614 lines
32 KiB
CSV
614 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,191100,117746757900,6460,6460,6460,6460,52104
|
|
20230912,191000,117746757900,6460,6460,6460,6460,0
|
|
20230912,190900,117746757900,6460,6460,6460,6460,0
|
|
20230912,190800,117746757900,6460,6460,6460,6460,0
|
|
20230912,190700,117746757900,6460,6460,6460,6460,0
|
|
20230912,190600,117746757900,6460,6460,6460,6460,0
|
|
20230912,190500,117746757900,6460,6460,6460,6460,0
|
|
20230912,190400,117746757900,6460,6460,6460,6460,0
|
|
20230912,190300,117746757900,6460,6460,6460,6460,0
|
|
20230912,190200,117746757900,6460,6460,6460,6460,0
|
|
20230912,190100,117746757900,6460,6460,6460,6460,0
|
|
20230912,190000,117746757900,6460,6460,6460,6460,0
|
|
20230912,185900,117746757900,6460,6460,6460,6460,0
|
|
20230912,185800,117746757900,6460,6460,6460,6460,0
|
|
20230912,185700,117746757900,6460,6460,6460,6460,0
|
|
20230912,185600,117746757900,6460,6460,6460,6460,0
|
|
20230912,185500,117746757900,6460,6460,6460,6460,0
|
|
20230912,185400,117746757900,6460,6460,6460,6460,0
|
|
20230912,185300,117746757900,6460,6460,6460,6460,0
|
|
20230912,185200,117746757900,6460,6460,6460,6460,0
|
|
20230912,185100,117746757900,6460,6460,6460,6460,0
|
|
20230912,185000,117746757900,6460,6460,6460,6460,0
|
|
20230912,184900,117746757900,6460,6460,6460,6460,0
|
|
20230912,184800,117746757900,6460,6460,6460,6460,0
|
|
20230912,184700,117746757900,6460,6460,6460,6460,0
|
|
20230912,184600,117746757900,6460,6460,6460,6460,0
|
|
20230912,184500,117746757900,6460,6460,6460,6460,0
|
|
20230912,184400,117746757900,6460,6460,6460,6460,0
|
|
20230912,184300,117746757900,6460,6460,6460,6460,0
|
|
20230912,184200,117746757900,6460,6460,6460,6460,0
|
|
20230912,184100,117746757900,6460,6460,6460,6460,52104
|
|
20230912,184000,117746757900,6460,6460,6460,6460,0
|
|
20230912,183900,117746757900,6460,6460,6460,6460,0
|
|
20230912,183800,117746757900,6460,6460,6460,6460,0
|
|
20230912,183700,117746757900,6460,6460,6460,6460,0
|
|
20230912,183600,117746757900,6460,6460,6460,6460,0
|
|
20230912,183500,117746757900,6460,6460,6460,6460,0
|
|
20230912,183400,117746757900,6460,6460,6460,6460,0
|
|
20230912,183300,117746757900,6460,6460,6460,6460,0
|
|
20230912,183200,117746757900,6460,6460,6460,6460,0
|
|
20230912,183100,117746757900,6460,6460,6460,6460,0
|
|
20230912,183000,117746757900,6460,6460,6460,6460,0
|
|
20230912,182900,117746757900,6460,6460,6460,6460,0
|
|
20230912,182800,117746757900,6460,6460,6460,6460,0
|
|
20230912,182700,117746757900,6460,6460,6460,6460,0
|
|
20230912,182600,117746757900,6460,6460,6460,6460,0
|
|
20230912,182500,117746757900,6460,6460,6460,6460,0
|
|
20230912,182400,117746757900,6460,6460,6460,6460,0
|
|
20230912,182300,117746757900,6460,6460,6460,6460,0
|
|
20230912,182200,117746757900,6460,6460,6460,6460,0
|
|
20230912,182100,117746757900,6460,6460,6460,6460,0
|
|
20230912,182000,117746757900,6460,6460,6460,6460,0
|
|
20230912,181900,117746757900,6460,6460,6460,6460,0
|
|
20230912,181800,117746757900,6460,6460,6460,6460,0
|
|
20230912,181700,117746757900,6460,6460,6460,6460,0
|
|
20230912,181600,117746757900,6460,6460,6460,6460,0
|
|
20230912,181500,117746757900,6460,6460,6460,6460,0
|
|
20230912,181400,117746757900,6460,6460,6460,6460,0
|
|
20230912,181300,117746757900,6460,6460,6460,6460,0
|
|
20230912,181200,117746757900,6460,6460,6460,6460,0
|
|
20230912,181100,117746757900,6460,6460,6460,6460,52104
|
|
20230912,181000,117746757900,6460,6460,6460,6460,0
|
|
20230912,180900,117746757900,6460,6460,6460,6460,0
|
|
20230912,180800,117746757900,6460,6460,6460,6460,0
|
|
20230912,180700,117746757900,6460,6460,6460,6460,0
|
|
20230912,180600,117746757900,6460,6460,6460,6460,0
|
|
20230912,180500,117746757900,6460,6460,6460,6460,0
|
|
20230912,180400,117746757900,6460,6460,6460,6460,0
|
|
20230912,180300,117746757900,6460,6460,6460,6460,0
|
|
20230912,180200,117746757900,6460,6460,6460,6460,0
|
|
20230912,180100,117746757900,6460,6460,6460,6460,0
|
|
20230912,180000,117746757900,6460,6460,6460,6460,0
|
|
20230912,175900,117746757900,6460,6460,6460,6460,0
|
|
20230912,175800,117746757900,6460,6460,6460,6460,0
|
|
20230912,175700,117746757900,6460,6460,6460,6460,0
|
|
20230912,175600,117746757900,6460,6460,6460,6460,0
|
|
20230912,175500,117746757900,6460,6460,6460,6460,0
|
|
20230912,175400,117746757900,6460,6460,6460,6460,0
