600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,185700,10495612180,9460,9460,9460,9460,16503
|
|
20230907,185600,10495612180,9460,9460,9460,9460,0
|
|
20230907,185500,10495612180,9460,9460,9460,9460,0
|
|
20230907,185400,10495612180,9460,9460,9460,9460,0
|
|
20230907,185300,10495612180,9460,9460,9460,9460,0
|
|
20230907,185200,10495612180,9460,9460,9460,9460,0
|
|
20230907,185100,10495612180,9460,9460,9460,9460,0
|
|
20230907,185000,10495612180,9460,9460,9460,9460,0
|
|
20230907,184900,10495612180,9460,9460,9460,9460,0
|
|
20230907,184800,10495612180,9460,9460,9460,9460,0
|
|
20230907,184700,10495612180,9460,9460,9460,9460,0
|
|
20230907,184600,10495612180,9460,9460,9460,9460,0
|
|
20230907,184500,10495612180,9460,9460,9460,9460,0
|
|
20230907,184400,10495612180,9460,9460,9460,9460,0
|
|
20230907,184300,10495612180,9460,9460,9460,9460,0
|
|
20230907,184200,10495612180,9460,9460,9460,9460,0
|
|
20230907,184100,10495612180,9460,9460,9460,9460,0
|
|
20230907,184000,10495612180,9460,9460,9460,9460,0
|
|
20230907,183900,10495612180,9460,9460,9460,9460,0
|
|
20230907,183800,10495612180,9460,9460,9460,9460,0
|
|
20230907,183700,10495612180,9460,9460,9460,9460,0
|
|
20230907,183600,10495612180,9460,9460,9460,9460,0
|
|
20230907,183500,10495612180,9460,9460,9460,9460,0
|
|
20230907,183400,10495612180,9460,9460,9460,9460,0
|
|
20230907,183300,10495612180,9460,9460,9460,9460,0
|
|
20230907,183200,10495612180,9460,9460,9460,9460,0
|
|
20230907,183100,10495612180,9460,9460,9460,9460,0
|
|
20230907,183000,10495612180,9460,9460,9460,9460,0
|
|
20230907,182900,10495612180,9460,9460,9460,9460,0
|
|
20230907,182800,10495612180,9460,9460,9460,9460,0
|
|
20230907,182700,10495612180,9460,9460,9460,9460,16503
|
|
20230907,182600,10495612180,9460,9460,9460,9460,0
|
|
20230907,182500,10495612180,9460,9460,9460,9460,0
|
|
20230907,182400,10495612180,9460,9460,9460,9460,0
|
|
20230907,182300,10495612180,9460,9460,9460,9460,0
|
|
20230907,182200,10495612180,9460,9460,9460,9460,0
|
|
20230907,182100,10495612180,9460,9460,9460,9460,0
|
|
20230907,182000,10495612180,9460,9460,9460,9460,0
|
|
20230907,181900,10495612180,9460,9460,9460,9460,0
|
|
20230907,181800,10495612180,9460,9460,9460,9460,0
|
|
20230907,181700,10495612180,9460,9460,9460,9460,0
|
|
20230907,181600,10495612180,9460,9460,9460,9460,0
|
|
20230907,181500,10495612180,9460,9460,9460,9460,0
|
|
20230907,181400,10495612180,9460,9460,9460,9460,0
|
|
20230907,181300,10495612180,9460,9460,9460,9460,0
|
|
20230907,181200,10495612180,9460,9460,9460,9460,0
|
|
20230907,181100,10495612180,9460,9460,9460,9460,0
|
|
20230907,181000,10495612180,9460,9460,9460,9460,0
|
|
20230907,180900,10495612180,9460,9460,9460,9460,0
|
|
20230907,180800,10495612180,9460,9460,9460,9460,0
|
|
20230907,180700,10495612180,9460,9460,9460,9460,0
|
|
20230907,180600,10495612180,9460,9460,9460,9460,0
|
|
20230907,180500,10495612180,9460,9460,9460,9460,0
|
|
20230907,180400,10495612180,9460,9460,9460,9460,0
|
|
20230907,180300,10495612180,9460,9460,9460,9460,0
|
|
20230907,180200,10495612180,9460,9460,9460,9460,0
|
|
20230907,180100,10495612180,9460,9460,9460,9460,0
|
|
20230907,180000,10495612180,9460,9460,9460,9460,0
|
|
20230907,175900,10495612180,9460,9460,9460,9460,0
|
|
20230907,175800,10495612180,9460,9460,9460,9460,0
|
|
20230907,175700,10495612180,9460,9460,9460,9460,16503
|
|
20230907,175600,10495612180,9460,9460,9460,9460,0
|
|
20230907,175500,10495612180,9460,9460,9460,9460,0
|
|
20230907,175400,10495612180,9460,9460,9460,9460,0
|
|
20230907,175300,10495612180,9460,9460,9460,9460,0
|
|
20230907,175200,10495612180,9460,9460,9460,9460,0
|
|
20230907,175100,10495612180,9460,9460,9460,9460,0
|
|
20230907,175000,10495612180,9460,9460,9460,9460,0
|
|
20230907,174900,10495612180,9460,9460,9460,9460,0
|
|
20230907,174800,10495612180,9460,9460,9460,9460,0
|
|
20230907,174700,10495612180,9460,9460,9460,9460,0
|
|
20230907,174600,10495612180,9460,9460,9460,9460,0
|
|
20230907,174500,10495612180,9460,9460,9460,9460,0
|
|
20230907,174400,10495612180,9460,9460,9460,9460,0
|
|
20230907,174300,10495612180,9460,9460,9460,9460,0
|
|
