625 lines
31 KiB
CSV
625 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,192200,21422704400,6900,6900,6900,6900,225602
|
|
20230908,192100,21422704400,6900,6900,6900,6900,0
|
|
20230908,192000,21422704400,6900,6900,6900,6900,0
|
|
20230908,191900,21422704400,6900,6900,6900,6900,0
|
|
20230908,191800,21422704400,6900,6900,6900,6900,0
|
|
20230908,191700,21422704400,6900,6900,6900,6900,0
|
|
20230908,191600,21422704400,6900,6900,6900,6900,0
|
|
20230908,191500,21422704400,6900,6900,6900,6900,0
|
|
20230908,191400,21422704400,6900,6900,6900,6900,0
|
|
20230908,191300,21422704400,6900,6900,6900,6900,0
|
|
20230908,191200,21422704400,6900,6900,6900,6900,0
|
|
20230908,191100,21422704400,6900,6900,6900,6900,0
|
|
20230908,191000,21422704400,6900,6900,6900,6900,0
|
|
20230908,190900,21422704400,6900,6900,6900,6900,0
|
|
20230908,190800,21422704400,6900,6900,6900,6900,0
|
|
20230908,190700,21422704400,6900,6900,6900,6900,0
|
|
20230908,190600,21422704400,6900,6900,6900,6900,0
|
|
20230908,190500,21422704400,6900,6900,6900,6900,0
|
|
20230908,190400,21422704400,6900,6900,6900,6900,0
|
|
20230908,190300,21422704400,6900,6900,6900,6900,0
|
|
20230908,190200,21422704400,6900,6900,6900,6900,0
|
|
20230908,190100,21422704400,6900,6900,6900,6900,0
|
|
20230908,190000,21422704400,6900,6900,6900,6900,0
|
|
20230908,185900,21422704400,6900,6900,6900,6900,0
|
|
20230908,185800,21422704400,6900,6900,6900,6900,0
|
|
20230908,185700,21422704400,6900,6900,6900,6900,0
|
|
20230908,185600,21422704400,6900,6900,6900,6900,0
|
|
20230908,185500,21422704400,6900,6900,6900,6900,0
|
|
20230908,185400,21422704400,6900,6900,6900,6900,0
|
|
20230908,185300,21422704400,6900,6900,6900,6900,0
|
|
20230908,185200,21422704400,6900,6900,6900,6900,225602
|
|
20230908,185100,21422704400,6900,6900,6900,6900,0
|
|
20230908,185000,21422704400,6900,6900,6900,6900,0
|
|
20230908,184900,21422704400,6900,6900,6900,6900,0
|
|
20230908,184800,21422704400,6900,6900,6900,6900,0
|
|
20230908,184700,21422704400,6900,6900,6900,6900,0
|
|
20230908,184600,21422704400,6900,6900,6900,6900,0
|
|
20230908,184500,21422704400,6900,6900,6900,6900,0
|
|
20230908,184400,21422704400,6900,6900,6900,6900,0
|
|
20230908,184300,21422704400,6900,6900,6900,6900,0
|
|
20230908,184200,21422704400,6900,6900,6900,6900,0
|
|
20230908,184100,21422704400,6900,6900,6900,6900,0
|
|
20230908,184000,21422704400,6900,6900,6900,6900,0
|
|
20230908,183900,21422704400,6900,6900,6900,6900,0
|
|
20230908,183800,21422704400,6900,6900,6900,6900,0
|
|
20230908,183700,21422704400,6900,6900,6900,6900,0
|
|
20230908,183600,21422704400,6900,6900,6900,6900,0
|
|
20230908,183500,21422704400,6900,6900,6900,6900,0
|
|
20230908,183400,21422704400,6900,6900,6900,6900,0
|
|
20230908,183300,21422704400,6900,6900,6900,6900,0
|
|
20230908,183200,21422704400,6900,6900,6900,6900,0
|
|
20230908,183100,21422704400,6900,6900,6900,6900,0
|
|
20230908,183000,21422704400,6900,6900,6900,6900,0
|
|
20230908,182900,21422704400,6900,6900,6900,6900,0
|
|
20230908,182800,21422704400,6900,6900,6900,6900,0
|
|
20230908,182700,21422704400,6900,6900,6900,6900,0
|
|
20230908,182600,21422704400,6900,6900,6900,6900,0
|
|
20230908,182500,21422704400,6900,6900,6900,6900,0
|
|
20230908,182400,21422704400,6900,6900,6900,6900,0
|
|
20230908,182300,21422704400,6900,6900,6900,6900,0
|
|
20230908,182200,21422704400,6900,6900,6900,6900,225602
|
|
20230908,182100,21422704400,6900,6900,6900,6900,0
|
|
20230908,182000,21422704400,6900,6900,6900,6900,0
|
|
20230908,181900,21422704400,6900,6900,6900,6900,0
|
|
20230908,181800,21422704400,6900,6900,6900,6900,0
|
|
20230908,181700,21422704400,6900,6900,6900,6900,0
|
|
20230908,181600,21422704400,6900,6900,6900,6900,0
|
|
20230908,181500,21422704400,6900,6900,6900,6900,0
|
|
20230908,181400,21422704400,6900,6900,6900,6900,0
|
|
20230908,181300,21422704400,6900,6900,6900,6900,0
|
|
20230908,181200,21422704400,6900,6900,6900,6900,0
|
|
20230908,181100,21422704400,6900,6900,6900,6900,0
|
|
20230908,181000,21422704400,6900,6900,6900,6900,0
|
|
20230908,180900,21422704400,6900,6900,6900,6900,0
|
|
20230908,180800,21422704400,6900,6900,6900,6900,0
|
|
20230908,180700,21422704400,6900,6900,6900,6900,0
|
|
20230908,180600,21422704400,6900,6900,6900,6900,0
|
|