|
|
20230912,175300,117746757900,6460,6460,6460,6460,0
|
|
20230912,175200,117746757900,6460,6460,6460,6460,0
|
|
20230912,175100,117746757900,6460,6460,6460,6460,0
|
|
20230912,175000,117746757900,6460,6460,6460,6460,0
|
|
20230912,174900,117746757900,6460,6460,6460,6460,0
|
|
20230912,174800,117746757900,6460,6460,6460,6460,0
|
|
20230912,174700,117746757900,6460,6460,6460,6460,0
|
|
20230912,174600,117746757900,6460,6460,6460,6460,0
|
|
20230912,174500,117746757900,6460,6460,6460,6460,0
|
|
20230912,174400,117746757900,6460,6460,6460,6460,0
|
|
20230912,174300,117746757900,6460,6460,6460,6460,0
|
|
20230912,174200,117746757900,6460,6460,6460,6460,0
|
|
20230912,174100,117746757900,6460,6460,6460,6460,52104
|
|
20230912,174000,117746757900,6460,6460,6460,6460,0
|
|
20230912,173900,117746757900,6460,6460,6460,6460,0
|
|
20230912,173800,117746757900,6460,6460,6460,6460,0
|
|
20230912,173700,117746757900,6460,6460,6460,6460,0
|
|
20230912,173600,117746757900,6460,6460,6460,6460,0
|
|
20230912,173500,117746757900,6460,6460,6460,6460,0
|
|
20230912,173400,117746757900,6460,6460,6460,6460,0
|
|
20230912,173300,117746757900,6460,6460,6460,6460,0
|
|
20230912,173200,117746757900,6460,6460,6460,6460,0
|
|
20230912,173100,117746757900,6460,6460,6460,6460,0
|
|
20230912,173000,117746757900,6460,6460,6460,6460,0
|
|
20230912,172900,117746757900,6460,6460,6460,6460,0
|
|
20230912,172800,117746757900,6460,6460,6460,6460,0
|
|
20230912,172700,117746757900,6460,6460,6460,6460,0
|
|
20230912,172600,117746757900,6460,6460,6460,6460,0
|
|
20230912,172500,117746757900,6460,6460,6460,6460,0
|
|
20230912,172400,117746757900,6460,6460,6460,6460,0
|
|
20230912,172300,117746757900,6460,6460,6460,6460,0
|
|
20230912,172200,117746757900,6460,6460,6460,6460,0
|
|
20230912,172100,117746757900,6460,6460,6460,6460,0
|
|
20230912,172000,117746757900,6460,6460,6460,6460,0
|
|
20230912,171900,117746757900,6460,6460,6460,6460,0
|
|
20230912,171800,117746757900,6460,6460,6460,6460,0
|
|
20230912,171700,117746757900,6460,6460,6460,6460,0
|
|
20230912,171600,117746757900,6460,6460,6460,6460,0
|
|
20230912,171500,117746757900,6460,6460,6460,6460,0
|
|
20230912,171400,117746757900,6460,6460,6460,6460,0
|
|
20230912,171300,117746757900,6460,6460,6460,6460,0
|
|
20230912,171200,117746757900,6460,6460,6460,6460,0
|
|
20230912,171100,117746757900,6460,6460,6460,6460,52104
|
|
20230912,171000,117746757900,6460,6460,6460,6460,0
|
|
20230912,170900,117746757900,6460,6460,6460,6460,0
|
|
20230912,170800,117746757900,6460,6460,6460,6460,0
|
|
20230912,170700,117746757900,6460,6460,6460,6460,0
|
|
20230912,170600,117746757900,6460,6460,6460,6460,0
|
|
20230912,170500,117746757900,6460,6460,6460,6460,0
|
|
20230912,170400,117746757900,6460,6460,6460,6460,0
|
|
20230912,170300,117746757900,6460,6460,6460,6460,0
|
|
20230912,170200,117746757900,6460,6460,6460,6460,0
|
|
20230912,170100,117746757900,6460,6460,6460,6460,0
|
|
20230912,170000,117746757900,6460,6460,6460,6460,0
|
|
20230912,165900,117746757900,6460,6460,6460,6460,0
|
|
20230912,165800,117746757900,6460,6460,6460,6460,0
|
|
20230912,165700,117746757900,6460,6460,6460,6460,0
|
|
20230912,165600,117746757900,6460,6460,6460,6460,0
|
|
20230912,165500,117746757900,6460,6460,6460,6460,0
|
|
20230912,165400,117746757900,6460,6460,6460,6460,0
|
|
20230912,165300,117746757900,6460,6460,6460,6460,0
|
|
20230912,165200,117746757900,6460,6460,6460,6460,0
|
|
20230912,165100,117746757900,6460,6460,6460,6460,0
|
|
20230912,165000,117746757900,6460,6460,6460,6460,0
|
|
20230912,164900,117746757900,6460,6460,6460,6460,0
|
|
20230912,164800,117746757900,6460,6460,6460,6460,0
|
|
20230912,164700,117746757900,6460,6460,6460,6460,0
|
|
20230912,164600,117746757900,6460,6460,6460,6460,0
|
|
20230912,164500,117746757900,6460,6460,6460,6460,0
|
|
20230912,164400,117746757900,6460,6460,6460,6460,0
|
|
20230912,164300,117746757900,6460,6460,6460,6460,0
|
|
20230912,164200,117746757900,6460,6460,6460,6460,0
|
|
20230912,164100,117746757900,6460,6460,6460,6460,52104
|
|
20230912,164000,117746757900,6460,6460,6460,6460,0
|
|
20230912,163900,117746757900,6460,6460,6460,6460,0
|
|
20230912,163800,117746757900,6460,6460,6460,6460,0
|
|
20230912,163700,117746757900,6460,6460,6460,6460,0
|
|
20230912,163600,117746757900,6460,6460,6460,6460,0
|
|
