616 lines
30 KiB
CSV
616 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,191300,8380139310,5760,5760,5760,5760,16489
|
|
20230906,191200,8380139310,5760,5760,5760,5760,0
|
|
20230906,191100,8380139310,5760,5760,5760,5760,0
|
|
20230906,191000,8380139310,5760,5760,5760,5760,0
|
|
20230906,190900,8380139310,5760,5760,5760,5760,0
|
|
20230906,190800,8380139310,5760,5760,5760,5760,0
|
|
20230906,190700,8380139310,5760,5760,5760,5760,0
|
|
20230906,190600,8380139310,5760,5760,5760,5760,0
|
|
20230906,190500,8380139310,5760,5760,5760,5760,0
|
|
20230906,190400,8380139310,5760,5760,5760,5760,0
|
|
20230906,190300,8380139310,5760,5760,5760,5760,0
|
|
20230906,190200,8380139310,5760,5760,5760,5760,0
|
|
20230906,190100,8380139310,5760,5760,5760,5760,0
|
|
20230906,190000,8380139310,5760,5760,5760,5760,0
|
|
20230906,185900,8380139310,5760,5760,5760,5760,0
|
|
20230906,185800,8380139310,5760,5760,5760,5760,0
|
|
20230906,185700,8380139310,5760,5760,5760,5760,0
|
|
20230906,185600,8380139310,5760,5760,5760,5760,0
|
|
20230906,185500,8380139310,5760,5760,5760,5760,0
|
|
20230906,185400,8380139310,5760,5760,5760,5760,0
|
|
20230906,185300,8380139310,5760,5760,5760,5760,0
|
|
20230906,185200,8380139310,5760,5760,5760,5760,0
|
|
20230906,185100,8380139310,5760,5760,5760,5760,0
|
|
20230906,185000,8380139310,5760,5760,5760,5760,0
|
|
20230906,184900,8380139310,5760,5760,5760,5760,0
|
|
20230906,184800,8380139310,5760,5760,5760,5760,0
|
|
20230906,184700,8380139310,5760,5760,5760,5760,0
|
|
20230906,184600,8380139310,5760,5760,5760,5760,0
|
|
20230906,184500,8380139310,5760,5760,5760,5760,0
|
|
20230906,184400,8380139310,5760,5760,5760,5760,0
|
|
20230906,184300,8380139310,5760,5760,5760,5760,16489
|
|
20230906,184200,8380139310,5760,5760,5760,5760,0
|
|
20230906,184100,8380139310,5760,5760,5760,5760,0
|
|
20230906,184000,8380139310,5760,5760,5760,5760,0
|
|
20230906,183900,8380139310,5760,5760,5760,5760,0
|
|
20230906,183800,8380139310,5760,5760,5760,5760,0
|
|
20230906,183700,8380139310,5760,5760,5760,5760,0
|
|
20230906,183600,8380139310,5760,5760,5760,5760,0
|
|
20230906,183500,8380139310,5760,5760,5760,5760,0
|
|
20230906,183400,8380139310,5760,5760,5760,5760,0
|
|
20230906,183300,8380139310,5760,5760,5760,5760,0
|
|
20230906,183200,8380139310,5760,5760,5760,5760,0
|
|
20230906,183100,8380139310,5760,5760,5760,5760,0
|
|
20230906,183000,8380139310,5760,5760,5760,5760,0
|
|
20230906,182900,8380139310,5760,5760,5760,5760,0
|
|
20230906,182800,8380139310,5760,5760,5760,5760,0
|
|
20230906,182700,8380139310,5760,5760,5760,5760,0
|
|
20230906,182600,8380139310,5760,5760,5760,5760,0
|
|
20230906,182500,8380139310,5760,5760,5760,5760,0
|
|
20230906,182400,8380139310,5760,5760,5760,5760,0
|
|
20230906,182300,8380139310,5760,5760,5760,5760,0
|
|
20230906,182200,8380139310,5760,5760,5760,5760,0
|
|
20230906,182100,8380139310,5760,5760,5760,5760,0
|
|
20230906,182000,8380139310,5760,5760,5760,5760,0
|
|
20230906,181900,8380139310,5760,5760,5760,5760,0
|
|
20230906,181800,8380139310,5760,5760,5760,5760,0
|
|
20230906,181700,8380139310,5760,5760,5760,5760,0
|
|
20230906,181600,8380139310,5760,5760,5760,5760,0
|
|
20230906,181500,8380139310,5760,5760,5760,5760,0
|
|
20230906,181400,8380139310,5760,5760,5760,5760,0
|
|
20230906,181300,8380139310,5760,5760,5760,5760,16489
|
|
20230906,181200,8380139310,5760,5760,5760,5760,0
|
|
20230906,181100,8380139310,5760,5760,5760,5760,0
|
|
20230906,181000,8380139310,5760,5760,5760,5760,0
|
|
20230906,180900,8380139310,5760,5760,5760,5760,0
|
|
20230906,180800,8380139310,5760,5760,5760,5760,0
|
|
20230906,180700,8380139310,5760,5760,5760,5760,0
|
|
20230906,180600,8380139310,5760,5760,5760,5760,0
|
|
20230906,180500,8380139310,5760,5760,5760,5760,0
|
|
20230906,180400,8380139310,5760,5760,5760,5760,0
|
|
20230906,180300,8380139310,5760,5760,5760,5760,0
|
|
20230906,180200,8380139310,5760,5760,5760,5760,0
|
|
20230906,180100,8380139310,5760,5760,5760,5760,0
|
|
20230906,180000,8380139310,5760,5760,5760,5760,0
|
|
20230906,175900,8380139310,5760,5760,5760,5760,0
|
|
20230906,175800,8380139310,5760,5760,5760,5760,0
|
|
20230906,175700,8380139310,5760,5760,5760,5760,0
|
|