20230907,174200,10495612180,9460,9460,9460,9460,0
|
|
20230907,174100,10495612180,9460,9460,9460,9460,0
|
|
20230907,174000,10495612180,9460,9460,9460,9460,0
|
|
20230907,173900,10495612180,9460,9460,9460,9460,0
|
|
20230907,173800,10495612180,9460,9460,9460,9460,0
|
|
20230907,173700,10495612180,9460,9460,9460,9460,0
|
|
20230907,173600,10495612180,9460,9460,9460,9460,0
|
|
20230907,173500,10495612180,9460,9460,9460,9460,0
|
|
20230907,173400,10495612180,9460,9460,9460,9460,0
|
|
20230907,173300,10495612180,9460,9460,9460,9460,0
|
|
20230907,173200,10495612180,9460,9460,9460,9460,0
|
|
20230907,173100,10495612180,9460,9460,9460,9460,0
|
|
20230907,173000,10495612180,9460,9460,9460,9460,0
|
|
20230907,172900,10495612180,9460,9460,9460,9460,0
|
|
20230907,172800,10495612180,9460,9460,9460,9460,0
|
|
20230907,172700,10495612180,9460,9460,9460,9460,16503
|
|
20230907,172600,10495612180,9460,9460,9460,9460,0
|
|
20230907,172500,10495612180,9460,9460,9460,9460,0
|
|
20230907,172400,10495612180,9460,9460,9460,9460,0
|
|
20230907,172300,10495612180,9460,9460,9460,9460,0
|
|
20230907,172200,10495612180,9460,9460,9460,9460,0
|
|
20230907,172100,10495612180,9460,9460,9460,9460,0
|
|
20230907,172000,10495612180,9460,9460,9460,9460,0
|
|
20230907,171900,10495612180,9460,9460,9460,9460,0
|
|
20230907,171800,10495612180,9460,9460,9460,9460,0
|
|
20230907,171700,10495612180,9460,9460,9460,9460,0
|
|
20230907,171600,10495612180,9460,9460,9460,9460,0
|
|
20230907,171500,10495612180,9460,9460,9460,9460,0
|
|
20230907,171400,10495612180,9460,9460,9460,9460,0
|
|
20230907,171300,10495612180,9460,9460,9460,9460,0
|
|
20230907,171200,10495612180,9460,9460,9460,9460,0
|
|
20230907,171100,10495612180,9460,9460,9460,9460,0
|
|
20230907,171000,10495612180,9460,9460,9460,9460,0
|
|
20230907,170900,10495612180,9460,9460,9460,9460,0
|
|
20230907,170800,10495612180,9460,9460,9460,9460,0
|
|
20230907,170700,10495612180,9460,9460,9460,9460,0
|
|
20230907,170600,10495612180,9460,9460,9460,9460,0
|
|
20230907,170500,10495612180,9460,9460,9460,9460,0
|
|
20230907,170400,10495612180,9460,9460,9460,9460,0
|
|
20230907,170300,10495612180,9460,9460,9460,9460,0
|
|
20230907,170200,10495612180,9460,9460,9460,9460,0
|
|
20230907,170100,10495612180,9460,9460,9460,9460,0
|
|
20230907,170000,10495612180,9460,9460,9460,9460,0
|
|
20230907,165900,10495612180,9460,9460,9460,9460,0
|
|
20230907,165800,10495612180,9460,9460,9460,9460,0
|
|
20230907,165700,10495612180,9460,9460,9460,9460,16503
|
|
20230907,165600,10495612180,9460,9460,9460,9460,0
|
|
20230907,165500,10495612180,9460,9460,9460,9460,0
|
|
20230907,165400,10495612180,9460,9460,9460,9460,0
|
|
20230907,165300,10495612180,9460,9460,9460,9460,0
|
|
20230907,165200,10495612180,9460,9460,9460,9460,0
|
|
20230907,165100,10495612180,9460,9460,9460,9460,0
|
|
20230907,165000,10495612180,9460,9460,9460,9460,0
|
|
20230907,164900,10495612180,9460,9460,9460,9460,0
|
|
20230907,164800,10495612180,9460,9460,9460,9460,0
|
|
20230907,164700,10495612180,9460,9460,9460,9460,0
|
|
20230907,164600,10495612180,9460,9460,9460,9460,0
|
|
20230907,164500,10495612180,9460,9460,9460,9460,0
|
|
20230907,164400,10495612180,9460,9460,9460,9460,0
|
|
20230907,164300,10495612180,9460,9460,9460,9460,0
|
|
20230907,164200,10495612180,9460,9460,9460,9460,0
|
|
20230907,164100,10495612180,9460,9460,9460,9460,0
|
|
20230907,164000,10495612180,9460,9460,9460,9460,0
|
|
20230907,163900,10495612180,9460,9460,9460,9460,0
|
|
20230907,163800,10495612180,9460,9460,9460,9460,0
|
|
20230907,163700,10495612180,9460,9460,9460,9460,0
|
|
20230907,163600,10495612180,9460,9460,9460,9460,0
|
|
20230907,163500,10495612180,9460,9460,9460,9460,0
|
|
20230907,163400,10495612180,9460,9460,9460,9460,0
|
|
20230907,163300,10495612180,9460,9460,9460,9460,0
|
|
20230907,163200,10495612180,9460,9460,9460,9460,0
|
|
20230907,163100,10495612180,9460,9460,9460,9460,0
|
|
20230907,163000,10495612180,9460,9460,9460,9460,0
|
|
20230907,162900,10495612180,9460,9460,9460,9460,0
|
|
20230907,162800,10495612180,9460,9460,9460,9460,0
|
|
20230907,162700,10495612180,9460,9460,9460,9460,16503
|
|