20230912,163500,117746757900,6460,6460,6460,6460,0
|
|
20230912,163400,117746757900,6460,6460,6460,6460,0
|
|
20230912,163300,117746757900,6460,6460,6460,6460,0
|
|
20230912,163200,117746757900,6460,6460,6460,6460,0
|
|
20230912,163100,117746757900,6460,6460,6460,6460,0
|
|
20230912,163000,117746757900,6460,6460,6460,6460,0
|
|
20230912,162900,117746757900,6460,6460,6460,6460,0
|
|
20230912,162800,117746757900,6460,6460,6460,6460,0
|
|
20230912,162700,117746757900,6460,6460,6460,6460,0
|
|
20230912,162600,117746757900,6460,6460,6460,6460,0
|
|
20230912,162500,117746757900,6460,6460,6460,6460,0
|
|
20230912,162400,117746757900,6460,6460,6460,6460,0
|
|
20230912,162300,117746757900,6460,6460,6460,6460,0
|
|
20230912,162200,117746757900,6460,6460,6460,6460,0
|
|
20230912,162100,117746757900,6460,6460,6460,6460,0
|
|
20230912,162000,117746757900,6460,6460,6460,6460,0
|
|
20230912,161900,117746757900,6460,6460,6460,6460,0
|
|
20230912,161800,117746757900,6460,6460,6460,6460,0
|
|
20230912,161700,117746757900,6460,6460,6460,6460,0
|
|
20230912,161600,117746757900,6460,6460,6460,6460,0
|
|
20230912,161500,117746757900,6460,6460,6460,6460,0
|
|
20230912,161400,117746757900,6460,6460,6460,6460,0
|
|
20230912,161300,117746757900,6460,6460,6460,6460,0
|
|
20230912,161200,117746757900,6460,6460,6460,6460,0
|
|
20230912,161100,117746757900,6460,6460,6460,6460,52104
|
|
20230912,161000,117746757900,6460,6460,6460,6460,0
|
|
20230912,160900,117746757900,6460,6460,6460,6460,0
|
|
20230912,160800,117746757900,6460,6460,6460,6460,0
|
|
20230912,160700,117746757900,6460,6460,6460,6460,0
|
|
20230912,160600,117746757900,6460,6460,6460,6460,0
|
|
20230912,160500,117746757900,6460,6460,6460,6460,0
|
|
20230912,160400,117746757900,6460,6460,6460,6460,0
|
|
20230912,160300,117746757900,6460,6460,6460,6460,0
|
|
20230912,160200,117746757900,6460,6460,6460,6460,0
|
|
20230912,160100,117746757900,6460,6460,6460,6460,0
|
|
20230912,160000,117746757900,6460,6460,6460,6460,0
|
|
20230912,155900,117746757900,6460,6460,6460,6460,0
|
|
20230912,155800,117746757900,6460,6460,6460,6460,0
|
|
20230912,155700,117746757900,6460,6460,6460,6460,0
|
|
20230912,155600,117746757900,6460,6460,6460,6460,0
|
|
20230912,155500,117746757900,6460,6460,6460,6460,0
|
|
20230912,155400,117746757900,6460,6460,6460,6460,0
|
|
20230912,155300,117746757900,6460,6460,6460,6460,0
|
|
20230912,155200,117746757900,6460,6460,6460,6460,0
|
|
20230912,155100,117746757900,6460,6460,6460,6460,0
|
|
20230912,155000,117746757900,6460,6460,6460,6460,0
|
|
20230912,154900,117746757900,6460,6460,6460,6460,0
|
|
20230912,154800,117746757900,6460,6460,6460,6460,0
|
|
20230912,154700,117746757900,6460,6460,6460,6460,0
|
|
20230912,154600,117746757900,6460,6460,6460,6460,0
|
|
20230912,154500,117746757900,6460,6460,6460,6460,0
|
|
20230912,154400,117746757900,6460,6460,6460,6460,0
|
|
20230912,154300,117746757900,6460,6460,6460,6460,0
|
|
20230912,154200,117746757900,6460,6460,6460,6460,0
|
|
20230912,154100,117746757900,6460,6460,6460,6460,52104
|
|
20230912,154000,117746757900,6460,6460,6460,6460,0
|
|
20230912,153900,117746757900,6460,6460,6460,6460,0
|
|
20230912,153800,117746757900,6460,6460,6460,6460,0
|
|
20230912,153700,117746757900,6460,6460,6460,6460,0
|
|
20230912,153600,117746757900,6460,6460,6460,6460,0
|
|
20230912,153500,117746757900,6460,6460,6460,6460,0
|
|
20230912,153400,117746757900,6460,6460,6460,6460,0
|
|
20230912,153300,117746757900,6460,6460,6460,6460,0
|
|
20230912,153200,117746757900,6460,6460,6460,6460,0
|
|
20230912,153100,117746757900,6460,6460,6460,6460,0
|
|
20230912,153000,117746757900,6460,6460,6460,6460,52104
|
|
20230912,152900,117410166060,6500,6500,6500,6500,0
|
|
20230912,152800,117410166060,6500,6500,6500,6500,0
|
|
20230912,152700,117410166060,6500,6500,6500,6500,0
|
|
20230912,152600,117410166060,6500,6500,6500,6500,0
|
|
20230912,152500,117410166060,6500,6500,6500,6500,0
|
|
20230912,152400,117410166060,6500,6500,6500,6500,0
|
|
20230912,152300,117410166060,6500,6500,6500,6500,0
|
|
20230912,152200,117410166060,6500,6500,6500,6500,0
|
|
20230912,152100,117410166060,6500,6500,6500,6500,0
|
|
20230912,152000,117410166060,6500,6500,6500,6500,0
|
|
20230912,151900,117410166060,6500,6430,6540,6420,26516
|
|
20230912,151800,117237955650,6440,6490,6490,6410,19875
|
|
20230912,151700,117110072380,6450,6510,6520,6450,14126
|