20230906,175600,8380139310,5760,5760,5760,5760,0
|
|
20230906,175500,8380139310,5760,5760,5760,5760,0
|
|
20230906,175400,8380139310,5760,5760,5760,5760,0
|
|
20230906,175300,8380139310,5760,5760,5760,5760,0
|
|
20230906,175200,8380139310,5760,5760,5760,5760,0
|
|
20230906,175100,8380139310,5760,5760,5760,5760,0
|
|
20230906,175000,8380139310,5760,5760,5760,5760,0
|
|
20230906,174900,8380139310,5760,5760,5760,5760,0
|
|
20230906,174800,8380139310,5760,5760,5760,5760,0
|
|
20230906,174700,8380139310,5760,5760,5760,5760,0
|
|
20230906,174600,8380139310,5760,5760,5760,5760,0
|
|
20230906,174500,8380139310,5760,5760,5760,5760,0
|
|
20230906,174400,8380139310,5760,5760,5760,5760,0
|
|
20230906,174300,8380139310,5760,5760,5760,5760,16489
|
|
20230906,174200,8380139310,5760,5760,5760,5760,0
|
|
20230906,174100,8380139310,5760,5760,5760,5760,0
|
|
20230906,174000,8380139310,5760,5760,5760,5760,0
|
|
20230906,173900,8380139310,5760,5760,5760,5760,0
|
|
20230906,173800,8380139310,5760,5760,5760,5760,0
|
|
20230906,173700,8380139310,5760,5760,5760,5760,0
|
|
20230906,173600,8380139310,5760,5760,5760,5760,0
|
|
20230906,173500,8380139310,5760,5760,5760,5760,0
|
|
20230906,173400,8380139310,5760,5760,5760,5760,0
|
|
20230906,173300,8380139310,5760,5760,5760,5760,0
|
|
20230906,173200,8380139310,5760,5760,5760,5760,0
|
|
20230906,173100,8380139310,5760,5760,5760,5760,0
|
|
20230906,173000,8380139310,5760,5760,5760,5760,0
|
|
20230906,172900,8380139310,5760,5760,5760,5760,0
|
|
20230906,172800,8380139310,5760,5760,5760,5760,0
|
|
20230906,172700,8380139310,5760,5760,5760,5760,0
|
|
20230906,172600,8380139310,5760,5760,5760,5760,0
|
|
20230906,172500,8380139310,5760,5760,5760,5760,0
|
|
20230906,172400,8380139310,5760,5760,5760,5760,0
|
|
20230906,172300,8380139310,5760,5760,5760,5760,0
|
|
20230906,172200,8380139310,5760,5760,5760,5760,0
|
|
20230906,172100,8380139310,5760,5760,5760,5760,0
|
|
20230906,172000,8380139310,5760,5760,5760,5760,0
|
|
20230906,171900,8380139310,5760,5760,5760,5760,0
|
|
20230906,171800,8380139310,5760,5760,5760,5760,0
|
|
20230906,171700,8380139310,5760,5760,5760,5760,0
|
|
20230906,171600,8380139310,5760,5760,5760,5760,0
|
|
20230906,171500,8380139310,5760,5760,5760,5760,0
|
|
20230906,171400,8380139310,5760,5760,5760,5760,0
|
|
20230906,171300,8380139310,5760,5760,5760,5760,16489
|
|
20230906,171200,8380139310,5760,5760,5760,5760,0
|
|
20230906,171100,8380139310,5760,5760,5760,5760,0
|
|
20230906,171000,8380139310,5760,5760,5760,5760,0
|
|
20230906,170900,8380139310,5760,5760,5760,5760,0
|
|
20230906,170800,8380139310,5760,5760,5760,5760,0
|
|
20230906,170700,8380139310,5760,5760,5760,5760,0
|
|
20230906,170600,8380139310,5760,5760,5760,5760,0
|
|
20230906,170500,8380139310,5760,5760,5760,5760,0
|
|
20230906,170400,8380139310,5760,5760,5760,5760,0
|
|
20230906,170300,8380139310,5760,5760,5760,5760,0
|
|
20230906,170200,8380139310,5760,5760,5760,5760,0
|
|
20230906,170100,8380139310,5760,5760,5760,5760,0
|
|
20230906,170000,8380139310,5760,5760,5760,5760,0
|
|
20230906,165900,8380139310,5760,5760,5760,5760,0
|
|
20230906,165800,8380139310,5760,5760,5760,5760,0
|
|
20230906,165700,8380139310,5760,5760,5760,5760,0
|
|
20230906,165600,8380139310,5760,5760,5760,5760,0
|
|
20230906,165500,8380139310,5760,5760,5760,5760,0
|
|
20230906,165400,8380139310,5760,5760,5760,5760,0
|
|
20230906,165300,8380139310,5760,5760,5760,5760,0
|
|
20230906,165200,8380139310,5760,5760,5760,5760,0
|
|
20230906,165100,8380139310,5760,5760,5760,5760,0
|
|
20230906,165000,8380139310,5760,5760,5760,5760,0
|
|
20230906,164900,8380139310,5760,5760,5760,5760,0
|
|
20230906,164800,8380139310,5760,5760,5760,5760,0
|
|
20230906,164700,8380139310,5760,5760,5760,5760,0
|
|
20230906,164600,8380139310,5760,5760,5760,5760,0
|
|
20230906,164500,8380139310,5760,5760,5760,5760,0
|
|
20230906,164400,8380139310,5760,5760,5760,5760,0
|
|
20230906,164300,8380139310,5760,5760,5760,5760,16489
|
|
20230906,164200,8380139310,5760,5760,5760,5760,0
|
|
20230906,164100,8380139310,5760,5760,5760,5760,0
|
|
20230906,164000,8380139310,5760,5760,5760,5760,0
|
|
20230906,163900,8380139310,5760,5760,5760,5760,0
|
|
20230906,163800,8380139310,5760,5760,5760,5760,0