20230907,162600,10495612180,9460,9460,9460,9460,0
|
|
20230907,162500,10495612180,9460,9460,9460,9460,0
|
|
20230907,162400,10495612180,9460,9460,9460,9460,0
|
|
20230907,162300,10495612180,9460,9460,9460,9460,0
|
|
20230907,162200,10495612180,9460,9460,9460,9460,0
|
|
20230907,162100,10495612180,9460,9460,9460,9460,0
|
|
20230907,162000,10495612180,9460,9460,9460,9460,0
|
|
20230907,161900,10495612180,9460,9460,9460,9460,0
|
|
20230907,161800,10495612180,9460,9460,9460,9460,0
|
|
20230907,161700,10495612180,9460,9460,9460,9460,0
|
|
20230907,161600,10495612180,9460,9460,9460,9460,0
|
|
20230907,161500,10495612180,9460,9460,9460,9460,0
|
|
20230907,161400,10495612180,9460,9460,9460,9460,0
|
|
20230907,161300,10495612180,9460,9460,9460,9460,0
|
|
20230907,161200,10495612180,9460,9460,9460,9460,0
|
|
20230907,161100,10495612180,9460,9460,9460,9460,0
|
|
20230907,161000,10495612180,9460,9460,9460,9460,0
|
|
20230907,160900,10495612180,9460,9460,9460,9460,0
|
|
20230907,160800,10495612180,9460,9460,9460,9460,0
|
|
20230907,160700,10495612180,9460,9460,9460,9460,0
|
|
20230907,160600,10495612180,9460,9460,9460,9460,0
|
|
20230907,160500,10495612180,9460,9460,9460,9460,0
|
|
20230907,160400,10495612180,9460,9460,9460,9460,0
|
|
20230907,160300,10495612180,9460,9460,9460,9460,0
|
|
20230907,160200,10495612180,9460,9460,9460,9460,0
|
|
20230907,160100,10495612180,9460,9460,9460,9460,0
|
|
20230907,160000,10495612180,9460,9460,9460,9460,0
|
|
20230907,155900,10495612180,9460,9460,9460,9460,0
|
|
20230907,155800,10495612180,9460,9460,9460,9460,0
|
|
20230907,155700,10495612180,9460,9460,9460,9460,16503
|
|
20230907,155600,10495612180,9460,9460,9460,9460,0
|
|
20230907,155500,10495612180,9460,9460,9460,9460,0
|
|
20230907,155400,10495612180,9460,9460,9460,9460,0
|
|
20230907,155300,10495612180,9460,9460,9460,9460,0
|
|
20230907,155200,10495612180,9460,9460,9460,9460,0
|
|
20230907,155100,10495612180,9460,9460,9460,9460,0
|
|
20230907,155000,10495612180,9460,9460,9460,9460,0
|
|
20230907,154900,10495612180,9460,9460,9460,9460,0
|
|
20230907,154800,10495612180,9460,9460,9460,9460,0
|
|
20230907,154700,10495612180,9460,9460,9460,9460,0
|
|
20230907,154600,10495612180,9460,9460,9460,9460,0
|
|
20230907,154500,10495612180,9460,9460,9460,9460,0
|
|
20230907,154400,10495612180,9460,9460,9460,9460,0
|
|
20230907,154300,10495612180,9460,9460,9460,9460,0
|
|
20230907,154200,10495612180,9460,9460,9460,9460,0
|
|
20230907,154100,10495612180,9460,9460,9460,9460,0
|
|
20230907,154000,10495612180,9460,9460,9460,9460,0
|
|
20230907,153900,10495612180,9460,9460,9460,9460,0
|
|
20230907,153800,10495612180,9460,9460,9460,9460,0
|
|
20230907,153700,10495612180,9460,9460,9460,9460,0
|
|
20230907,153600,10495612180,9460,9460,9460,9460,0
|
|
20230907,153500,10495612180,9460,9460,9460,9460,0
|
|
20230907,153400,10495612180,9460,9460,9460,9460,0
|
|
20230907,153300,10495612180,9460,9460,9460,9460,0
|
|
20230907,153200,10495612180,9460,9460,9460,9460,0
|
|
20230907,153100,10495612180,9460,9460,9460,9460,0
|
|
20230907,153000,10495612180,9460,9460,9460,9460,16503
|
|
20230907,152900,10339493800,9470,9470,9470,9470,0
|
|
20230907,152800,10339493800,9470,9470,9470,9470,0
|
|
20230907,152700,10339493800,9470,9470,9470,9470,0
|
|
20230907,152600,10339493800,9470,9470,9470,9470,0
|
|
20230907,152500,10339493800,9470,9470,9470,9470,0
|
|
20230907,152400,10339493800,9470,9470,9470,9470,0
|
|
20230907,152300,10339493800,9470,9470,9470,9470,0
|
|
20230907,152200,10339493800,9470,9470,9470,9470,0
|
|
20230907,152100,10339493800,9470,9470,9470,9470,0
|
|
20230907,152000,10339493800,9470,9470,9470,9470,0
|
|
20230907,151900,10339493800,9470,9470,9500,9470,6227
|
|
20230907,151800,10280463830,9460,9450,9470,9450,7748
|
|
20230907,151700,10207226130,9450,9450,9450,9440,1440
|
|
20230907,151600,10193620530,9450,9450,9450,9440,1924
|
|
20230907,151500,10175444420,9450,9450,9450,9440,1030
|
|
20230907,151400,10165714680,9450,9450,9450,9450,170
|
|
20230907,151300,10164108180,9450,9440,9450,9430,1644
|
|
20230907,151200,10148586220,9440,9430,9440,9430,2212
|
|
20230907,151100,10127715440,9440,9440,9440,9430,1305
|
|