20230908,180500,21422704400,6900,6900,6900,6900,0
|
|
20230908,180400,21422704400,6900,6900,6900,6900,0
|
|
20230908,180300,21422704400,6900,6900,6900,6900,0
|
|
20230908,180200,21422704400,6900,6900,6900,6900,0
|
|
20230908,180100,21422704400,6900,6900,6900,6900,0
|
|
20230908,180000,21422704400,6900,6900,6900,6900,0
|
|
20230908,175900,21422704400,6900,6900,6900,6900,0
|
|
20230908,175800,21422704400,6900,6900,6900,6900,0
|
|
20230908,175700,21422704400,6900,6900,6900,6900,0
|
|
20230908,175600,21422704400,6900,6900,6900,6900,0
|
|
20230908,175500,21422704400,6900,6900,6900,6900,0
|
|
20230908,175400,21422704400,6900,6900,6900,6900,0
|
|
20230908,175300,21422704400,6900,6900,6900,6900,0
|
|
20230908,175200,21422704400,6900,6900,6900,6900,225602
|
|
20230908,175100,21422704400,6900,6900,6900,6900,0
|
|
20230908,175000,21422704400,6900,6900,6900,6900,0
|
|
20230908,174900,21422704400,6900,6900,6900,6900,0
|
|
20230908,174800,21422704400,6900,6900,6900,6900,0
|
|
20230908,174700,21422704400,6900,6900,6900,6900,0
|
|
20230908,174600,21422704400,6900,6900,6900,6900,0
|
|
20230908,174500,21422704400,6900,6900,6900,6900,0
|
|
20230908,174400,21422704400,6900,6900,6900,6900,0
|
|
20230908,174300,21422704400,6900,6900,6900,6900,0
|
|
20230908,174200,21422704400,6900,6900,6900,6900,0
|
|
20230908,174100,21422704400,6900,6900,6900,6900,0
|
|
20230908,174000,21422704400,6900,6900,6900,6900,0
|
|
20230908,173900,21422704400,6900,6900,6900,6900,0
|
|
20230908,173800,21422704400,6900,6900,6900,6900,0
|
|
20230908,173700,21422704400,6900,6900,6900,6900,0
|
|
20230908,173600,21422704400,6900,6900,6900,6900,0
|
|
20230908,173500,21422704400,6900,6900,6900,6900,0
|
|
20230908,173400,21422704400,6900,6900,6900,6900,0
|
|
20230908,173300,21422704400,6900,6900,6900,6900,0
|
|
20230908,173200,21422704400,6900,6900,6900,6900,0
|
|
20230908,173100,21422704400,6900,6900,6900,6900,0
|
|
20230908,173000,21422704400,6900,6900,6900,6900,0
|
|
20230908,172900,21422704400,6900,6900,6900,6900,0
|
|
20230908,172800,21422704400,6900,6900,6900,6900,0
|
|
20230908,172700,21422704400,6900,6900,6900,6900,0
|
|
20230908,172600,21422704400,6900,6900,6900,6900,0
|
|
20230908,172500,21422704400,6900,6900,6900,6900,0
|
|
20230908,172400,21422704400,6900,6900,6900,6900,0
|
|
20230908,172300,21422704400,6900,6900,6900,6900,0
|
|
20230908,172200,21422704400,6900,6900,6900,6900,225602
|
|
20230908,172100,21422704400,6900,6900,6900,6900,0
|
|
20230908,172000,21422704400,6900,6900,6900,6900,0
|
|
20230908,171900,21422704400,6900,6900,6900,6900,0
|
|
20230908,171800,21422704400,6900,6900,6900,6900,0
|
|
20230908,171700,21422704400,6900,6900,6900,6900,0
|
|
20230908,171600,21422704400,6900,6900,6900,6900,0
|
|
20230908,171500,21422704400,6900,6900,6900,6900,0
|
|
20230908,171400,21422704400,6900,6900,6900,6900,0
|
|
20230908,171300,21422704400,6900,6900,6900,6900,0
|
|
20230908,171200,21422704400,6900,6900,6900,6900,0
|
|
20230908,171100,21422704400,6900,6900,6900,6900,0
|
|
20230908,171000,21422704400,6900,6900,6900,6900,0
|
|
20230908,170900,21422704400,6900,6900,6900,6900,0
|
|
20230908,170800,21422704400,6900,6900,6900,6900,0
|
|
20230908,170700,21422704400,6900,6900,6900,6900,0
|
|
20230908,170600,21422704400,6900,6900,6900,6900,0
|
|
20230908,170500,21422704400,6900,6900,6900,6900,0
|
|
20230908,170400,21422704400,6900,6900,6900,6900,0
|
|
20230908,170300,21422704400,6900,6900,6900,6900,0
|
|
20230908,170200,21422704400,6900,6900,6900,6900,0
|
|
20230908,170100,21422704400,6900,6900,6900,6900,0
|
|
20230908,170000,21422704400,6900,6900,6900,6900,0
|
|
20230908,165900,21422704400,6900,6900,6900,6900,0
|
|
20230908,165800,21422704400,6900,6900,6900,6900,0
|
|
20230908,165700,21422704400,6900,6900,6900,6900,0
|
|
20230908,165600,21422704400,6900,6900,6900,6900,0
|
|
20230908,165500,21422704400,6900,6900,6900,6900,0
|
|
20230908,165400,21422704400,6900,6900,6900,6900,0
|
|
20230908,165300,21422704400,6900,6900,6900,6900,0
|
|
20230908,165200,21422704400,6900,6900,6900,6900,225602
|
|
20230908,165100,21422704400,6900,6900,6900,6900,0
|
|
20230908,165000,21422704400,6900,6900,6900,6900,0
|
|
20230908,164900,21422704400,6900,6900,6900,6900,0
|
|
20230908,164800,21422704400,6900,6900,6900,6900,0
|
|
20230908,164700,21422704400,6900,6900,6900,6900,0