|
|
20230906,163700,8380139310,5760,5760,5760,5760,0
|
|
20230906,163600,8380139310,5760,5760,5760,5760,0
|
|
20230906,163500,8380139310,5760,5760,5760,5760,0
|
|
20230906,163400,8380139310,5760,5760,5760,5760,0
|
|
20230906,163300,8380139310,5760,5760,5760,5760,0
|
|
20230906,163200,8380139310,5760,5760,5760,5760,0
|
|
20230906,163100,8380139310,5760,5760,5760,5760,0
|
|
20230906,163000,8380139310,5760,5760,5760,5760,0
|
|
20230906,162900,8380139310,5760,5760,5760,5760,0
|
|
20230906,162800,8380139310,5760,5760,5760,5760,0
|
|
20230906,162700,8380139310,5760,5760,5760,5760,0
|
|
20230906,162600,8380139310,5760,5760,5760,5760,0
|
|
20230906,162500,8380139310,5760,5760,5760,5760,0
|
|
20230906,162400,8380139310,5760,5760,5760,5760,0
|
|
20230906,162300,8380139310,5760,5760,5760,5760,0
|
|
20230906,162200,8380139310,5760,5760,5760,5760,0
|
|
20230906,162100,8380139310,5760,5760,5760,5760,0
|
|
20230906,162000,8380139310,5760,5760,5760,5760,0
|
|
20230906,161900,8380139310,5760,5760,5760,5760,0
|
|
20230906,161800,8380139310,5760,5760,5760,5760,0
|
|
20230906,161700,8380139310,5760,5760,5760,5760,0
|
|
20230906,161600,8380139310,5760,5760,5760,5760,0
|
|
20230906,161500,8380139310,5760,5760,5760,5760,0
|
|
20230906,161400,8380139310,5760,5760,5760,5760,0
|
|
20230906,161300,8380139310,5760,5760,5760,5760,16489
|
|
20230906,161200,8380139310,5760,5760,5760,5760,0
|
|
20230906,161100,8380139310,5760,5760,5760,5760,0
|
|
20230906,161000,8380139310,5760,5760,5760,5760,0
|
|
20230906,160900,8380139310,5760,5760,5760,5760,0
|
|
20230906,160800,8380139310,5760,5760,5760,5760,0
|
|
20230906,160700,8380139310,5760,5760,5760,5760,0
|
|
20230906,160600,8380139310,5760,5760,5760,5760,0
|
|
20230906,160500,8380139310,5760,5760,5760,5760,0
|
|
20230906,160400,8380139310,5760,5760,5760,5760,0
|
|
20230906,160300,8380139310,5760,5760,5760,5760,0
|
|
20230906,160200,8380139310,5760,5760,5760,5760,0
|
|
20230906,160100,8380139310,5760,5760,5760,5760,0
|
|
20230906,160000,8380139310,5760,5760,5760,5760,0
|
|
20230906,155900,8380139310,5760,5760,5760,5760,0
|
|
20230906,155800,8380139310,5760,5760,5760,5760,0
|
|
20230906,155700,8380139310,5760,5760,5760,5760,0
|
|
20230906,155600,8380139310,5760,5760,5760,5760,0
|
|
20230906,155500,8380139310,5760,5760,5760,5760,0
|
|
20230906,155400,8380139310,5760,5760,5760,5760,0
|
|
20230906,155300,8380139310,5760,5760,5760,5760,0
|
|
20230906,155200,8380139310,5760,5760,5760,5760,0
|
|
20230906,155100,8380139310,5760,5760,5760,5760,0
|
|
20230906,155000,8380139310,5760,5760,5760,5760,0
|
|
20230906,154900,8380139310,5760,5760,5760,5760,0
|
|
20230906,154800,8380139310,5760,5760,5760,5760,0
|
|
20230906,154700,8380139310,5760,5760,5760,5760,0
|
|
20230906,154600,8380139310,5760,5760,5760,5760,0
|
|
20230906,154500,8380139310,5760,5760,5760,5760,0
|
|
20230906,154400,8380139310,5760,5760,5760,5760,0
|
|
20230906,154300,8380139310,5760,5760,5760,5760,16489
|
|
20230906,154200,8380139310,5760,5760,5760,5760,0
|
|
20230906,154100,8380139310,5760,5760,5760,5760,0
|
|
20230906,154000,8380139310,5760,5760,5760,5760,0
|
|
20230906,153900,8380139310,5760,5760,5760,5760,0
|
|
20230906,153800,8380139310,5760,5760,5760,5760,0
|
|
20230906,153700,8380139310,5760,5760,5760,5760,0
|
|
20230906,153600,8380139310,5760,5760,5760,5760,0
|
|
20230906,153500,8380139310,5760,5760,5760,5760,0
|
|
20230906,153400,8380139310,5760,5760,5760,5760,0
|
|
20230906,153300,8380139310,5760,5760,5760,5760,0
|
|
20230906,153200,8380139310,5760,5760,5760,5760,0
|
|
20230906,153100,8380139310,5760,5760,5760,5760,0
|
|
20230906,153000,8380139310,5760,5760,5760,5760,16489
|
|
20230906,152900,8285162670,5780,5780,5780,5780,0
|
|
20230906,152800,8285162670,5780,5780,5780,5780,0
|
|
20230906,152700,8285162670,5780,5780,5780,5780,0
|
|
20230906,152600,8285162670,5780,5780,5780,5780,0
|
|
20230906,152500,8285162670,5780,5780,5780,5780,0
|
|
20230906,152400,8285162670,5780,5780,5780,5780,0
|
|
20230906,152300,8285162670,5780,5780,5780,5780,0
|
|
20230906,152200,8285162670,5780,5780,5780,5780,0
|
|
20230906,152100,8285162670,5780,5780,5780,5780,0
|
|
20230906,152000,8285162670,5780,5780,5780,5780,0
|
|
20230906,151900,8285162670,5780,5800,5800,5760,9197