20230907,151000,10115397390,9440,9440,9440,9430,4186
|
|
20230907,150900,10075908860,9440,9440,9440,9430,1834
|
|
20230907,150800,10058608330,9440,9440,9450,9440,3005
|
|
20230907,150700,10030240580,9450,9430,9450,9430,10398
|
|
20230907,150600,9932081330,9440,9430,9440,9430,2061
|
|
20230907,150500,9912638450,9430,9440,9440,9430,1522
|
|
20230907,150400,9898285220,9430,9430,9440,9430,1519
|
|
20230907,150300,9883958710,9430,9430,9440,9430,717
|
|
20230907,150200,9877193730,9430,9430,9440,9430,3155
|
|
20230907,150100,9847441510,9430,9440,9440,9430,3951
|
|
20230907,150000,9810182280,9440,9430,9440,9430,1055
|
|
20230907,145900,9800231610,9440,9440,9440,9430,558
|
|
20230907,145800,9794968300,9440,9440,9450,9440,5168
|
|
20230907,145700,9746180480,9440,9430,9440,9430,732
|
|
20230907,145600,9739276440,9430,9440,9440,9430,495
|
|
20230907,145500,9734607750,9430,9440,9440,9430,1726
|
|
20230907,145400,9718326030,9440,9450,9450,9430,1509
|
|
20230907,145300,9704082000,9440,9440,9450,9440,1019
|
|
20230907,145200,9694459660,9450,9450,9450,9440,1629
|
|
20230907,145100,9679076200,9450,9460,9470,9440,6759
|
|
20230907,145000,9615220680,9460,9440,9460,9430,10060
|
|
20230907,144900,9520236690,9430,9420,9440,9420,595
|
|
20230907,144800,9514625820,9430,9440,9440,9430,2097
|
|
20230907,144700,9494849510,9440,9420,9440,9410,1237
|
|
20230907,144600,9483192550,9400,9420,9430,9400,3896
|
|
20230907,144500,9446534710,9430,9430,9430,9420,1153
|
|
20230907,144400,9435662920,9430,9440,9440,9430,1282
|
|
20230907,144300,9423572130,9440,9440,9440,9430,647
|
|
20230907,144200,9417465100,9420,9450,9450,9420,1307
|
|
20230907,144100,9405137030,9450,9440,9450,9430,376
|
|
20230907,144000,9401586470,9420,9420,9450,9410,11347
|
|
20230907,143900,9294545400,9410,9430,9440,9410,4639
|
|
20230907,143800,9250865070,9430,9420,9440,9420,4891
|
|
20230907,143700,9204716080,9430,9420,9430,9410,2035
|
|
20230907,143600,9185555370,9430,9430,9430,9420,77
|
|
20230907,143500,9184829290,9430,9430,9440,9420,6500
|
|
20230907,143400,9123587830,9420,9420,9430,9420,164
|
|
20230907,143300,9122042320,9430,9440,9440,9420,1536
|
|
20230907,143200,9107562500,9440,9440,9440,9430,1314
|
|
20230907,143100,9095158840,9440,9440,9450,9440,1928
|
|
20230907,143000,9076958490,9440,9440,9440,9430,1191
|
|
20230907,142900,9065726310,9440,9440,9440,9440,1734
|
|
20230907,142800,9049357350,9440,9450,9450,9440,2996
|
|
20230907,142700,9021074790,9450,9440,9450,9440,863
|
|
20230907,142600,9012927160,9450,9450,9450,9440,684
|
|
20230907,142500,9006467470,9450,9440,9450,9440,460
|
|
20230907,142400,9002123520,9440,9450,9450,9440,306
|
|
20230907,142300,8999234030,9450,9430,9450,9430,6204
|
|
20230907,142200,8940683190,9430,9440,9440,9420,1409
|
|
20230907,142100,8927396550,9430,9440,9440,9430,304
|
|
20230907,142000,8924528700,9430,9430,9430,9420,1498
|
|
20230907,141900,8910408030,9430,9440,9440,9430,61
|
|
20230907,141800,8909832260,9430,9450,9450,9430,1638
|
|
20230907,141700,8894373760,9450,9460,9460,9440,816
|
|
20230907,141600,8886661980,9460,9450,9460,9450,34
|
|
20230907,141500,8886340350,9450,9460,9460,9450,1032
|
|
20230907,141400,8876587230,9460,9450,9460,9450,343
|
|
20230907,141300,8873345470,9460,9470,9470,9450,1155
|
|
20230907,141200,8862426140,9460,9430,9460,9430,5030
|
|
20230907,141100,8814901690,9440,9430,9440,9430,379
|
|
20230907,141000,8811327000,9430,9430,9440,9430,3289
|
|
20230907,140900,8780311040,9440,9440,9450,9440,1173
|
|
20230907,140800,8769237210,9440,9440,9440,9420,5092
|
|
20230907,140700,8721249930,9440,9450,9460,9440,1108
|
|
20230907,140600,8710780820,9450,9440,9450,9430,605
|
|
20230907,140500,8705069730,9440,9440,9450,9420,2936
|
|
20230907,140400,8677369670,9450,9460,9460,9440,3000
|
|
20230907,140300,8649021000,9460,9460,9460,9450,1598
|
|
20230907,140200,8633904160,9450,9460,9460,9450,1141
|
|
20230907,140100,8623120000,9460,9430,9460,9420,14718
|
|
20230907,140000,8484248510,9450,9460,9470,9400,47215
|
|
20230907,135900,8039728650,9470,9460,9470,9450,1219
|
|
20230907,135800,8028197000,9460,9470,9470,9460,543
|
|
20230907,135700,8023059490,9470,9460,9470,9460,660
|
|