|
|
20230908,164600,21422704400,6900,6900,6900,6900,0
|
|
20230908,164500,21422704400,6900,6900,6900,6900,0
|
|
20230908,164400,21422704400,6900,6900,6900,6900,0
|
|
20230908,164300,21422704400,6900,6900,6900,6900,0
|
|
20230908,164200,21422704400,6900,6900,6900,6900,0
|
|
20230908,164100,21422704400,6900,6900,6900,6900,0
|
|
20230908,164000,21422704400,6900,6900,6900,6900,0
|
|
20230908,163900,21422704400,6900,6900,6900,6900,0
|
|
20230908,163800,21422704400,6900,6900,6900,6900,0
|
|
20230908,163700,21422704400,6900,6900,6900,6900,0
|
|
20230908,163600,21422704400,6900,6900,6900,6900,0
|
|
20230908,163500,21422704400,6900,6900,6900,6900,0
|
|
20230908,163400,21422704400,6900,6900,6900,6900,0
|
|
20230908,163300,21422704400,6900,6900,6900,6900,0
|
|
20230908,163200,21422704400,6900,6900,6900,6900,0
|
|
20230908,163100,21422704400,6900,6900,6900,6900,0
|
|
20230908,163000,21422704400,6900,6900,6900,6900,0
|
|
20230908,162900,21422704400,6900,6900,6900,6900,0
|
|
20230908,162800,21422704400,6900,6900,6900,6900,0
|
|
20230908,162700,21422704400,6900,6900,6900,6900,0
|
|
20230908,162600,21422704400,6900,6900,6900,6900,0
|
|
20230908,162500,21422704400,6900,6900,6900,6900,0
|
|
20230908,162400,21422704400,6900,6900,6900,6900,0
|
|
20230908,162300,21422704400,6900,6900,6900,6900,0
|
|
20230908,162200,21422704400,6900,6900,6900,6900,225602
|
|
20230908,162100,21422704400,6900,6900,6900,6900,0
|
|
20230908,162000,21422704400,6900,6900,6900,6900,0
|
|
20230908,161900,21422704400,6900,6900,6900,6900,0
|
|
20230908,161800,21422704400,6900,6900,6900,6900,0
|
|
20230908,161700,21422704400,6900,6900,6900,6900,0
|
|
20230908,161600,21422704400,6900,6900,6900,6900,0
|
|
20230908,161500,21422704400,6900,6900,6900,6900,0
|
|
20230908,161400,21422704400,6900,6900,6900,6900,0
|
|
20230908,161300,21422704400,6900,6900,6900,6900,0
|
|
20230908,161200,21422704400,6900,6900,6900,6900,0
|
|
20230908,161100,21422704400,6900,6900,6900,6900,0
|
|
20230908,161000,21422704400,6900,6900,6900,6900,0
|
|
20230908,160900,21422704400,6900,6900,6900,6900,0
|
|
20230908,160800,21422704400,6900,6900,6900,6900,0
|
|
20230908,160700,21422704400,6900,6900,6900,6900,0
|
|
20230908,160600,21422704400,6900,6900,6900,6900,0
|
|
20230908,160500,21422704400,6900,6900,6900,6900,0
|
|
20230908,160400,21422704400,6900,6900,6900,6900,0
|
|
20230908,160300,21422704400,6900,6900,6900,6900,0
|
|
20230908,160200,21422704400,6900,6900,6900,6900,0
|
|
20230908,160100,21422704400,6900,6900,6900,6900,0
|
|
20230908,160000,21422704400,6900,6900,6900,6900,0
|
|
20230908,155900,21422704400,6900,6900,6900,6900,0
|
|
20230908,155800,21422704400,6900,6900,6900,6900,0
|
|
20230908,155700,21422704400,6900,6900,6900,6900,0
|
|
20230908,155600,21422704400,6900,6900,6900,6900,0
|
|
20230908,155500,21422704400,6900,6900,6900,6900,0
|
|
20230908,155400,21422704400,6900,6900,6900,6900,0
|
|
20230908,155300,21422704400,6900,6900,6900,6900,0
|
|
20230908,155200,21422704400,6900,6900,6900,6900,225602
|
|
20230908,155100,21422704400,6900,6900,6900,6900,0
|
|
20230908,155000,21422704400,6900,6900,6900,6900,0
|
|
20230908,154900,21422704400,6900,6900,6900,6900,0
|
|
20230908,154800,21422704400,6900,6900,6900,6900,0
|
|
20230908,154700,21422704400,6900,6900,6900,6900,0
|
|
20230908,154600,21422704400,6900,6900,6900,6900,0
|
|
20230908,154500,21422704400,6900,6900,6900,6900,0
|
|
20230908,154400,21422704400,6900,6900,6900,6900,0
|
|
20230908,154300,21422704400,6900,6900,6900,6900,0
|
|
20230908,154200,21422704400,6900,6900,6900,6900,0
|
|
20230908,154100,21422704400,6900,6900,6900,6900,0
|
|
20230908,154000,21422704400,6900,6900,6900,6900,0
|
|
20230908,153900,21422704400,6900,6900,6900,6900,0
|
|
20230908,153800,21422704400,6900,6900,6900,6900,0
|
|
20230908,153700,21422704400,6900,6900,6900,6900,0
|
|
20230908,153600,21422704400,6900,6900,6900,6900,0
|
|
20230908,153500,21422704400,6900,6900,6900,6900,0
|
|
20230908,153400,21422704400,6900,6900,6900,6900,0
|
|
20230908,153300,21422704400,6900,6900,6900,6900,0
|
|
20230908,153200,21422704400,6900,6900,6900,6900,225602
|
|
20230908,153100,19866050600,6480,6480,6480,6480,0
|
|
20230908,153000,19866050600,6480,6480,6480,6480,0
|
|
20230908,152900,19866050600,6480,6480,6480,6480,0
|
|