|
|
20230906,151800,8231969510,5800,5820,5830,5800,4501
|
|
20230906,151700,8205801990,5820,5820,5830,5820,104
|
|
20230906,151600,8205195750,5830,5820,5830,5810,1800
|
|
20230906,151500,8194719790,5830,5830,5830,5820,510
|
|
20230906,151400,8191748570,5830,5830,5830,5820,1143
|
|
20230906,151300,8185085540,5830,5840,5840,5830,2574
|
|
20230906,151200,8170069150,5840,5830,5840,5830,2193
|
|
20230906,151100,8157271720,5830,5830,5830,5830,2352
|
|
20230906,151000,8143559560,5820,5820,5830,5820,1632
|
|
20230906,150900,8134061310,5820,5830,5830,5820,1701
|
|
20230906,150800,8124160490,5830,5820,5830,5820,674
|
|
20230906,150700,8120236080,5810,5810,5810,5810,35
|
|
20230906,150600,8120032730,5810,5810,5810,5810,0
|
|
20230906,150500,8120032730,5810,5820,5820,5810,598
|
|
20230906,150400,8116552860,5820,5830,5830,5820,324
|
|
20230906,150300,8114664080,5820,5840,5840,5820,954
|
|
20230906,150200,8109095390,5840,5830,5840,5830,209
|
|
20230906,150100,8107874860,5840,5840,5840,5810,1197
|
|
20230906,150000,8100885580,5850,5820,5850,5820,2362
|
|
20230906,145900,8087078870,5810,5800,5810,5800,655
|
|
20230906,145800,8083276880,5800,5800,5800,5800,682
|
|
20230906,145700,8079321280,5790,5790,5790,5790,585
|
|
20230906,145600,8075934130,5800,5790,5800,5790,367
|
|
20230906,145500,8073808570,5800,5800,5810,5790,1573
|
|
20230906,145400,8064689390,5800,5800,5810,5800,63
|
|
20230906,145300,8064323960,5810,5810,5810,5800,368
|
|
20230906,145200,8062186520,5810,5800,5810,5790,1652
|
|
20230906,145100,8052601580,5810,5800,5810,5800,87
|
|
20230906,145000,8052096810,5800,5790,5800,5790,11
|
|
20230906,144900,8052033110,5800,5800,5800,5790,2144
|
|
20230906,144800,8039612310,5800,5800,5800,5790,208
|
|
20230906,144700,8038406870,5810,5800,5810,5790,232
|
|
20230906,144600,8037059870,5810,5790,5810,5790,31
|
|
20230906,144500,8036880360,5810,5830,5830,5780,1022
|
|
20230906,144400,8030969570,5790,5830,5830,5790,3587
|
|
20230906,144300,8010187810,5820,5840,5840,5820,751
|
|
20230906,144200,8005815570,5830,5840,5840,5830,169
|
|
20230906,144100,8004828810,5840,5840,5840,5830,152
|
|
20230906,144000,8003942100,5850,5830,5850,5830,304
|
|
20230906,143900,8002168810,5830,5820,5830,5820,1623
|
|
20230906,143800,7992710740,5820,5800,5820,5800,527
|
|
20230906,143700,7989653040,5800,5820,5820,5800,740
|
|
20230906,143600,7985357990,5820,5810,5830,5810,600
|
|
20230906,143500,7981871580,5810,5810,5820,5810,2039
|
|
20230906,143400,7970020990,5810,5820,5820,5810,151
|
|
20230906,143300,7969142480,5820,5820,5820,5820,1357
|
|
20230906,143200,7961244740,5820,5830,5830,5820,99
|
|
20230906,143100,7960668510,5820,5820,5820,5810,163
|
|
20230906,143000,7959720190,5820,5820,5820,5820,217
|
|
20230906,142900,7958457250,5820,5820,5820,5820,20
|
|
20230906,142800,7958340850,5810,5820,5820,5810,984
|
|
20230906,142700,7952614290,5820,5840,5840,5820,822
|
|
20230906,142600,7947827900,5830,5830,5840,5830,60
|
|
20230906,142500,7947478050,5840,5840,5840,5830,6
|
|
20230906,142400,7947443020,5830,5840,5840,5820,31
|
|
20230906,142300,7947262240,5840,5820,5840,5820,716
|
|
20230906,142200,7943081890,5810,5820,5830,5810,139
|
|
20230906,142100,7942272090,5820,5820,5820,5820,88
|
|
20230906,142000,7941759930,5820,5820,5820,5810,43
|
|
20230906,141900,7941509760,5820,5810,5820,5810,741
|
|
20230906,141800,7937204340,5810,5810,5810,5810,306
|
|
20230906,141700,7935426480,5810,5810,5810,5810,341
|
|
20230906,141600,7933445270,5810,5810,5810,5810,0
|
|
20230906,141500,7933445270,5810,5820,5820,5810,101
|
|
20230906,141400,7932858450,5820,5820,5820,5820,1
|
|
20230906,141300,7932852630,5810,5810,5810,5810,295
|
|
20230906,141200,7931138680,5810,5810,5820,5810,69
|
|
20230906,141100,7930737620,5810,5800,5830,5800,110
|
|
20230906,141000,7930098680,5800,5820,5820,5800,64
|
|
20230906,140900,7929727460,5830,5820,5830,5820,237
|
|
20230906,140800,7928345950,5830,5840,5840,5830,1268
|
|
20230906,140700,7920949470,5830,5810,5840,5810,2227
|
|
20230906,140600,7907973170,5810,5810,5810,5810,54
|
|
20230906,140500,7907659430,5800,5800,5800,5800,100
|
|
20230906,140400,7907079430,5810,5810,5810,5810,0
|
|
20230906,140300,7907079430,5810,5790,5810,5790,100