|
20230912,151600,117018496020,6490,6460,6540,6450,14161
|
|
20230912,151500,116926404160,6450,6530,6540,6440,17065
|
|
20230912,151400,116815811140,6530,6530,6540,6520,10357
|
|
20230912,151300,116748177780,6520,6510,6540,6500,15128
|
|
20230912,151200,116649432160,6510,6520,6530,6500,7372
|
|
20230912,151100,116601468800,6530,6460,6540,6460,17256
|
|
20230912,151000,116489286970,6470,6440,6480,6440,6693
|
|
20230912,150900,116446094140,6450,6480,6480,6440,7602
|
|
20230912,150800,116397009540,6470,6460,6490,6440,14878
|
|
20230912,150700,116300857480,6460,6480,6490,6450,15120
|
|
20230912,150600,116202928700,6490,6490,6500,6420,17427
|
|
20230912,150500,116090462260,6480,6520,6530,6460,28928
|
|
20230912,150400,115902710250,6490,6330,6540,6330,40817
|
|
20230912,150300,115641377200,6330,6400,6410,6330,50545
|
|
20230912,150200,115319925500,6400,6450,6450,6400,15903
|
|
20230912,150100,115217995910,6450,6410,6470,6400,12741
|
|
20230912,150000,115135956410,6400,6410,6440,6390,25696
|
|
20230912,145900,114971317480,6420,6460,6460,6400,48046
|
|
20230912,145800,114662642500,6460,6480,6480,6450,14861
|
|
20230912,145700,114566601070,6480,6460,6480,6450,13570
|
|
20230912,145600,114478892550,6460,6530,6530,6460,30031
|
|
20230912,145500,114284102380,6520,6570,6570,6510,26794
|
|
20230912,145400,114108985260,6570,6510,6570,6470,45547
|
|
20230912,145300,113812544610,6520,6620,6640,6520,51785
|
|
20230912,145200,113472251190,6620,6680,6690,6620,16807
|
|
20230912,145100,113360438820,6690,6700,6720,6660,11844
|
|
20230912,145000,113281248780,6710,6670,6710,6670,10974
|
|
20230912,144900,113207768910,6680,6690,6700,6660,10471
|
|
20230912,144800,113137888670,6700,6710,6740,6690,16969
|
|
20230912,144700,113024091990,6730,6670,6730,6670,9591
|
|
20230912,144600,112959960890,6680,6660,6710,6660,7511
|
|
20230912,144500,112909813490,6660,6690,6750,6660,20130
|
|
20230912,144400,112775162140,6680,6690,6700,6660,19873
|
|
20230912,144300,112642484660,6690,6760,6770,6680,31046
|
|
20230912,144200,112433854850,6770,6730,6800,6720,42289
|
|
20230912,144100,112147930940,6720,6730,6810,6680,71006
|
|
20230912,144000,111668231260,6730,6620,6730,6620,26355
|
|
20230912,143900,111491547850,6640,6650,6650,6570,24437
|
|
20230912,143800,111330020780,6640,6690,6710,6600,39962
|
|
20230912,143700,111064104780,6710,6690,6730,6670,24726
|
|
20230912,143600,110898451800,6680,6740,6740,6650,36204
|
|
20230912,143500,110656024510,6740,6670,6760,6670,70482
|
|
20230912,143400,110182276170,6670,6690,6710,6620,51102
|
|
20230912,143300,109841199550,6690,6640,6690,6620,60669
|
|
20230912,143200,109437285010,6620,6600,6640,6570,43182
|
|
20230912,143100,109152303630,6580,6530,6600,6510,23271
|
|
20230912,143000,108999759530,6540,6520,6550,6510,34219
|
|
20230912,142900,108776652620,6520,6570,6590,6510,34062
|
|
20230912,142800,108553901770,6550,6600,6610,6530,35603
|
|
20230912,142700,108320258010,6600,6530,6630,6530,39704
|
|
20230912,142600,108058859550,6540,6550,6600,6530,49429
|
|
20230912,142500,107734527370,6540,6620,6650,6530,54089
|
|
20230912,142400,107377665490,6650,6670,6680,6570,111496
|
|
20230912,142300,106638625730,6670,6740,6760,6660,149234
|
|
20230912,142200,105638569730,6740,6760,6830,6740,110140
|
|
20230912,142100,104892850080,6780,6780,6780,6780,0
|
|
20230912,142000,104892850080,6780,6780,6780,6780,0
|
|
20230912,141900,104892850080,6780,6870,6900,6780,132516
|
|
20230912,141800,103990609010,6870,6880,6960,6860,94470
|
|
20230912,141700,103337143000,6890,6960,6970,6870,163134
|
|
20230912,141600,102208633070,6960,7080,7140,6950,114702
|
|
20230912,141500,101400946970,7090,7060,7160,7030,115818
|
|
20230912,141400,100577676360,7040,7210,7210,7020,233745
|
|
20230912,141300,98916688290,7220,7410,7420,7140,304836
|
|
20230912,141200,96703668690,7400,7530,7530,7360,151703
|
|
20230912,141100,95578305830,7520,7620,7640,7470,159516
|
|
20230912,141000,94375856960,7620,7640,7680,7600,55157
|
|
20230912,140900,93955026470,7630,7620,7730,7620,102309
|
|
20230912,140800,93169902650,7620,7680,7700,7610,75983
|
|
20230912,140700,92589289720,7670,7710,7720,7610,115461
|
|
20230912,140600,91704464570,7710,7710,7730,7630,96956
|
|
20230912,140500,90959334980,7710,7800,7850,7650,214356
|
|
20230912,140400,89297274240,7790,7810,7820,7720,193940
|
|
20230912,140300,87788671780,7800,7690,7820,7680,281230