20230908,152800,19866050600,6480,6480,6480,6480,0
|
|
20230908,152700,19866050600,6480,6480,6480,6480,0
|
|
20230908,152600,19866050600,6480,6480,6480,6480,0
|
|
20230908,152500,19866050600,6480,6480,6480,6480,0
|
|
20230908,152400,19866050600,6480,6480,6480,6480,0
|
|
20230908,152300,19866050600,6480,6480,6480,6480,0
|
|
20230908,152200,19866050600,6480,6480,6480,6480,0
|
|
20230908,152100,19866050600,6480,6480,6480,6480,0
|
|
20230908,152000,19866050600,6480,6480,6480,6480,0
|
|
20230908,151900,19866050600,6480,6370,6500,6300,156852
|
|
20230908,151800,18857937320,6390,6140,6510,6090,173587
|
|
20230908,151700,17756079390,6140,6140,6170,6040,18673
|
|
20230908,151600,17642084580,6140,6050,6160,6050,26499
|
|
20230908,151500,17480027890,6040,6100,6220,6040,53647
|
|
20230908,151400,17150279580,6120,6140,6160,6070,11227
|
|
20230908,151300,17081743800,6140,6180,6210,6080,16984
|
|
20230908,151200,16977464560,6140,6170,6290,6040,64039
|
|
20230908,151100,16582920250,6190,6150,6360,6100,100316
|
|
20230908,151000,15958047260,6160,6090,6200,6050,83386
|
|
20230908,150900,15445110300,6090,6040,6120,5950,23848
|
|
20230908,150800,15300967020,6040,6120,6180,5950,71408
|
|
20230908,150700,14865253860,6120,5890,6150,5890,71867
|
|
20230908,150600,14428434760,5890,5880,5910,5880,2582
|
|
20230908,150500,14413209840,5880,5910,5910,5880,656
|
|
20230908,150400,14409343790,5900,5890,5910,5870,3348
|
|
20230908,150300,14389608570,5890,5860,5890,5860,1769
|
|
20230908,150200,14379219800,5860,5860,5860,5850,1121
|
|
20230908,150100,14372651430,5860,5840,5860,5840,222
|
|
20230908,150000,14371354510,5840,5870,5870,5840,51
|
|
20230908,145900,14371056640,5870,5870,5870,5840,665
|
|
20230908,145800,14367169970,5870,5840,5870,5830,863
|
|
20230908,145700,14362119110,5840,5850,5870,5840,1124
|
|
20230908,145600,14355553150,5870,5840,5870,5840,582
|
|
20230908,145500,14352153680,5840,5860,5860,5840,50
|
|
20230908,145400,14351861590,5880,5850,5880,5830,3827
|
|
20230908,145300,14329517740,5850,5870,5870,5850,549
|
|
20230908,145200,14326304870,5870,5870,5870,5870,399
|
|
20230908,145100,14323962740,5850,5840,5880,5840,2652
|
|
20230908,145000,14308469770,5840,5860,5860,5840,996
|
|
20230908,144900,14302652090,5860,5890,5890,5860,815
|
|
20230908,144800,14297876010,5890,5860,5890,5860,194
|
|
20230908,144700,14296734010,5860,5880,5890,5860,269
|
|
20230908,144600,14295151930,5880,5890,5890,5840,2189
|
|
20230908,144500,14282307130,5890,5900,5920,5890,2217
|
|
20230908,144400,14269204790,5910,5890,5910,5890,172
|
|
20230908,144300,14268190950,5890,5920,5930,5890,1867
|
|
20230908,144200,14257130700,5930,5870,5930,5870,1423
|
|
20230908,144100,14248702990,5870,5880,5880,5870,1080
|
|
20230908,144000,14242355720,5880,5890,5890,5860,1069
|
|
20230908,143900,14236080850,5920,5930,5940,5870,2841
|
|
20230908,143800,14219317270,5880,5900,5940,5880,8587
|
|
20230908,143700,14168327040,5940,5870,5940,5870,1225
|
|
20230908,143600,14161058850,5870,5920,5940,5860,2476
|
|
20230908,143500,14146453290,5910,5910,5950,5910,3025
|
|
20230908,143400,14128509860,5880,6010,6010,5860,13354
|
|
20230908,143300,14049237830,6010,5920,6010,5880,28062
|
|
20230908,143200,13881627700,5930,5880,5930,5800,14209
|
|
20230908,143100,13798128050,5880,5840,5880,5840,1892
|
|
20230908,143000,13787030580,5840,5840,5840,5840,106
|
|
20230908,142900,13786411540,5840,5870,5870,5840,141
|
|
20230908,142800,13785588070,5840,5810,5870,5810,4439
|
|
20230908,142700,13759782120,5870,5830,5870,5800,222
|
|
20230908,142600,13758492060,5870,5870,5870,5870,100
|
|
20230908,142500,13757905060,5870,5860,5870,5860,640
|
|
20230908,142400,13754154650,5880,5850,5880,5850,837
|
|
20230908,142300,13749245050,5870,5830,5870,5820,1503
|
|
20230908,142200,13740445230,5830,5810,5830,5810,710
|
|
20230908,142100,13736315220,5810,5800,5810,5800,356
|
|
20230908,142000,13734247650,5790,5790,5790,5790,11
|
|
20230908,141900,13734183960,5790,5810,5810,5790,224
|
|
20230908,141800,13732886970,5810,5790,5810,5790,828
|
|
20230908,141700,13728086510,5790,5780,5790,5780,600
|
|
20230908,141600,13724618270,5780,5780,5780,5780,500
|
|
20230908,141500,13721728270,5780,5790,5810,5780,966
|
|
20230908,141400,13716140400,5790,5790,5790,5790,112
|
|
20230908,141300,13715491920,5790,5790,5790,5790,10