|
|
20230906,140200,7906499830,5790,5790,5790,5770,1332
|
|
20230906,140100,7898801580,5790,5790,5790,5790,190
|
|
20230906,140000,7897701480,5790,5780,5790,5780,785
|
|
20230906,135900,7893161890,5790,5790,5790,5790,5
|
|
20230906,135800,7893132940,5790,5790,5790,5790,0
|
|
20230906,135700,7893132940,5790,5790,5790,5790,100
|
|
20230906,135600,7892553940,5790,5810,5810,5790,455
|
|
20230906,135500,7889917810,5820,5820,5820,5810,31
|
|
20230906,135400,7889737490,5810,5810,5810,5810,0
|
|
20230906,135300,7889737490,5810,5800,5810,5800,100
|
|
20230906,135200,7889156990,5790,5790,5790,5790,1
|
|
20230906,135100,7889151200,5820,5780,5820,5780,1373
|
|
20230906,135000,7881212140,5780,5800,5800,5780,5
|
|
20230906,134900,7881183160,5800,5780,5800,5780,42
|
|
20230906,134800,7880940360,5780,5780,5780,5780,177
|
|
20230906,134700,7879917300,5800,5790,5800,5790,1708
|
|
20230906,134600,7870027900,5790,5800,5800,5790,251
|
|
20230906,134500,7868574530,5800,5800,5800,5800,193
|
|
20230906,134400,7867455130,5800,5800,5800,5800,90
|
|
20230906,134300,7866933130,5820,5800,5820,5780,1210
|
|
20230906,134200,7859929150,5800,5800,5800,5800,513
|
|
20230906,134100,7856953750,5800,5800,5800,5800,57
|
|
20230906,134000,7856623150,5800,5810,5810,5800,20
|
|
20230906,133900,7856507050,5820,5820,5820,5820,0
|
|
20230906,133800,7856507050,5820,5810,5820,5790,749
|
|
20230906,133700,7852150690,5810,5790,5810,5790,106
|
|
20230906,133600,7851536830,5790,5810,5810,5790,390
|
|
20230906,133500,7849278320,5790,5790,5790,5790,845
|
|
20230906,133400,7844385770,5790,5790,5790,5790,0
|
|
20230906,133300,7844385770,5790,5790,5790,5790,34
|
|
20230906,133200,7844188910,5790,5820,5830,5790,391
|
|
20230906,133100,7841915250,5820,5820,5820,5820,13
|
|
20230906,133000,7841839590,5830,5810,5830,5800,41
|
|
20230906,132900,7841601060,5790,5820,5820,5790,687
|
|
20230906,132800,7837617530,5820,5830,5830,5820,46
|
|
20230906,132700,7837349450,5830,5830,5830,5830,0
|
|
20230906,132600,7837349450,5830,5830,5830,5820,30
|
|
20230906,132500,7837174720,5830,5820,5830,5820,89
|
|
20230906,132400,7836655880,5830,5810,5830,5810,220
|
|
20230906,132300,7835377660,5810,5820,5820,5810,90
|
|
20230906,132200,7834854720,5820,5830,5830,5820,300
|
|
20230906,132100,7833106720,5830,5830,5830,5830,0
|
|
20230906,132000,7833106720,5830,5820,5830,5820,2
|
|
20230906,131900,7833095070,5780,5790,5830,5780,414
|
|
20230906,131800,7830693490,5820,5820,5820,5820,6
|
|
20230906,131700,7830658570,5790,5790,5790,5790,130
|
|
20230906,131600,7829905870,5820,5780,5820,5780,305
|
|
20230906,131500,7828142570,5820,5790,5820,5790,110
|
|
20230906,131400,7827505370,5780,5810,5810,5780,2170
|
|
20230906,131300,7814949650,5790,5790,5830,5790,249
|
|
20230906,131200,7813506740,5780,5800,5830,5780,1494
|
|
20230906,131100,7804856170,5800,5800,5800,5800,80
|
|
20230906,131000,7804392170,5830,5800,5830,5800,184
|
|
20230906,130900,7803320350,5830,5810,5830,5800,563
|
|
20230906,130800,7800053050,5820,5830,5830,5820,227
|
|
20230906,130700,7798731710,5840,5840,5840,5800,160
|
|
20230906,130600,7797798230,5840,5840,5840,5800,325
|
|
20230906,130500,7795902230,5840,5790,5840,5790,547
|
|
20230906,130400,7792712150,5790,5790,5810,5780,426
|
|
20230906,130300,7790245630,5810,5810,5810,5810,1
|
|
20230906,130200,7790239820,5790,5790,5790,5790,0
|
|
20230906,130100,7790239820,5790,5830,5830,5790,251
|
|
20230906,130000,7788780490,5780,5830,5830,5780,1707
|
|
20230906,125900,7778896630,5830,5830,5830,5830,0
|
|
20230906,125800,7778896630,5830,5780,5830,5780,813
|
|
20230906,125700,7774172210,5770,5770,5770,5770,92
|
|
20230906,125600,7773641370,5770,5800,5800,5770,1479
|
|
20230906,125500,7765101790,5820,5780,5820,5780,626
|
|
20230906,125400,7761475760,5780,5780,5780,5780,1443
|
|
20230906,125300,7753135220,5780,5790,5790,5780,1156
|
|
20230906,125200,7746446840,5790,5790,5790,5790,374
|
|
20230906,125100,7744281380,5790,5790,5790,5790,5
|
|
20230906,125000,7744252430,5790,5800,5820,5790,2859
|
|
20230906,124900,7727693760,5800,5800,5800,5800,265
|
|
20230906,124800,7726156760,5800,5800,5800,5800,2007
|
|
20230906,124700,7714516160,5800,5820,5820,5800,405
|
|