20230907,135600,8016815240,9460,9460,9470,9460,1579
|
|
20230907,135500,8001877850,9450,9450,9460,9450,1518
|
|
20230907,135400,7987532240,9460,9450,9460,9450,535
|
|
20230907,135300,7982474580,9460,9450,9460,9450,2499
|
|
20230907,135200,7958858140,9450,9460,9460,9440,2762
|
|
20230907,135100,7932756250,9460,9460,9460,9450,305
|
|
20230907,135000,7929872140,9460,9460,9460,9450,2008
|
|
20230907,134900,7910895210,9460,9460,9460,9450,2227
|
|
20230907,134800,7889847000,9460,9460,9460,9450,770
|
|
20230907,134700,7882563340,9460,9460,9460,9450,1317
|
|
20230907,134600,7870116360,9460,9450,9460,9450,1621
|
|
20230907,134500,7854796060,9450,9450,9460,9450,1944
|
|
20230907,134400,7836421710,9450,9450,9460,9440,3873
|
|
20230907,134300,7799824510,9460,9450,9460,9450,425
|
|
20230907,134200,7795806220,9460,9460,9460,9450,4628
|
|
20230907,134100,7752070050,9460,9470,9470,9460,1728
|
|
20230907,134000,7735722320,9470,9480,9480,9470,2190
|
|
20230907,133900,7714982130,9470,9480,9480,9470,986
|
|
20230907,133800,7705643300,9470,9470,9480,9470,1197
|
|
20230907,133700,7694304010,9480,9480,9480,9470,2933
|
|
20230907,133600,7666499390,9490,9490,9490,9480,181
|
|
20230907,133500,7664782420,9490,9490,9500,9490,3134
|
|
20230907,133400,7635037070,9500,9490,9500,9490,267
|
|
20230907,133300,7632501550,9490,9500,9500,9490,664
|
|
20230907,133200,7626196330,9500,9490,9500,9490,95
|
|
20230907,133100,7625293840,9490,9500,9500,9490,249
|
|
20230907,133000,7622928550,9500,9490,9500,9490,475
|
|
20230907,132900,7618420360,9500,9490,9500,9480,686
|
|
20230907,132800,7611909650,9490,9490,9490,9490,833
|
|
20230907,132700,7604004480,9490,9490,9500,9490,459
|
|
20230907,132600,7599648400,9500,9490,9500,9490,1024
|
|
20230907,132500,7589929860,9490,9490,9500,9490,1224
|
|
20230907,132400,7578313900,9490,9500,9500,9490,307
|
|
20230907,132300,7575399500,9500,9490,9500,9490,1026
|
|
20230907,132200,7565662100,9490,9500,9500,9490,715
|
|
20230907,132100,7558875750,9510,9500,9510,9490,6403
|
|
20230907,132000,7498051060,9500,9500,9510,9500,1553
|
|
20230907,131900,7483295850,9510,9510,9510,9500,433
|
|
20230907,131800,7479178300,9510,9510,9510,9500,427
|
|
20230907,131700,7475121230,9500,9510,9510,9500,972
|
|
20230907,131600,7465882100,9510,9510,9510,9510,1310
|
|
20230907,131500,7453424000,9510,9520,9520,9510,316
|
|
20230907,131400,7450418100,9520,9520,9520,9510,333
|
|
20230907,131300,7447250790,9510,9520,9520,9510,244
|
|
20230907,131200,7444930230,9520,9510,9520,9510,251
|
|
20230907,131100,7442541910,9500,9500,9510,9500,1629
|
|
20230907,131000,7427063060,9510,9500,9510,9500,1075
|
|
20230907,130900,7416845320,9510,9510,9510,9500,860
|
|
20230907,130800,7408669730,9510,9520,9520,9500,2784
|
|
20230907,130700,7382197310,9520,9520,9520,9510,396
|
|
20230907,130600,7378430730,9520,9510,9520,9510,170
|
|
20230907,130500,7376813350,9510,9530,9530,9510,846
|
|
20230907,130400,7368764180,9530,9510,9530,9510,1024
|
|
20230907,130300,7359017620,9520,9520,9520,9510,618
|
|
20230907,130200,7353134770,9510,9510,9520,9510,45
|
|
20230907,130100,7352706630,9520,9520,9520,9510,1232
|
|
20230907,130000,7340979690,9520,9530,9530,9520,280
|
|
20230907,125900,7338313190,9520,9520,9530,9520,232
|
|
20230907,125800,7336104230,9520,9520,9530,9520,1174
|
|
20230907,125700,7324927040,9520,9530,9530,9520,3080
|
|
20230907,125600,7295604530,9530,9530,9530,9520,127
|
|
20230907,125500,7294395370,9520,9530,9530,9520,305
|
|
20230907,125400,7291490650,9530,9530,9540,9530,188
|
|
20230907,125300,7289698990,9530,9530,9540,9520,1273
|
|
20230907,125200,7277567280,9530,9530,9540,9530,1262
|
|
20230907,125100,7265540200,9530,9530,9530,9520,524
|
|
20230907,125000,7260548490,9520,9520,9530,9520,59
|
|
20230907,124900,7259986510,9530,9530,9530,9520,1222
|
|
20230907,124800,7248350870,9520,9520,9530,9520,173
|
|
20230907,124700,7246702510,9530,9530,9530,9520,125
|
|
20230907,124600,7245511270,9510,9510,9520,9510,132
|
|
20230907,124500,7244255010,9520,9530,9530,9520,1718
|
|
20230907,124400,7227899410,9530,9520,9530,9520,295
|
|
20230907,124300,7225088680,9530,9530,9530,9520,403
|
|