|
|
20230908,141200,13715434020,5790,5800,5800,5790,40
|
|
20230908,141100,13715202120,5770,5770,5770,5770,10
|
|
20230908,141000,13715144420,5780,5790,5790,5770,2440
|
|
20230908,140900,13701040090,5790,5800,5800,5790,2128
|
|
20230908,140800,13688704770,5800,5810,5810,5800,182
|
|
20230908,140700,13687648710,5810,5810,5810,5800,1301
|
|
20230908,140600,13680090180,5810,5810,5810,5810,615
|
|
20230908,140500,13676517030,5810,5820,5830,5810,376
|
|
20230908,140400,13674330230,5820,5830,5830,5810,381
|
|
20230908,140300,13672116420,5830,5820,5830,5810,154
|
|
20230908,140200,13671220690,5810,5810,5820,5810,550
|
|
20230908,140100,13668024990,5810,5810,5810,5810,0
|
|
20230908,140000,13668024990,5810,5810,5820,5810,1410
|
|
20230908,135900,13659832850,5830,5800,5830,5800,429
|
|
20230908,135800,13657344530,5800,5830,5830,5800,1977
|
|
20230908,135700,13645848540,5820,5840,5850,5820,990
|
|
20230908,135600,13640068280,5840,5850,5860,5840,454
|
|
20230908,135500,13637414880,5840,5840,5840,5820,377
|
|
20230908,135400,13635213430,5840,5820,5840,5810,1108
|
|
20230908,135300,13628765030,5810,5810,5820,5800,905
|
|
20230908,135200,13623509160,5820,5830,5840,5820,629
|
|
20230908,135100,13619844080,5830,5820,5830,5790,1425
|
|
20230908,135000,13611573760,5830,5790,5850,5780,2433
|
|
20230908,134900,13597496030,5790,5890,5920,5790,7395
|
|
20230908,134800,13554318870,5910,5820,5910,5800,6173
|
|
20230908,134700,13518171990,5810,5840,5840,5810,1507
|
|
20230908,134600,13509397280,5820,5850,5850,5820,2110
|
|
20230908,134500,13497091330,5830,5860,5880,5830,6870
|
|
20230908,134400,13456878340,5860,5870,5900,5860,2441
|
|
20230908,134300,13442528760,5860,5900,5910,5860,2327
|
|
20230908,134200,13428849510,5870,5870,5900,5850,1589
|
|
20230908,134100,13419529450,5870,5920,5920,5840,7197
|
|
20230908,134000,13377235820,5870,5910,5920,5860,12276
|
|
20230908,133900,13304699560,5920,5850,5920,5830,8471
|
|
20230908,133800,13254810420,5850,5850,5880,5850,1342
|
|
20230908,133700,13246941710,5850,5840,5850,5830,183
|
|
20230908,133600,13245873290,5840,5880,5880,5830,2102
|
|
20230908,133500,13233565920,5870,5900,5950,5870,4903
|
|
20230908,133400,13204618630,5940,5810,5940,5810,8907
|
|
20230908,133300,13152174640,5810,5810,5810,5810,44
|
|
20230908,133200,13151919000,5810,5810,5820,5810,46
|
|
20230908,133100,13151651400,5810,5800,5810,5790,4031
|
|
20230908,133000,13128294360,5810,5810,5810,5810,550
|
|
20230908,132900,13125098860,5810,5810,5810,5810,58
|
|
20230908,132800,13124761880,5790,5800,5820,5790,573
|
|
20230908,132700,13121440150,5800,5840,5840,5800,82
|
|
20230908,132600,13120962990,5840,5850,5850,5840,25
|
|
20230908,132500,13120816790,5850,5790,5850,5790,2666
|
|
20230908,132400,13105312990,5790,5790,5790,5760,1184
|
|
20230908,132300,13098487630,5760,5780,5780,5760,1043
|
|
20230908,132200,13092475920,5790,5790,5790,5780,563
|
|
20230908,132100,13089220150,5790,5790,5820,5790,70
|
|
20230908,132000,13088814820,5790,5830,5830,5790,215
|
|
20230908,131900,13087567830,5830,5830,5830,5830,11
|
|
20230908,131800,13087503700,5850,5830,5850,5810,1929
|
|
20230908,131700,13076252260,5820,5820,5820,5810,495
|
|
20230908,131600,13073371440,5830,5820,5830,5820,397
|
|
20230908,131500,13071058270,5820,5780,5820,5780,2595
|
|
20230908,131400,13056035100,5780,5780,5780,5760,1026
|
|
20230908,131300,13050107700,5760,5780,5780,5760,569
|
|
20230908,131200,13046830080,5760,5760,5790,5750,2582
|
|
20230908,131100,13031953280,5780,5750,5780,5750,775
|
|
20230908,131000,13027494720,5740,5770,5770,5740,5874
|
|
20230908,130900,12993686180,5790,5780,5800,5760,1027
|
|
20230908,130800,12987764410,5800,5780,5800,5770,1442
|
|
20230908,130700,12979442260,5780,5820,5820,5780,4463
|
|
20230908,130600,12953523290,5820,5810,5820,5810,330
|
|
20230908,130500,12951605570,5810,5820,5820,5810,1662
|
|
20230908,130400,12941949320,5820,5810,5820,5810,306
|
|
20230908,130300,12940170210,5810,5820,5820,5810,392
|
|
20230908,130200,12937890160,5820,5830,5830,5820,377
|
|
20230908,130100,12935693020,5830,5820,5840,5820,564
|
|
20230908,130000,12932400810,5820,5830,5850,5820,417
|
|
20230908,125900,12929968270,5830,5780,5830,5780,4570
|
|
20230908,125800,12903444790,5760,5780,5790,5760,3923
|