20230906,124600,7712164500,5820,5830,5830,5820,432
|
|
20230906,124500,7709649910,5820,5820,5820,5820,30
|
|
20230906,124400,7709475310,5820,5810,5820,5810,2873
|
|
20230906,124300,7692773600,5810,5800,5810,5800,864
|
|
20230906,124200,7687758720,5800,5800,5800,5800,153
|
|
20230906,124100,7686871320,5810,5810,5810,5800,605
|
|
20230906,124000,7683360380,5800,5810,5810,5800,1000
|
|
20230906,123900,7677555630,5810,5820,5830,5810,47
|
|
20230906,123800,7677282460,5830,5830,5830,5830,0
|
|
20230906,123700,7677282460,5830,5820,5830,5810,983
|
|
20230906,123600,7671563980,5840,5840,5840,5840,10
|
|
20230906,123500,7671505580,5840,5840,5840,5820,428
|
|
20230906,123400,7669009380,5830,5840,5840,5830,2473
|
|
20230906,123300,7654577070,5840,5840,5840,5840,408
|
|
20230906,123200,7652194350,5840,5840,5840,5840,650
|
|
20230906,123100,7648398350,5850,5850,5850,5840,79
|
|
20230906,123000,7647936700,5840,5850,5860,5840,526
|
|
20230906,122900,7644859640,5850,5840,5860,5840,829
|
|
20230906,122800,7640014490,5840,5840,5840,5840,101
|
|
20230906,122700,7639424650,5860,5860,5860,5860,100
|
|
20230906,122600,7638838650,5860,5860,5870,5840,743
|
|
20230906,122500,7634492010,5850,5850,5850,5850,294
|
|
20230906,122400,7632772110,5850,5850,5850,5850,3018
|
|
20230906,122300,7615116810,5840,5850,5850,5840,739
|
|
20230906,122200,7610801040,5840,5840,5840,5840,341
|
|
20230906,122100,7608809600,5840,5830,5840,5830,559
|
|
20230906,122000,7605545050,5840,5820,5840,5820,360
|
|
20230906,121900,7603446290,5830,5820,5830,5820,4
|
|
20230906,121800,7603422980,5820,5820,5820,5820,845
|
|
20230906,121700,7598505080,5820,5830,5830,5820,21
|
|
20230906,121600,7598382850,5830,5830,5830,5830,1
|
|
20230906,121500,7598377020,5830,5830,5830,5830,65
|
|
20230906,121400,7597998070,5830,5830,5830,5820,374
|
|
20230906,121300,7595817730,5830,5830,5830,5830,35
|
|
20230906,121200,7595613680,5840,5840,5840,5820,1544
|
|
20230906,121100,7586624460,5840,5830,5840,5830,323
|
|
20230906,121000,7584739010,5810,5820,5820,5810,2000
|
|
20230906,120900,7573115190,5820,5820,5820,5820,26
|
|
20230906,120800,7572963870,5830,5820,5830,5820,190
|
|
20230906,120700,7571857950,5810,5810,5810,5810,0
|
|
20230906,120600,7571857950,5810,5810,5810,5810,37
|
|
20230906,120500,7571642980,5810,5810,5810,5810,0
|
|
20230906,120400,7571642980,5810,5810,5810,5800,1787
|
|
20230906,120300,7561272790,5810,5810,5810,5810,401
|
|
20230906,120200,7558942980,5830,5820,5830,5820,1003
|
|
20230906,120100,7553100470,5820,5810,5820,5810,784
|
|
20230906,120000,7548545330,5810,5810,5810,5810,304
|
|
20230906,115900,7546779090,5820,5810,5820,5810,181
|
|
20230906,115800,7545725740,5810,5810,5810,5810,0
|
|
20230906,115700,7545725740,5810,5810,5820,5810,403
|
|
20230906,115600,7543383210,5810,5810,5810,5800,179
|
|
20230906,115500,7542343830,5800,5800,5800,5800,2
|
|
20230906,115400,7542332230,5810,5810,5810,5810,20
|
|
20230906,115300,7542216030,5800,5800,5800,5800,267
|
|
20230906,115200,7540667430,5810,5810,5810,5810,1
|
|
20230906,115100,7540661620,5810,5800,5810,5800,25
|
|
20230906,115000,7540516610,5800,5800,5800,5800,2
|
|
20230906,114900,7540505010,5800,5800,5800,5800,186
|
|
20230906,114800,7539426210,5800,5810,5810,5800,36
|
|
20230906,114700,7539217320,5810,5800,5810,5800,12
|
|
20230906,114600,7539147700,5790,5820,5820,5790,542
|
|
20230906,114500,7536009010,5820,5820,5820,5820,2
|
|
20230906,114400,7535997370,5820,5790,5820,5790,273
|
|
20230906,114300,7534416670,5790,5800,5800,5790,67
|
|
20230906,114200,7534028440,5800,5800,5800,5800,241
|
|
20230906,114100,7532630640,5800,5800,5810,5800,526
|
|
20230906,114000,7529579800,5800,5820,5830,5800,924
|
|
20230906,113900,7524220450,5830,5830,5830,5830,38
|
|
20230906,113800,7523998910,5800,5810,5810,5800,171
|
|
20230906,113700,7523006870,5810,5810,5810,5810,548
|
|
20230906,113600,7519822990,5800,5800,5810,5800,558
|
|
20230906,113500,7516583240,5820,5820,5820,5820,20
|
|
20230906,113400,7516466840,5820,5790,5820,5790,91
|
|
20230906,113300,7515938590,5790,5800,5810,5790,520
|
|
20230906,113200,7512923160,5800,5800,5800,5800,385
|
|
20230906,113100,7510690160,5830,5830,5830,5830,17
|
|
20230906,113000,7510591050,5800,5800,5800,5800,55