20230907,124200,7221251100,9520,9520,9520,9520,102
|
|
20230907,124100,7220280060,9520,9530,9530,9520,147
|
|
20230907,124000,7218880230,9530,9520,9530,9520,207
|
|
20230907,123900,7216908960,9530,9520,9530,9520,318
|
|
20230907,123800,7213881230,9520,9520,9530,9510,1322
|
|
20230907,123700,7201295780,9520,9510,9520,9510,1728
|
|
20230907,123600,7184853160,9510,9530,9530,9510,1641
|
|
20230907,123500,7169234360,9530,9530,9540,9510,3351
|
|
20230907,123400,7137317570,9530,9520,9530,9520,355
|
|
20230907,123300,7133935600,9520,9520,9530,9520,150
|
|
20230907,123200,7132506620,9530,9530,9530,9520,278
|
|
20230907,123100,7129858800,9520,9530,9530,9520,159
|
|
20230907,123000,7128343790,9530,9530,9530,9520,102
|
|
20230907,122900,7127371840,9530,9530,9530,9520,92
|
|
20230907,122800,7126495620,9530,9520,9530,9520,502
|
|
20230907,122700,7121716010,9520,9520,9520,9510,110
|
|
20230907,122600,7120668820,9520,9530,9540,9520,3255
|
|
20230907,122500,7089668540,9540,9540,9540,9530,375
|
|
20230907,122400,7086094490,9540,9560,9560,9530,9994
|
|
20230907,122300,6990796740,9560,9560,9560,9550,151
|
|
20230907,122200,6989353820,9560,9550,9560,9550,750
|
|
20230907,122100,6982189440,9550,9560,9560,9550,279
|
|
20230907,122000,6979522490,9560,9560,9560,9550,564
|
|
20230907,121900,6974131450,9560,9560,9560,9550,314
|
|
20230907,121800,6971129790,9560,9560,9560,9550,521
|
|
20230907,121700,6966152070,9560,9560,9560,9550,97
|
|
20230907,121600,6965225040,9560,9550,9560,9550,1339
|
|
20230907,121500,6952435480,9550,9550,9550,9540,250
|
|
20230907,121400,6950048490,9550,9550,9550,9540,263
|
|
20230907,121300,6947537010,9550,9550,9550,9540,25
|
|
20230907,121200,6947298270,9540,9550,9550,9540,122
|
|
20230907,121100,6946133970,9550,9540,9550,9540,927
|
|
20230907,121000,6937282120,9550,9540,9550,9530,1615
|
|
20230907,120900,6921874030,9540,9540,9550,9540,1164
|
|
20230907,120800,6910769240,9530,9540,9550,9530,2275
|
|
20230907,120700,6889067120,9540,9530,9540,9530,98
|
|
20230907,120600,6888132980,9530,9550,9550,9530,469
|
|
20230907,120500,6883658530,9540,9550,9550,9530,1511
|
|
20230907,120400,6869243690,9540,9550,9550,9540,1754
|
|
20230907,120300,6852508820,9550,9550,9550,9550,88
|
|
20230907,120200,6851668420,9540,9550,9550,9540,619
|
|
20230907,120100,6845762130,9550,9550,9550,9540,432
|
|
20230907,120000,6841639470,9540,9550,9550,9530,227
|
|
20230907,115900,6839473710,9540,9550,9550,9540,428
|
|
20230907,115800,6835388800,9550,9550,9550,9540,2499
|
|
20230907,115700,6811536370,9560,9560,9560,9550,508
|
|
20230907,115600,6806680180,9570,9560,9580,9550,9411
|
|
20230907,115500,6716682720,9560,9550,9560,9550,634
|
|
20230907,115400,6710621860,9560,9560,9560,9550,259
|
|
20230907,115300,6708147330,9560,9540,9560,9540,1781
|
|
20230907,115200,6691129260,9550,9540,9550,9540,1585
|
|
20230907,115100,6676007160,9530,9540,9540,9530,564
|
|
20230907,115000,6670626710,9540,9540,9540,9530,290
|
|
20230907,114900,6667860780,9530,9550,9550,9530,3949
|
|
20230907,114800,6630188450,9550,9550,9550,9540,449
|
|
20230907,114700,6625900740,9550,9550,9550,9550,192
|
|
20230907,114600,6624067140,9540,9550,9550,9540,133
|
|
20230907,114500,6622797440,9550,9550,9550,9540,348
|
|
20230907,114400,6619474580,9550,9550,9550,9550,49
|
|
20230907,114300,6619006630,9550,9540,9550,9540,2172
|
|
20230907,114200,6598285560,9550,9550,9550,9550,297
|
|
20230907,114100,6595449210,9550,9540,9560,9540,1918
|
|
20230907,114000,6577136450,9540,9540,9550,9540,260
|
|
20230907,113900,6574655790,9550,9560,9560,9550,865
|
|
20230907,113800,6566394900,9550,9550,9560,9550,447
|
|
20230907,113700,6562125860,9560,9550,9560,9550,1074
|
|
20230907,113600,6551868740,9550,9550,9550,9540,56
|
|
20230907,113500,6551334290,9540,9550,9550,9540,1235
|
|
20230907,113400,6539540060,9560,9560,9560,9550,207
|
|
20230907,113300,6537561240,9560,9560,9560,9550,78
|
|
20230907,113200,6536815810,9560,9560,9560,9550,72
|
|
20230907,113100,6536128000,9550,9560,9560,9550,980
|
|
20230907,113000,6526764600,9560,9560,9560,9560,104
|
|
20230907,112900,6525770360,9560,9560,9560,9550,639
|
|
20230907,112800,6519665480,9550,9540,9560,9540,2068
|
|