|
20230908,125700,12880779300,5780,5790,5790,5780,2576
|
|
20230908,125600,12865883940,5790,5810,5810,5790,5558
|
|
20230908,125500,12833700370,5810,5800,5810,5790,354
|
|
20230908,125400,12831646360,5800,5800,5810,5800,2078
|
|
20230908,125300,12819593840,5800,5790,5800,5790,557
|
|
20230908,125200,12816367470,5780,5800,5800,5780,1517
|
|
20230908,125100,12807582770,5800,5820,5820,5780,15393
|
|
20230908,125000,12718321000,5820,5810,5820,5800,700
|
|
20230908,124900,12714255530,5820,5830,5830,5820,1051
|
|
20230908,124800,12708138190,5830,5850,5850,5830,2401
|
|
20230908,124700,12694130730,5840,5820,5840,5820,1953
|
|
20230908,124600,12682745610,5820,5830,5830,5800,593
|
|
20230908,124500,12679296470,5810,5810,5840,5790,7608
|
|
20230908,124400,12635118370,5840,5840,5840,5800,2285
|
|
20230908,124300,12621818910,5830,5880,5880,5790,19448
|
|
20230908,124200,12508899720,5880,5860,5880,5830,1613
|
|
20230908,124100,12499474640,5850,5830,5860,5820,923
|
|
20230908,124000,12494089000,5830,5820,5850,5820,3074
|
|
20230908,123900,12476187520,5820,5860,5860,5820,9328
|
|
20230908,123800,12421710740,5890,5900,5900,5860,2058
|
|
20230908,123700,12409618640,5910,5890,5920,5880,3948
|
|
20230908,123600,12386383760,5920,6000,6000,5870,9019
|
|
20230908,123500,12332902780,5860,5860,5860,5860,0
|
|
20230908,123400,12332902780,5860,5870,5870,5860,2071
|
|
20230908,123300,12320766030,5870,5900,5900,5860,3875
|
|
20230908,123200,12298031160,5870,5910,5910,5870,11049
|
|
20230908,123100,12232976220,5910,5920,5920,5910,3258
|
|
20230908,123000,12213719870,5920,5950,5950,5910,4111
|
|
20230908,122900,12189395690,5950,5930,5950,5920,2684
|
|
20230908,122800,12173499710,5920,5930,5930,5920,2908
|
|
20230908,122700,12156258220,5930,5950,5980,5930,13482
|
|
20230908,122600,12076202090,5950,5980,5980,5940,3484
|
|
20230908,122500,12055453030,5970,5990,5990,5960,2637
|
|
20230908,122400,12039715260,5990,6020,6030,5990,1268
|
|
20230908,122300,12032089410,6020,6010,6050,6010,2164
|
|
20230908,122200,12019020680,6020,6010,6020,5970,2429
|
|
20230908,122100,12004461480,6010,6050,6080,6010,4332
|
|
20230908,122000,11978276100,6070,5960,6070,5950,3355
|
|
20230908,121900,11958104740,5960,5950,5990,5950,3017
|
|
20230908,121800,11940127200,5960,5970,5970,5960,3353
|
|
20230908,121700,11920134750,5970,5950,6000,5950,4006
|
|
20230908,121600,11896238470,5960,5990,6000,5950,6007
|
|
20230908,121500,11860345740,5990,6030,6050,5990,7329
|
|
20230908,121400,11816312000,6030,6030,6080,6020,4754
|
|
20230908,121300,11787658480,6020,6040,6090,6020,3539
|
|
20230908,121200,11766272290,6030,6070,6070,6010,4513
|
|
20230908,121100,11739055240,6090,6130,6140,6050,4421
|
|
20230908,121000,11712128650,6130,6140,6150,6110,15804
|
|
20230908,120900,11615213210,6150,6120,6180,6100,31692
|
|
20230908,120800,11420789260,6130,6050,6170,5980,11183
|
|
20230908,120700,11352828870,6040,6010,6060,6000,13111
|
|
20230908,120600,11273618750,6010,6000,6020,5970,5948
|
|
20230908,120500,11237941210,6000,5970,6010,5960,3539
|
|
20230908,120400,11216756230,5970,5940,5980,5940,4282
|
|
20230908,120300,11191222310,5930,5940,5940,5910,6547
|
|
20230908,120200,11152458260,5920,5960,5990,5920,10103
|
|
20230908,120100,11092368580,5950,5990,6030,5940,7288
|
|
20230908,120000,11048911670,5980,5980,5980,5940,5765
|
|
20230908,115900,11014548760,5970,6040,6040,5930,21070
|
|
20230908,115800,10888985100,6000,6040,6050,5990,15993
|
|
20230908,115700,10792751790,6050,6020,6050,6010,7139
|
|
20230908,115600,10749708390,6020,6140,6140,5980,29782
|
|
20230908,115500,10569830780,6130,6120,6180,6070,4761
|
|
20230908,115400,10540673250,6070,6150,6190,6070,11851
|
|
20230908,115300,10467852940,6200,6180,6220,6120,6210
|
|
20230908,115200,10429599690,6170,6170,6210,6060,20187
|
|
20230908,115100,10305694430,6170,6140,6250,6130,35859
|
|
20230908,115000,10083593200,6170,6020,6260,5980,73614
|
|
20230908,114900,9631038330,6020,6090,6110,5970,43271
|
|
20230908,114800,9369541280,6100,6260,6260,6020,66909
|
|
20230908,114700,8962269460,6260,6340,6390,6190,61215
|
|
20230908,114600,8579138750,6370,6330,6400,6300,42710
|
|
20230908,114500,8307701380,6320,6520,6520,6320,41066
|
|
20230908,114400,8043901250,6520,6410,6570,6400,66436
|
|