|
|
20230912,140200,85610088350,7690,7560,7730,7560,250389
|
|
20230912,140100,83688948650,7570,7530,7630,7520,101662
|
|
20230912,140000,82919069860,7540,7610,7640,7460,134782
|
|
20230912,135900,81901141840,7620,7460,7690,7460,312611
|
|
20230912,135800,79517575820,7450,7400,7460,7360,69188
|
|
20230912,135700,79006021360,7380,7450,7470,7310,100208
|
|
20230912,135600,78266358730,7470,7510,7550,7440,83964
|
|
20230912,135500,77636194560,7520,7470,7550,7340,152963
|
|
20230912,135400,76498192530,7470,7570,7650,7450,259757
|
|
20230912,135300,74531688470,7580,7450,7620,7410,367976
|
|
20230912,135200,71751469190,7420,7360,7540,7280,225651
|
|
20230912,135100,70073408620,7380,7350,7380,7210,93806
|
|
20230912,135000,69387695560,7340,7270,7400,7270,128348
|
|
20230912,134900,68445383670,7280,7330,7450,7170,296153
|
|
20230912,134800,66290708630,7330,7410,7480,7320,198845
|
|
20230912,134700,64820812930,7420,7530,7530,7370,294525
|
|
20230912,134600,62623879700,7560,7560,7560,7560,0
|
|
20230912,134500,62623879700,7560,7560,7560,7560,0
|
|
20230912,134400,62623879700,7560,7390,7560,7360,506211
|
|
20230912,134300,58842049170,7390,7130,7400,7120,506340
|
|
20230912,134200,55154989380,7160,7160,7210,7060,329643
|
|
20230912,134100,52794188930,7160,6850,7160,6830,164269
|
|
20230912,134000,51637300210,6850,6900,7000,6810,82642
|
|
20230912,133900,51067802150,6900,7020,7030,6880,84779
|
|
20230912,133800,50478438240,7030,7020,7040,6930,49163
|
|
20230912,133700,50134287090,7010,7090,7110,6940,158240
|
|
20230912,133600,49020582020,7090,7060,7120,6940,221803
|
|
20230912,133500,47458149470,7060,6750,7090,6750,330076
|
|
20230912,133400,45157112350,6750,6880,6900,6710,238787
|
|
20230912,133300,43524392000,6910,6910,6910,6910,0
|
|
20230912,133200,43524392000,6910,6910,6910,6910,0
|
|
20230912,133100,43524392000,6910,6260,6910,6250,132719
|
|
20230912,133000,42638912090,6260,6290,6290,6240,11548
|
|
20230912,132900,42566736370,6290,6290,6290,6290,2958
|
|
20230912,132800,42548130550,6280,6300,6300,6280,2098
|
|
20230912,132700,42534952120,6280,6270,6300,6270,1971
|
|
20230912,132600,42522591070,6270,6290,6300,6270,884
|
|
20230912,132500,42517040190,6280,6300,6300,6280,4827
|
|
20230912,132400,42486638620,6300,6280,6300,6270,1227
|
|
20230912,132300,42478927420,6270,6260,6270,6240,8935
|
|
20230912,132200,42423072580,6260,6290,6290,6260,6999
|
|
20230912,132100,42379203790,6280,6320,6320,6280,2564
|
|
20230912,132000,42363074140,6320,6320,6330,6300,2094
|
|
20230912,131900,42349819600,6330,6320,6330,6300,1806
|
|
20230912,131800,42338424040,6310,6310,6320,6310,630
|
|
20230912,131700,42334448040,6310,6320,6320,6300,910
|
|
20230912,131600,42328709570,6320,6320,6340,6310,5101
|
|
20230912,131500,42296462920,6330,6320,6340,6320,3682
|
|
20230912,131400,42273146740,6330,6310,6330,6300,3198
|
|
20230912,131300,42252952530,6310,6290,6310,6280,1570
|
|
20230912,131200,42243076600,6270,6260,6290,6260,2902
|
|
20230912,131100,42224896440,6260,6310,6310,6260,7388
|
|
20230912,131000,42178535090,6330,6290,6330,6290,12457
|
|
20230912,130900,42100140490,6290,6290,6290,6290,0
|
|
20230912,130800,42100140490,6290,6310,6310,6290,13097
|
|
20230912,130700,42017682120,6310,6310,6330,6300,7245
|
|
20230912,130600,41971980390,6330,6340,6340,6300,9873
|
|
20230912,130500,41909666100,6330,6340,6350,6320,2459
|
|
20230912,130400,41894121110,6330,6330,6340,6320,6695
|
|
20230912,130300,41851786340,6330,6350,6360,6330,13116
|
|
20230912,130200,41768690950,6350,6380,6390,6340,12814
|
|
20230912,130100,41687242330,6380,6380,6400,6380,1308
|
|
20230912,130000,41678896510,6380,6410,6410,6370,6488
|
|
20230912,125900,41637451230,6410,6400,6410,6400,3491
|
|
20230912,125800,41615091650,6400,6410,6410,6400,7059
|
|
20230912,125700,41569903470,6410,6410,6420,6400,2020
|
|
20230912,125600,41556961740,6420,6430,6430,6410,4146
|
|
20230912,125500,41530372890,6420,6430,6430,6420,609
|
|
20230912,125400,41526462080,6420,6440,6460,6420,8370
|
|
20230912,125300,41472582630,6440,6440,6440,6440,665
|
|
20230912,125200,41468300030,6420,6440,6450,6420,6512
|
|
20230912,125100,41426431650,6450,6450,6450,6430,4213
|
|
20230912,125000,41399309060,6450,6450,6450,6440,2458
|
|
20230912,124900,41383458380,6450,6430,6460,6430,2945
|
|
20230912,124800,41364451050,6450,6430,6450,6410,11070
|
|
