905,090600,1303046840,6090,6090,6090,6090,0
|
|
20230905,090500,1303046840,6090,5940,6090,5920,23915
|
|
20230905,090400,1159206910,5900,5880,5980,5830,58379
|
|
20230905,090300,814543670,5880,5770,5900,5740,44602
|
|
20230905,090200,555484940,5750,5600,5780,5600,32736
|
|
20230905,090100,368757760,5640,5540,5640,5520,19757
|
|
20230905,090000,258655160,5510,5540,5600,5490,46718
|