20230908,114300,7611123010,6410,6520,6520,6370,48949
|
|
20230908,114200,7296353360,6520,6600,6600,6440,72719
|
|
20230908,114100,6821978310,6600,6720,6830,6590,118397
|
|
20230908,114000,6028148990,6730,6810,6840,6720,73720
|
|
20230908,113900,5528330190,6830,6460,6950,6430,318575
|
|
20230908,113800,3364736770,6460,6540,6640,6300,87214
|
|
20230908,113700,2801825830,6560,6500,6750,6490,226146
|
|
20230908,113600,1310537150,6440,6440,6440,6440,0
|
|
20230908,113500,1310537150,6440,6220,6440,6210,48087
|
|
20230908,113400,1004898260,6270,6100,6280,6070,81140
|
|
20230908,113300,500665590,6150,5790,6200,5780,52252
|
|
20230908,113200,186267590,5800,5650,5810,5650,13914
|
|
20230908,113100,106236080,5650,5650,5650,5650,0
|
|
20230908,113000,106236080,5650,5650,5650,5650,654
|
|
20230908,112900,102540980,5620,5620,5620,5620,0
|
|
20230908,112800,102540980,5620,5620,5620,5620,1
|
|
20230908,112700,102535360,5620,5620,5620,5620,0
|
|
20230908,112600,102535360,5620,5620,5620,5620,0
|
|
20230908,112500,102535360,5620,5620,5620,5620,0
|
|
20230908,112400,102535360,5620,5620,5620,5620,3
|
|
20230908,112300,102518500,5620,5620,5620,5620,0
|
|
20230908,112200,102518500,5620,5620,5620,5620,0
|
|
20230908,112100,102518500,5620,5620,5620,5620,0
|
|
20230908,112000,102518500,5620,5620,5620,5620,0
|
|
20230908,111900,102518500,5620,5620,5620,5620,0
|
|
20230908,111800,102518500,5620,5620,5620,5620,0
|
|
20230908,111700,102518500,5620,5620,5620,5620,0
|
|
20230908,111600,102518500,5620,5620,5620,5620,0
|
|
20230908,111500,102518500,5620,5620,5620,5620,0
|
|
20230908,111400,102518500,5620,5620,5620,5620,0
|
|
20230908,111300,102518500,5620,5620,5620,5620,1
|
|
20230908,111200,102512880,5610,5610,5610,5610,0
|
|
20230908,111100,102512880,5610,5610,5610,5610,0
|
|
20230908,111000,102512880,5610,5610,5610,5610,0
|
|
20230908,110900,102512880,5610,5610,5610,5610,0
|
|
20230908,110800,102512880,5610,5610,5610,5610,1
|
|
20230908,110700,102507270,5620,5620,5620,5610,556
|
|
20230908,110600,99383170,5620,5620,5620,5620,0
|
|
20230908,110500,99383170,5620,5620,5620,5620,0
|
|
20230908,110400,99383170,5620,5620,5620,5620,0
|
|
20230908,110300,99383170,5620,5620,5620,5620,0
|
|
20230908,110200,99383170,5620,5620,5620,5620,0
|
|
20230908,110100,99383170,5620,5620,5620,5620,522
|
|
20230908,110000,96449530,5630,5630,5630,5630,0
|
|
20230908,105900,96449530,5630,5630,5630,5630,0
|
|
20230908,105800,96449530,5630,5630,5630,5630,0
|
|
20230908,105700,96449530,5630,5630,5630,5630,0
|
|
20230908,105600,96449530,5630,5630,5630,5630,1
|
|
20230908,105500,96443900,5630,5640,5640,5630,93
|
|
20230908,105400,95919460,5650,5650,5650,5650,846
|
|
20230908,105300,91139560,5660,5660,5660,5660,0
|
|
20230908,105200,91139560,5660,5660,5660,5660,177
|
|
20230908,105100,90137740,5680,5680,5680,5680,0
|
|
20230908,105000,90137740,5680,5680,5680,5680,0
|
|
20230908,104900,90137740,5680,5680,5680,5680,0
|
|
20230908,104800,90137740,5680,5680,5680,5680,45
|
|
20230908,104700,89882140,5680,5680,5680,5680,0
|
|
20230908,104600,89882140,5680,5680,5680,5680,100
|
|
20230908,104500,89314140,5670,5670,5670,5670,0
|
|
20230908,104400,89314140,5670,5670,5670,5670,67
|
|
20230908,104300,88934250,5670,5670,5670,5670,0
|
|
20230908,104200,88934250,5670,5670,5670,5670,0
|
|
20230908,104100,88934250,5670,5670,5670,5670,577
|
|
20230908,104000,85662660,5680,5680,5680,5680,2
|
|
20230908,103900,85651300,5690,5670,5690,5670,36
|
|
20230908,103800,85446640,5660,5660,5660,5660,0
|
|
20230908,103700,85446640,5660,5660,5660,5660,0
|
|
20230908,103600,85446640,5660,5660,5660,5660,0
|
|
20230908,103500,85446640,5660,5660,5660,5660,0
|
|
20230908,103400,85446640,5660,5660,5660,5660,0
|
|
20230908,103300,85446640,5660,5660,5660,5660,0
|
|
20230908,103200,85446640,5660,5660,5660,5660,0
|
|
20230908,103100,85446640,5660,5660,5660,5660,0
|
|
20230908,103000,85446640,5660,5660,5660,5660,20
|
|
20230908,102900,85333440,5660,5660,5660,5660,0
|
|
20230908,102800,85333440,5660,5660,5660,5660,0
|
|
20230908,102700,85333440,5660,5660,5660,5660,0
|
|
20230908,102600,85333440,5660,5660,5660,5660,0
|
|
20230908,102500,85333440,5660,5660,5660,5660,0
|
|
20230908,102400,85333440,5660,5660,5660,5660,0
|
|
20230908,102300,85333440,5660,5660,5660,5660,10
|
|
20230908,102200,85276840,5700,5700,5700,5700,1