20230912,124700,41293393600,6440,6480,6480,6440,7066
|
|
20230912,124600,41247819950,6480,6460,6480,6460,2969
|
|
20230912,124500,41228625530,6460,6480,6480,6460,7085
|
|
20230912,124400,41182805430,6470,6470,6480,6470,6059
|
|
20230912,124300,41143595960,6470,6490,6500,6470,5582
|
|
20230912,124200,41107413240,6500,6540,6540,6490,9787
|
|
20230912,124100,41043710280,6530,6540,6540,6530,1557
|
|
20230912,124000,41033539780,6540,6550,6550,6530,259
|
|
20230912,123900,41031847100,6550,6560,6560,6530,146
|
|
20230912,123800,41030892650,6530,6560,6570,6530,898
|
|
20230912,123700,41025016900,6530,6540,6540,6530,2300
|
|
20230912,123600,41009980280,6540,6550,6550,6540,3582
|
|
20230912,123500,40986530860,6550,6560,6570,6550,1946
|
|
20230912,123400,40973771810,6570,6570,6580,6560,871
|
|
20230912,123300,40968056790,6560,6550,6570,6540,2946
|
|
20230912,123200,40948719160,6570,6550,6570,6540,5000
|
|
20230912,123100,40915886120,6550,6540,6550,6530,1187
|
|
20230912,123000,40908119800,6540,6560,6570,6540,3058
|
|
20230912,122900,40888099940,6540,6550,6570,6530,2375
|
|
20230912,122800,40872549320,6530,6560,6580,6530,8532
|
|
20230912,122700,40816621360,6570,6560,6580,6550,4510
|
|
20230912,122600,40786996240,6580,6560,6590,6540,2883
|
|
20230912,122500,40768072970,6530,6530,6560,6530,918
|
|
20230912,122400,40762063120,6560,6520,6560,6510,4191
|
|
20230912,122300,40734714170,6520,6520,6540,6510,2275
|
|
20230912,122200,40719876710,6520,6540,6540,6520,7883
|
|
20230912,122100,40668445190,6540,6550,6550,6530,2130
|
|
20230912,122000,40654514290,6550,6560,6560,6540,716
|
|
20230912,121900,40649824970,6560,6540,6560,6530,1246
|
|
20230912,121800,40641671660,6550,6550,6550,6540,541
|
|
20230912,121700,40638132640,6550,6530,6560,6520,2010
|
|
20230912,121600,40625005240,6520,6540,6540,6510,5645
|
|
20230912,121500,40588205790,6530,6540,6550,6530,1497
|
|
20230912,121400,40578420540,6540,6580,6580,6540,1698
|
|
20230912,121300,40567309860,6580,6560,6580,6560,1486
|
|
20230912,121200,40557542590,6530,6560,6560,6530,3866
|
|
20230912,121100,40532250850,6560,6560,6580,6550,1732
|
|
20230912,121000,40520879450,6560,6560,6590,6550,8015
|
|
20230912,120900,40468192510,6580,6560,6590,6540,4174
|
|
20230912,120800,40440757100,6540,6580,6590,6540,5481
|
|
20230912,120700,40404752620,6560,6530,6600,6520,6273
|
|
20230912,120600,40363621090,6530,6510,6530,6500,3916
|
|
20230912,120500,40338098730,6500,6530,6540,6500,17253
|
|
20230912,120400,40225852540,6530,6530,6550,6530,2545
|
|
20230912,120300,40209229850,6530,6520,6560,6520,2035
|
|
20230912,120200,40195942000,6510,6560,6560,6510,10099
|
|
20230912,120100,40130029630,6560,6580,6590,6560,4123
|
|
20230912,120000,40102948910,6590,6610,6610,6560,2447
|
|
20230912,115900,40086836220,6610,6600,6630,6580,3377
|
|
20230912,115800,40064567040,6620,6580,6660,6580,8778
|
|
20230912,115700,40006346830,6600,6560,6600,6550,3017
|
|
20230912,115600,39986479510,6560,6580,6580,6540,2545
|
|
20230912,115500,39969804960,6570,6600,6600,6550,629
|
|
20230912,115400,39965681540,6600,6550,6600,6540,3386
|
|
20230912,115300,39943481600,6550,6570,6590,6540,1967
|
|
20230912,115200,39930574560,6530,6530,6570,6520,2326
|
|
20230912,115100,39915358680,6570,6560,6580,6520,8676
|
|
20230912,115000,39858624850,6560,6600,6610,6560,5830
|
|
20230912,114900,39820286400,6600,6610,6610,6600,3296
|
|
20230912,114800,39798530720,6620,6620,6620,6600,2077
|
|
20230912,114700,39784812200,6630,6660,6660,6600,4265
|
|
20230912,114600,39756551900,6660,6610,6660,6610,6657
|
|
20230912,114500,39712438320,6610,6650,6650,6580,10298
|
|
20230912,114400,39644432620,6640,6670,6680,6640,12624
|
|
20230912,114300,39560366290,6680,6680,6700,6650,16804
|
|
20230912,114200,39448224200,6690,6680,6770,6640,69979
|
|
20230912,114100,38978247590,6690,6510,6690,6510,40180
|
|
20230912,114000,38712179740,6520,6490,6520,6480,5780
|
|
20230912,113900,38674558740,6490,6470,6490,6460,6230
|
|
20230912,113800,38634246420,6470,6490,6500,6470,4545
|
|
20230912,113700,38604793850,6510,6480,6510,6460,8803
|
|
20230912,113600,38547793980,6480,6480,6500,6470,7012
|
|
20230912,113500,38502336800,6490,6480,6500,6480,6290
|
|
20230912,113400,38461512610,6470,6540,6540,6470,22400
|
|
20230912,113300,38316003950,6540,6510,6550,6500,16693
|
|
20230912,113200,38207302060,6510,6550,6560,6510,14434
|
|
20230912,113100,38113040880,6540,6560,6560,6540,6588