|
|
20230906,112900,7510272050,5800,5820,5820,5800,835
|
|
20230906,112800,7505428020,5820,5820,5820,5820,1
|
|
20230906,112700,7505422200,5820,5830,5830,5820,57
|
|
20230906,112600,7505090290,5840,5840,5840,5840,3
|
|
20230906,112500,7505072770,5840,5840,5840,5840,5
|
|
20230906,112400,7505043570,5840,5800,5840,5800,3502
|
|
20230906,112300,7484731610,5800,5810,5810,5800,1731
|
|
20230906,112200,7474691740,5800,5800,5820,5790,7004
|
|
20230906,112100,7434078860,5810,5840,5840,5810,4310
|
|
20230906,112000,7409030860,5820,5830,5830,5820,119
|
|
20230906,111900,7408337270,5840,5850,5860,5820,3169
|
|
20230906,111800,7389875750,5860,5860,5860,5860,7
|
|
20230906,111700,7389834730,5860,5860,5860,5860,94
|
|
20230906,111600,7389283890,5860,5870,5870,5850,338
|
|
20230906,111500,7387302940,5870,5870,5870,5870,65
|
|
20230906,111400,7386921390,5860,5860,5860,5860,2
|
|
20230906,111300,7386909670,5860,5860,5860,5860,1
|
|
20230906,111200,7386903810,5860,5860,5900,5860,1085
|
|
20230906,111100,7380510090,5860,5870,5870,5860,302
|
|
20230906,111000,7378739860,5830,5830,5830,5830,932
|
|
20230906,110900,7373306300,5850,5850,5850,5830,1734
|
|
20230906,110800,7363195000,5850,5830,5850,5830,630
|
|
20230906,110700,7359516890,5840,5830,5840,5820,358
|
|
20230906,110600,7357431470,5830,5830,5830,5820,239
|
|
20230906,110500,7356038400,5830,5840,5840,5830,4161
|
|
20230906,110400,7331761850,5840,5850,5850,5840,4438
|
|
20230906,110300,7305803440,5850,5860,5860,5850,3103
|
|
20230906,110200,7287646680,5880,5870,5880,5860,259
|
|
20230906,110100,7286127040,5860,5860,5860,5860,400
|
|
20230906,110000,7283783040,5860,5880,5880,5860,2959
|
|
20230906,105900,7266439510,5880,5890,5890,5880,431
|
|
20230906,105800,7263904640,5880,5890,5890,5880,305
|
|
20230906,105700,7262109190,5900,5890,5900,5890,7
|
|
20230906,105600,7262067950,5890,5900,5900,5890,79
|
|
20230906,105500,7261602030,5900,5900,5900,5900,201
|
|
20230906,105400,7260416130,5900,5910,5910,5900,568
|
|
20230906,105300,7257061030,5910,5910,5910,5910,318
|
|
20230906,105200,7255181650,5910,5910,5920,5910,1101
|
|
20230906,105100,7248670700,5900,5910,5910,5900,178
|
|
20230906,105000,7247620450,5920,5900,5920,5900,1652
|
|
20230906,104900,7237855570,5900,5890,5900,5890,2288
|
|
20230906,104800,7224360720,5890,5860,5890,5860,37
|
|
20230906,104700,7224143540,5860,5880,5890,5860,201
|
|
20230906,104600,7222962730,5860,5860,5860,5860,1400
|
|
20230906,104500,7214758730,5860,5870,5870,5860,637
|
|
20230906,104400,7211021840,5890,5890,5890,5890,8
|
|
20230906,104300,7210974720,5890,5880,5890,5870,1816
|
|
20230906,104200,7200312560,5870,5890,5900,5870,397
|
|
20230906,104100,7197975260,5890,5900,5900,5890,616
|
|
20230906,104000,7194340870,5900,5870,5900,5870,1092
|
|
20230906,103900,7187905350,5870,5880,5880,5870,228
|
|
20230906,103800,7186565670,5880,5880,5880,5880,206
|
|
20230906,103700,7185354390,5870,5880,5880,5870,342
|
|
20230906,103600,7183343810,5880,5880,5890,5880,269
|
|
20230906,103500,7181762040,5880,5880,5890,5880,462
|
|
20230906,103400,7179045310,5890,5880,5900,5880,1020
|
|
20230906,103300,7173042420,5880,5850,5900,5850,3794
|
|
20230906,103200,7150738910,5850,5860,5860,5850,361
|
|
20230906,103100,7148625060,5850,5850,5850,5850,2074
|
|
20230906,103000,7136492160,5850,5840,5880,5840,112
|
|
20230906,102900,7135837000,5840,5880,5880,5840,1199
|
|
20230906,102800,7128822880,5880,5850,5880,5850,1202
|
|
20230906,102700,7121785150,5850,5880,5880,5850,335
|
|
20230906,102600,7119823430,5850,5850,5850,5850,876
|
|
20230906,102500,7114698830,5850,5850,5850,5850,215
|
|
20230906,102400,7113441080,5850,5880,5880,5840,817
|
|
20230906,102300,7108652490,5890,5900,5900,5870,6887
|
|
20230906,102200,7068081350,5900,5880,5900,5880,2714
|
|
20230906,102100,7052108540,5890,5870,5890,5860,4615
|
|
20230906,102000,7025004080,5870,5860,5870,5860,1499
|
|
20230906,101900,7016212690,5860,5830,5860,5830,1706
|
|
20230906,101800,7006233850,5830,5830,5830,5830,631
|
|
20230906,101700,7002555120,5830,5840,5840,5800,3636
|
|
20230906,101600,6981464370,5800,5820,5830,5800,1925
|
|
20230906,101500,6970271580,5820,5810,5830,5810,1196
|
|
20230906,101400,6963315200,5810,5820,5830,5810,2492