20230907,112700,6499919240,9540,9550,9550,9540,2945
|
|
20230907,112600,6471797180,9550,9530,9550,9530,1186
|
|
20230907,112500,6460483380,9540,9530,9540,9530,513
|
|
20230907,112400,6455593560,9530,9530,9540,9530,388
|
|
20230907,112300,6451895800,9530,9540,9540,9520,2614
|
|
20230907,112200,6426991690,9550,9540,9550,9540,1114
|
|
20230907,112100,6416362750,9530,9540,9550,9530,1206
|
|
20230907,112000,6404857740,9540,9530,9540,9530,2117
|
|
20230907,111900,6384661580,9540,9530,9540,9530,888
|
|
20230907,111800,6376197780,9540,9530,9540,9530,112
|
|
20230907,111700,6375129830,9530,9540,9540,9530,184
|
|
20230907,111600,6373375260,9540,9540,9540,9530,1090
|
|
20230907,111500,6362986950,9540,9530,9540,9530,86
|
|
20230907,111400,6362166600,9530,9530,9540,9530,437
|
|
20230907,111300,6358001350,9520,9530,9540,9520,760
|
|
20230907,111200,6350759760,9540,9530,9540,9530,649
|
|
20230907,111100,6344574510,9530,9530,9540,9520,2814
|
|
20230907,111000,6317756580,9540,9530,9540,9530,1056
|
|
20230907,110900,6307686650,9540,9530,9540,9520,743
|
|
20230907,110800,6300605860,9520,9530,9540,9520,1884
|
|
20230907,110700,6282655130,9530,9540,9540,9530,2669
|
|
20230907,110600,6257218420,9540,9540,9540,9530,390
|
|
20230907,110500,6253500630,9530,9540,9540,9530,373
|
|
20230907,110400,6249943400,9540,9550,9550,9530,2056
|
|
20230907,110300,6230316390,9560,9570,9570,9560,433
|
|
20230907,110200,6226176820,9570,9560,9570,9550,1014
|
|
20230907,110100,6216485220,9560,9560,9570,9550,1690
|
|
20230907,110000,6200329310,9560,9560,9560,9550,269
|
|
20230907,105900,6197757680,9550,9560,9570,9550,1102
|
|
20230907,105800,6187220510,9560,9560,9570,9560,1304
|
|
20230907,105700,6174754020,9560,9560,9570,9560,693
|
|
20230907,105600,6168128280,9570,9580,9580,9570,3260
|
|
20230907,105500,6136922260,9570,9570,9580,9570,1401
|
|
20230907,105400,6123507640,9570,9590,9590,9570,1770
|
|
20230907,105300,6106547410,9590,9590,9590,9580,1366
|
|
20230907,105200,6093457100,9590,9590,9590,9580,772
|
|
20230907,105100,6086056440,9590,9580,9600,9580,7259
|
|
20230907,105000,6016455830,9580,9540,9580,9540,4374
|
|
20230907,104900,5974601180,9550,9540,9550,9540,676
|
|
20230907,104800,5968148870,9550,9550,9550,9540,190
|
|
20230907,104700,5966335670,9540,9540,9550,9540,750
|
|
20230907,104600,5959177800,9550,9550,9550,9540,491
|
|
20230907,104500,5954489350,9550,9540,9550,9530,664
|
|
20230907,104400,5948156660,9530,9520,9530,9510,1604
|
|
20230907,104300,5932887010,9520,9530,9530,9520,830
|
|
20230907,104200,5924977280,9530,9540,9570,9500,14140
|
|
20230907,104100,5790209260,9540,9540,9540,9530,436
|
|
20230907,104000,5786053420,9540,9540,9540,9530,1600
|
|
20230907,103900,5770799390,9540,9540,9540,9530,450
|
|
20230907,103800,5766506500,9540,9540,9540,9530,355
|
|
20230907,103700,5763121400,9540,9520,9550,9520,5264
|
|
20230907,103600,5712950080,9530,9510,9530,9510,4528
|
|
20230907,103500,5669837220,9510,9500,9520,9500,3104
|
|
20230907,103400,5640335490,9490,9500,9500,9490,2480
|
|
20230907,103300,5616776640,9500,9490,9500,9480,1423
|
|
20230907,103200,5603271920,9500,9500,9510,9490,1150
|
|
20230907,103100,5592346360,9500,9510,9510,9500,1284
|
|
20230907,103000,5580141780,9520,9510,9520,9500,2439
|
|
20230907,102900,5556945620,9510,9480,9510,9480,4684
|
|
20230907,102800,5512453270,9480,9490,9490,9480,1040
|
|
20230907,102700,5502591360,9490,9500,9500,9490,2838
|
|
20230907,102600,5475657870,9500,9500,9500,9490,749
|
|
20230907,102500,5468543790,9500,9490,9500,9490,384
|
|
20230907,102400,5464899510,9500,9500,9510,9490,724
|
|
20230907,102300,5458021450,9500,9500,9510,9500,1932
|
|
20230907,102200,5439667440,9500,9470,9510,9470,5349
|
|
20230907,102100,5388897730,9480,9490,9490,9460,1520
|
|
20230907,102000,5374484340,9480,9460,9480,9440,5369
|
|
20230907,101900,5323730410,9460,9440,9460,9440,4540
|
|
20230907,101800,5280861830,9440,9410,9460,9400,19005
|
|
20230907,101700,5101648360,9410,9430,9430,9410,3286
|
|
20230907,101600,5070707590,9410,9410,9420,9410,2130
|
|
20230907,101500,5050658450,9410,9410,9420,9410,1020
|
|
20230907,101400,5041059250,9420,9430,9430,9410,1925
|
|