|
|
20230912,113000,38069912360,6550,6600,6620,6550,12975
|
|
20230912,112900,37984581010,6590,6540,6600,6540,6521
|
|
20230912,112800,37941771770,6540,6540,6570,6540,14793
|
|
20230912,112700,37844878720,6550,6590,6620,6540,16879
|
|
20230912,112600,37734134880,6590,6620,6630,6580,34338
|
|
20230912,112500,37507553390,6630,6630,6650,6610,15764
|
|
20230912,112400,37403128020,6630,6670,6670,6630,1782
|
|
20230912,112300,37391288580,6690,6660,6690,6640,8403
|
|
20230912,112200,37335351200,6670,6680,6680,6660,2764
|
|
20230912,112100,37316926520,6680,6680,6710,6660,11248
|
|
20230912,112000,37241778950,6680,6660,6680,6650,4267
|
|
20230912,111900,37213316230,6660,6690,6690,6660,1196
|
|
20230912,111800,37205328190,6690,6700,6750,6690,14361
|
|
20230912,111700,37108888240,6690,6670,6700,6650,4031
|
|
20230912,111600,37082029330,6650,6650,6670,6650,1954
|
|
20230912,111500,37069014790,6650,6660,6660,6650,1354
|
|
20230912,111400,37060003150,6660,6660,6690,6650,3260
|
|
20230912,111300,37038292930,6650,6660,6690,6650,5153
|
|
20230912,111200,37003992890,6660,6670,6670,6650,3892
|
|
20230912,111100,36978082940,6670,6670,6690,6660,3139
|
|
20230912,111000,36957160580,6670,6700,6700,6670,3467
|
|
20230912,110900,36934021910,6700,6760,6760,6670,5066
|
|
20230912,110800,36900066670,6760,6760,6770,6720,2254
|
|
20230912,110700,36884844140,6770,6760,6770,6730,11785
|
|
20230912,110600,36805306230,6750,6730,6760,6690,4020
|
|
20230912,110500,36778309990,6730,6700,6740,6680,9948
|
|
20230912,110400,36711728830,6700,6720,6730,6680,380
|
|
20230912,110300,36709173230,6670,6720,6740,6660,9480
|
|
20230912,110200,36645686400,6710,6750,6770,6690,4161
|
|
20230912,110100,36617709380,6730,6710,6780,6680,6560
|
|
20230912,110000,36573560220,6710,6680,6710,6660,5344
|
|
20230912,105900,36537852730,6690,6660,6700,6640,4840
|
|
20230912,105800,36505673210,6650,6680,6680,6630,10506
|
|
20230912,105700,36435838400,6680,6700,6700,6650,15123
|
|
20230912,105600,36335061980,6690,6700,6700,6680,6684
|
|
20230912,105500,36290373410,6700,6700,6700,6680,5301
|
|
20230912,105400,36254905920,6690,6700,6730,6690,5971
|
|
20230912,105300,36214900070,6690,6720,6730,6680,24352
|
|
20230912,105200,36051653520,6720,6740,6750,6720,7802
|
|
20230912,105100,35999189500,6730,6770,6780,6730,6599
|
|
20230912,105000,35954713700,6750,6760,6780,6750,6949
|
|
20230912,104900,35907747960,6760,6790,6800,6760,9217
|
|
20230912,104800,35845332210,6800,6840,6840,6780,4041
|
|
20230912,104700,35817888360,6840,6810,6840,6780,4129
|
|
20230912,104600,35789784120,6820,6820,6820,6800,1791
|
|
20230912,104500,35777585790,6820,6810,6820,6780,2709
|
|
20230912,104400,35759188210,6820,6780,6820,6760,3488
|
|
20230912,104300,35735536230,6740,6780,6790,6740,8935
|
|
20230912,104200,35675136320,6780,6820,6830,6780,6711
|
|
20230912,104100,35629537660,6820,6820,6830,6800,2801
|
|
20230912,104000,35610451940,6810,6830,6840,6810,5044
|
|
20230912,103900,35575994000,6840,6810,6840,6810,3787
|
|
20230912,103800,35550145250,6810,6800,6830,6790,5028
|
|
20230912,103700,35515923280,6800,6750,6800,6740,14919
|
|
20230912,103600,35415152390,6750,6770,6810,6740,19965
|
|
20230912,103500,35280036170,6760,6800,6840,6760,11720
|
|
20230912,103400,35200455540,6800,6870,6900,6800,27448
|
|
20230912,103300,35012857440,6870,6860,6900,6860,2247
|
|
20230912,103200,34997391680,6890,6900,6900,6860,6729
|
|
20230912,103100,34951168700,6930,6880,6940,6880,4288
|
|
20230912,103000,34921577640,6880,6950,6960,6860,11473
|
|
20230912,102900,34842087890,6950,6960,6960,6930,4331
|
|
20230912,102800,34812002370,6960,6910,6980,6890,7725
|
|
20230912,102700,34758295800,6870,7000,7020,6870,23296
|
|
20230912,102600,34596015100,7000,7000,7030,6970,17366
|
|
20230912,102500,34474587280,6990,6900,7050,6900,46840
|
|
20230912,102400,34146941870,6900,6850,6900,6830,13219
|
|
20230912,102300,34056287300,6840,6940,6940,6830,22044
|
|
20230912,102200,33904755040,6950,7030,7030,6910,46543
|
|
20230912,102100,33579898560,7020,6870,7050,6860,103565
|
|
20230912,102000,32855846070,6860,6840,6860,6810,13730
|
|
20230912,101900,32761955340,6830,6860,6880,6820,21913
|
|
20230912,101800,32611648210,6870,6790,6900,6790,36097
|
|
20230912,101700,32364539170,6800,6760,6800,6760,11543
|
|
20230912,101600,32286218980,6780,6710,6800,6700,8735
|
|