|
|
20230906,101300,6948819290,5820,5840,5840,5820,2271
|
|
20230906,101200,6935571090,5840,5840,5850,5840,1433
|
|
20230906,101100,6927193620,5830,5820,5830,5810,906
|
|
20230906,101000,6921920780,5810,5790,5810,5780,2403
|
|
20230906,100900,6907999400,5790,5780,5790,5760,4732
|
|
20230906,100800,6880629660,5790,5770,5800,5750,4417
|
|
20230906,100700,6855175220,5770,5780,5790,5770,12659
|
|
20230906,100600,6782067540,5790,5840,5840,5790,7531
|
|
20230906,100500,6738385710,5850,5820,5850,5800,9124
|
|
20230906,100400,6685380650,5820,5830,5850,5800,7191
|
|
20230906,100300,6643561530,5850,5830,5850,5830,1275
|
|
20230906,100200,6636126860,5830,5850,5890,5820,5139
|
|
20230906,100100,6606082380,5860,5840,5860,5840,867
|
|
20230906,100000,6601011230,5840,5820,5860,5820,1067
|
|
20230906,095900,6594790200,5830,5830,5830,5820,548
|
|
20230906,095800,6591596320,5830,5840,5850,5820,3234
|
|
20230906,095700,6572739930,5840,5820,5880,5820,9869
|
|
20230906,095600,6515162730,5830,5900,5910,5820,16115
|
|
20230906,095500,6420624080,5900,5940,5950,5890,13353
|
|
20230906,095400,6341691150,5930,5930,5950,5910,10023
|
|
20230906,095300,6282170620,5950,5980,5980,5930,5595
|
|
20230906,095200,6248831140,5970,5930,5990,5930,2970
|
|
20230906,095100,6231105080,5940,5930,5940,5910,3641
|
|
20230906,095000,6209530240,5910,5940,5980,5910,10275
|
|
20230906,094900,6148463740,5950,5920,5960,5910,5730
|
|
20230906,094800,6114486020,5920,5920,5970,5900,19940
|
|
20230906,094700,5996235940,5920,6050,6100,5900,53514
|
|
20230906,094600,5675629380,6050,6110,6120,6050,13991
|
|
20230906,094500,5590530490,6110,6110,6120,6090,18711
|
|
20230906,094400,5476317530,6110,6060,6120,6040,19618
|
|
20230906,094300,5357011900,6080,6120,6150,6060,21180
|
|
20230906,094200,5227454150,6120,6130,6130,6090,18249
|
|
20230906,094100,5115956650,6120,6120,6140,6080,20931
|
|
20230906,094000,4987921930,6080,6010,6130,6010,12871
|
|
20230906,093900,4909700540,6030,6090,6090,6000,14050
|
|
20230906,093800,4824821350,6080,6040,6090,6040,4673
|
|
20230906,093700,4796475270,6040,6020,6050,6010,1814
|
|
20230906,093600,4785563730,6010,6010,6050,5990,5849
|
|
20230906,093500,4750436890,6020,6060,6070,6010,12261
|
|
20230906,093400,4676347680,6060,6080,6080,6040,12237
|
|
20230906,093300,4602244260,6080,6070,6090,6050,3872
|
|
20230906,093200,4578732900,6080,6070,6090,6060,3035
|
|
20230906,093100,4560304360,6070,6110,6150,6070,9937
|
|
20230906,093000,4499523040,6100,6060,6170,6050,21216
|
|
20230906,092900,4369939140,6060,6040,6070,6030,2959
|
|
20230906,092800,4352038630,6030,6080,6080,6000,17933
|
|
20230906,092700,4243999010,6080,6210,6250,6030,70976
|
|
20230906,092600,3807463410,6210,6040,6210,6030,40507
|
|
20230906,092500,3559059530,6040,6020,6040,5990,4297
|
|
20230906,092400,3533276760,6010,6080,6080,6010,8310
|
|
20230906,092300,3483047910,6070,5980,6100,5980,13933
|
|
20230906,092200,3398687230,5990,5980,6010,5960,5456
|
|
20230906,092100,3366126460,5990,6020,6020,5980,4126
|
|
20230906,092000,3341386700,6030,5970,6050,5970,12058
|
|
20230906,091900,3268771190,5990,6030,6030,5970,8346
|
|
20230906,091800,3218786190,6000,6000,6030,5960,7539
|
|
20230906,091700,3173650120,5970,6060,6070,5970,20621
|
|
20230906,091600,3049928590,6080,6010,6110,5980,35209
|
|
20230906,091500,2836935160,6020,6070,6140,6010,48765
|
|
20230906,091400,2541073430,6070,6090,6130,6030,39361
|
|
20230906,091300,2302286980,6080,6150,6250,6080,160479
|
|
20230906,091200,1315222520,6150,6150,6150,6150,0
|
|
20230906,091100,1315222520,6150,6150,6150,6150,0
|
|
20230906,091000,1315222520,6150,5830,6150,5830,159076
|
|
20230906,090900,351059490,5840,5820,5850,5780,13485
|
|
20230906,090800,272468380,5800,5720,5830,5720,8197
|
|
20230906,090700,225117720,5720,5720,5720,5700,671
|
|
20230906,090600,221291440,5730,5740,5740,5690,3646
|
|
20230906,090500,200467520,5760,5730,5760,5730,7915
|
|
20230906,090400,154970650,5700,5710,5730,5700,3166
|
|
20230906,090300,136912950,5710,5750,5750,5700,5413
|
|
20230906,090200,105875180,5750,5720,5770,5700,6355
|
|
20230906,090100,69521420,5780,5650,5780,5650,5739
|
|
20230906,090000,36847500,5650,5600,5670,5600,6254
|