20230907,101300,5022926270,9430,9430,9430,9410,6826
|
|
20230907,101200,4958623980,9430,9430,9440,9430,3622
|
|
20230907,101100,4924448640,9430,9440,9450,9420,6672
|
|
20230907,101000,4861517210,9430,9430,9440,9420,3573
|
|
20230907,100900,4827806830,9430,9440,9450,9430,4142
|
|
20230907,100800,4788722260,9440,9450,9460,9440,2110
|
|
20230907,100700,4768789750,9450,9420,9450,9410,3158
|
|
20230907,100600,4739000110,9420,9410,9430,9400,5602
|
|
20230907,100500,4686286540,9400,9420,9420,9400,23259
|
|
20230907,100400,4467228940,9420,9430,9440,9420,5051
|
|
20230907,100300,4419597080,9430,9440,9460,9430,4133
|
|
20230907,100200,4380562520,9430,9430,9440,9420,3423
|
|
20230907,100100,4348287050,9430,9430,9440,9420,3114
|
|
20230907,100000,4318923840,9430,9430,9440,9420,3264
|
|
20230907,095900,4288157020,9430,9440,9440,9420,4538
|
|
20230907,095800,4245364920,9440,9430,9450,9410,5754
|
|
20230907,095700,4191125780,9420,9410,9420,9400,9098
|
|
20230907,095600,4105549440,9410,9420,9430,9410,4146
|
|
20230907,095500,4066507890,9410,9430,9440,9410,6250
|
|
20230907,095400,4007614520,9430,9400,9440,9400,3526
|
|
20230907,095300,3974404110,9400,9420,9440,9400,17122
|
|
20230907,095200,3813006350,9410,9410,9420,9400,6524
|
|
20230907,095100,3751630030,9400,9430,9430,9390,33683
|
|
20230907,095000,3434695410,9430,9460,9470,9420,31850
|
|
20230907,094900,3133854810,9470,9480,9480,9460,8323
|
|
20230907,094800,3055060510,9480,9490,9500,9470,26155
|
|
20230907,094700,2807090030,9500,9510,9520,9490,29761
|
|
20230907,094600,2524275370,9510,9530,9530,9510,2303
|
|
20230907,094500,2502356560,9530,9540,9540,9510,9110
|
|
20230907,094400,2415623360,9540,9540,9540,9530,2655
|
|
20230907,094300,2390296800,9540,9550,9550,9530,3277
|
|
20230907,094200,2359037710,9550,9560,9560,9550,921
|
|
20230907,094100,2350242040,9560,9580,9590,9560,6579
|
|
20230907,094000,2287283630,9580,9570,9580,9570,1096
|
|
20230907,093900,2276794600,9560,9590,9590,9560,1153
|
|
20230907,093800,2265755670,9590,9580,9610,9580,8572
|
|
20230907,093700,2183528940,9580,9580,9580,9560,2076
|
|
20230907,093600,2163653010,9580,9590,9590,9580,604
|
|
20230907,093500,2157864290,9590,9580,9600,9580,4621
|
|
20230907,093400,2113547770,9580,9580,9590,9570,3341
|
|
20230907,093300,2081566880,9570,9580,9580,9570,4252
|
|
20230907,093200,2040865140,9580,9580,9590,9550,12489
|
|
20230907,093100,1921500180,9580,9550,9580,9540,9613
|
|
20230907,093000,1829647900,9550,9550,9560,9540,989
|
|
20230907,092900,1820210350,9560,9550,9560,9540,7458
|
|
20230907,092800,1748994300,9540,9540,9580,9540,7266
|
|
20230907,092700,1679644420,9540,9540,9540,9540,1534
|
|
20230907,092600,1665010060,9540,9540,9550,9530,2065
|
|
20230907,092500,1645320260,9540,9560,9560,9540,2856
|
|
20230907,092400,1618060980,9550,9550,9560,9550,2271
|
|
20230907,092300,1596371780,9560,9580,9580,9550,506
|
|
20230907,092200,1591531430,9580,9570,9580,9550,4228
|
|
20230907,092100,1551096090,9570,9580,9580,9570,3556
|
|
20230907,092000,1517064100,9570,9570,9590,9570,1282
|
|
20230907,091900,1504787590,9560,9590,9590,9560,802
|
|
20230907,091800,1497112490,9590,9570,9600,9560,7930
|
|
20230907,091700,1421196720,9570,9530,9580,9530,5848
|
|
20230907,091600,1365399520,9530,9550,9550,9530,4998
|
|
20230907,091500,1317760890,9550,9510,9550,9510,8683
|
|
20230907,091400,1235045260,9510,9540,9540,9510,3139
|
|
20230907,091300,1205148400,9540,9530,9540,9530,1929
|
|
20230907,091200,1186754070,9540,9540,9540,9520,5579
|
|
20230907,091100,1133584080,9540,9540,9570,9540,8178
|
|
20230907,091000,1055490650,9540,9580,9580,9540,3181
|
|
20230907,090900,1025090770,9580,9580,9600,9570,4332
|
|
20230907,090800,983594930,9580,9590,9600,9570,6726
|
|
20230907,090700,919125470,9590,9560,9610,9560,5948
|
|
20230907,090600,862097280,9580,9560,9580,9560,3025
|
|
20230907,090500,833151420,9560,9590,9590,9560,3761
|
|
20230907,090400,797173750,9580,9540,9590,9510,9277
|
|
20230907,090300,708662010,9540,9490,9560,9480,20553
|
|
20230907,090200,513155750,9480,9510,9530,9480,23804
|
|
20230907,090100,287041680,9510,9590,9590,9510,13840
|
|
20230907,090000,154805470,9600,9650,9670,9590,16049
|