20230912,101500,32227420700,6700,6760,6770,6700,23255
|
|
20230912,101400,32070841470,6770,6770,6780,6750,1778
|
|
20230912,101300,32058808290,6780,6780,6790,6750,6820
|
|
20230912,101200,32012582950,6780,6800,6800,6760,3163
|
|
20230912,101100,31991162150,6800,6780,6810,6770,8601
|
|
20230912,101000,31932784370,6770,6720,6800,6690,29201
|
|
20230912,100900,31736647670,6730,6750,6760,6720,12882
|
|
20230912,100800,31649845440,6750,6820,6830,6750,17480
|
|
20230912,100700,31531066880,6820,6780,6830,6760,9310
|
|
20230912,100600,31467933730,6780,6760,6790,6760,3265
|
|
20230912,100500,31445837420,6790,6760,6790,6750,17176
|
|
20230912,100400,31329758080,6760,6780,6810,6760,10420
|
|
20230912,100300,31259236550,6780,6810,6810,6760,17983
|
|
20230912,100200,31137239190,6810,6820,6850,6810,5631
|
|
20230912,100100,31098855050,6810,6830,6870,6790,13568
|
|
20230912,100000,31006497410,6830,6840,6850,6770,51537
|
|
20230912,095900,30656006850,6850,6900,6920,6840,18716
|
|
20230912,095800,30527246190,6890,6860,6900,6860,6777
|
|
20230912,095700,30480573610,6860,6880,6940,6860,16097
|
|
20230912,095600,30369774320,6860,6880,6890,6820,44861
|
|
20230912,095500,30062551610,6880,6870,6900,6850,33771
|
|
20230912,095400,29830473870,6880,6980,6990,6870,67202
|
|
20230912,095300,29365859360,6980,6960,7010,6950,14754
|
|
20230912,095200,29262922330,6960,6970,7010,6940,23198
|
|
20230912,095100,29101559130,6970,7030,7040,6950,45550
|
|
20230912,095000,28783314480,7030,7010,7080,7010,29464
|
|
20230912,094900,28575993660,7020,7080,7100,6980,58557
|
|
20230912,094800,28163768920,7070,7180,7180,7000,110135
|
|
20230912,094700,27381395470,7180,7200,7220,7130,99803
|
|
20230912,094600,26665121730,7190,7030,7250,7030,255835
|
|
20230912,094500,24829530000,7040,7020,7060,6900,96945
|
|
20230912,094400,24153596470,7030,7120,7120,6990,46785
|
|
20230912,094300,23823910390,7120,7060,7150,7000,71521
|
|
20230912,094200,23319686100,7080,7150,7150,7030,120226
|
|
20230912,094100,22468537890,7150,7080,7230,7030,238219
|
|
20230912,094000,20765167420,7070,7070,7130,7010,165815
|
|
20230912,093900,19591868760,7090,7070,7150,6940,239340
|
|
20230912,093800,17902177380,7080,6790,7090,6790,218218
|
|
20230912,093700,16379017510,6800,6780,6800,6720,25092
|
|
20230912,093600,16209386190,6780,6720,6790,6700,19434
|
|
20230912,093500,16078142190,6720,6710,6770,6700,28392
|
|
20230912,093400,15886898060,6700,6640,6700,6630,8394
|
|
20230912,093300,15830842520,6630,6630,6640,6620,5188
|
|
20230912,093200,15796446180,6630,6630,6640,6610,8858
|
|
20230912,093100,15737771480,6630,6610,6640,6610,8981
|
|
20230912,093000,15678301260,6620,6600,6620,6580,16849
|
|
20230912,092900,15567204180,6600,6630,6640,6580,48251
|
|
20230912,092800,15248725320,6640,6720,6720,6640,23209
|
|
20230912,092700,15094044040,6750,6740,6750,6710,21224
|
|
20230912,092600,14951141590,6720,6690,6740,6680,17756
|
|
20230912,092500,14832158790,6710,6710,6710,6640,30817
|
|
20230912,092400,14626669150,6700,6780,6780,6700,18264
|
|
20230912,092300,14503666620,6790,6760,6790,6760,7204
|
|
20230912,092200,14454912530,6760,6770,6790,6760,16483
|
|
20230912,092100,14343323560,6770,6810,6820,6740,25047
|
|
20230912,092000,14173573250,6820,6810,6850,6790,33582
|
|
20230912,091900,13944226710,6810,6740,6850,6740,44374
|
|
20230912,091800,13642422060,6750,6690,6760,6690,29693
|
|
20230912,091700,13442556510,6690,6660,6710,6650,32491
|
|
20230912,091600,13225603020,6660,6730,6730,6650,62649
|
|
20230912,091500,12806654640,6720,6750,6780,6700,71347
|
|
20230912,091400,12326512820,6760,6830,6860,6760,65950
|
|
20230912,091300,11877444420,6830,6840,6890,6830,23472
|
|
20230912,091200,11716575860,6830,6910,6910,6800,59878
|
|
20230912,091100,11306664280,6910,6930,6940,6860,35918
|
|
20230912,091000,11059030780,6930,6870,7000,6850,45994
|
|
20230912,090900,10740648260,6870,7070,7090,6830,98576
|
|
20230912,090800,10056504310,7080,7000,7080,6930,71231
|
|
20230912,090700,9559384690,7000,7130,7130,6860,128780
|
|
20230912,090600,8657826500,7120,7080,7130,7010,121244
|
|
20230912,090500,7801801820,7080,7170,7190,7030,242961
|
|
20230912,090400,6074912120,7160,6730,7180,6720,290623
|
|
20230912,090300,4042211540,6730,6840,6870,6730,201903
|
|
20230912,090200,2669106450,6840,6980,6980,6780,385634
|
|
20230912,090100,0,6240,6240,6240,6240,0
|
|
20230912,090000,0,6240,6240,6240,6240,0
|