|
|
20230908,102100,85271140,5680,5680,5680,5680,0
|
|
20230908,102000,85271140,5680,5680,5680,5680,0
|
|
20230908,101900,85271140,5680,5680,5680,5680,0
|
|
20230908,101800,85271140,5680,5680,5680,5680,0
|
|
20230908,101700,85271140,5680,5680,5680,5680,0
|
|
20230908,101600,85271140,5680,5680,5680,5680,1
|
|
20230908,101500,85265460,5670,5670,5670,5670,0
|
|
20230908,101400,85265460,5670,5670,5670,5670,2
|
|
20230908,101300,85254120,5660,5660,5660,5660,0
|
|
20230908,101200,85254120,5660,5660,5660,5660,0
|
|
20230908,101100,85254120,5660,5660,5660,5660,0
|
|
20230908,101000,85254120,5660,5660,5660,5660,0
|
|
20230908,100900,85254120,5660,5660,5660,5660,0
|
|
20230908,100800,85254120,5660,5660,5660,5660,0
|
|
20230908,100700,85254120,5660,5660,5660,5660,0
|
|
20230908,100600,85254120,5660,5660,5660,5660,89
|
|
20230908,100500,84750380,5660,5660,5660,5660,0
|
|
20230908,100400,84750380,5660,5660,5660,5660,0
|
|
20230908,100300,84750380,5660,5660,5660,5660,0
|
|
20230908,100200,84750380,5660,5660,5660,5660,0
|
|
20230908,100100,84750380,5660,5660,5660,5660,1
|
|
20230908,100000,84744720,5660,5660,5660,5660,50
|
|
20230908,095900,84461720,5650,5650,5650,5650,0
|
|
20230908,095800,84461720,5650,5650,5650,5650,0
|
|
20230908,095700,84461720,5650,5650,5650,5650,0
|
|
20230908,095600,84461720,5650,5650,5650,5650,0
|
|
20230908,095500,84461720,5650,5650,5650,5650,11
|
|
20230908,095400,84399570,5660,5660,5660,5660,0
|
|
20230908,095300,84399570,5660,5660,5660,5660,14
|
|
20230908,095200,84320330,5660,5660,5660,5660,0
|
|
20230908,095100,84320330,5660,5660,5660,5660,50
|
|
20230908,095000,84037330,5660,5660,5660,5660,0
|
|
20230908,094900,84037330,5660,5660,5660,5660,0
|
|
20230908,094800,84037330,5660,5660,5660,5660,47
|
|
20230908,094700,83771310,5660,5660,5660,5660,1
|
|
20230908,094600,83765650,5700,5700,5700,5700,0
|
|
20230908,094500,83765650,5700,5700,5700,5700,0
|
|
20230908,094400,83765650,5700,5700,5700,5700,0
|
|
20230908,094300,83765650,5700,5700,5700,5700,5
|
|
20230908,094200,83737150,5700,5700,5700,5700,0
|
|
20230908,094100,83737150,5700,5690,5700,5690,50
|
|
20230908,094000,83452450,5690,5700,5700,5690,35
|
|
20230908,093900,83253250,5670,5670,5670,5670,567
|
|
20230908,093800,80038360,5670,5670,5670,5670,0
|
|
20230908,093700,80038360,5670,5670,5670,5670,2
|
|
20230908,093600,80027020,5680,5700,5700,5680,1061
|
|
20230908,093500,73997650,5720,5720,5720,5700,72
|
|
20230908,093400,73586150,5720,5720,5720,5720,1
|
|
20230908,093300,73580430,5720,5720,5720,5720,0
|
|
20230908,093200,73580430,5720,5720,5720,5720,9
|
|
20230908,093100,73528950,5720,5720,5720,5720,0
|
|
20230908,093000,73528950,5720,5720,5720,5720,0
|
|
20230908,092900,73528950,5720,5710,5720,5710,100
|
|
20230908,092800,72957000,5710,5710,5710,5710,1
|
|
20230908,092700,72951290,5720,5710,5720,5710,100
|
|
20230908,092600,72379600,5690,5690,5690,5690,150
|
|
20230908,092500,71526100,5690,5710,5710,5690,210
|
|
20230908,092400,70327200,5690,5690,5690,5690,28
|
|
20230908,092300,70167880,5690,5690,5690,5680,288
|
|
20230908,092200,68531310,5690,5690,5690,5690,41
|
|
20230908,092100,68298020,5690,5690,5690,5690,489
|
|
20230908,092000,65515610,5690,5700,5700,5690,51
|
|
20230908,091900,65225320,5700,5700,5700,5700,4
|
|
20230908,091800,65202520,5700,5700,5700,5700,163
|
|
20230908,091700,64273420,5700,5700,5700,5700,24
|
|
20230908,091600,64136620,5700,5710,5710,5700,100
|
|
20230908,091500,63565830,5710,5710,5710,5710,25
|
|
20230908,091400,63423080,5700,5700,5700,5700,0
|
|
20230908,091300,63423080,5700,5700,5700,5700,35
|
|
20230908,091200,63223580,5710,5710,5710,5710,0
|
|
20230908,091100,63223580,5710,5710,5710,5710,0
|
|
20230908,091000,63223580,5710,5680,5710,5680,161
|
|
20230908,090900,62305770,5680,5680,5680,5680,12
|
|
20230908,090800,62237610,5680,5710,5710,5680,900
|
|
20230908,090700,57114210,5700,5700,5700,5700,276
|
|
20230908,090600,55541010,5700,5730,5740,5700,305
|
|
20230908,090500,53801470,5720,5710,5720,5710,14
|
|
20230908,090400,53721440,5710,5700,5710,5700,833
|
|
20230908,090300,48965060,5710,5680,5710,5670,422
|
|
20230908,090200,46559220,5680,5690,5690,5660,880
|
|
20230908,090100,41564240,5690,5840,5840,5680,2355
|
|
20230908,090000,28038820,5850,5860,5860,5760,4800
|