633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,193000,2059078270,6630,6630,6630,6630,8339
|
|
20230905,192900,2059078270,6630,6630,6630,6630,0
|
|
20230905,192800,2059078270,6630,6630,6630,6630,0
|
|
20230905,192700,2059078270,6630,6630,6630,6630,0
|
|
20230905,192600,2059078270,6630,6630,6630,6630,0
|
|
20230905,192500,2059078270,6630,6630,6630,6630,0
|
|
20230905,192400,2059078270,6630,6630,6630,6630,0
|
|
20230905,192300,2059078270,6630,6630,6630,6630,0
|
|
20230905,192200,2059078270,6630,6630,6630,6630,0
|
|
20230905,192100,2059078270,6630,6630,6630,6630,0
|
|
20230905,192000,2059078270,6630,6630,6630,6630,0
|
|
20230905,191900,2059078270,6630,6630,6630,6630,0
|
|
20230905,191800,2059078270,6630,6630,6630,6630,0
|
|
20230905,191700,2059078270,6630,6630,6630,6630,0
|
|
20230905,191600,2059078270,6630,6630,6630,6630,0
|
|
20230905,191500,2059078270,6630,6630,6630,6630,0
|
|
20230905,191400,2059078270,6630,6630,6630,6630,0
|
|
20230905,191300,2059078270,6630,6630,6630,6630,0
|
|
20230905,191200,2059078270,6630,6630,6630,6630,0
|
|
20230905,191100,2059078270,6630,6630,6630,6630,0
|
|
20230905,191000,2059078270,6630,6630,6630,6630,0
|
|
20230905,190900,2059078270,6630,6630,6630,6630,0
|
|
20230905,190800,2059078270,6630,6630,6630,6630,0
|
|
20230905,190700,2059078270,6630,6630,6630,6630,0
|
|
20230905,190600,2059078270,6630,6630,6630,6630,0
|
|
20230905,190500,2059078270,6630,6630,6630,6630,0
|
|
20230905,190400,2059078270,6630,6630,6630,6630,0
|
|
20230905,190300,2059078270,6630,6630,6630,6630,0
|
|
20230905,190200,2059078270,6630,6630,6630,6630,0
|
|
20230905,190100,2059078270,6630,6630,6630,6630,0
|
|
20230905,190000,2059078270,6630,6630,6630,6630,8339
|
|
20230905,185900,2059078270,6630,6630,6630,6630,0
|
|
20230905,185800,2059078270,6630,6630,6630,6630,0
|
|
20230905,185700,2059078270,6630,6630,6630,6630,0
|
|
20230905,185600,2059078270,6630,6630,6630,6630,0
|
|
20230905,185500,2059078270,6630,6630,6630,6630,0
|
|
20230905,185400,2059078270,6630,6630,6630,6630,0
|
|
20230905,185300,2059078270,6630,6630,6630,6630,0
|
|
20230905,185200,2059078270,6630,6630,6630,6630,0
|
|
20230905,185100,2059078270,6630,6630,6630,6630,0
|
|
20230905,185000,2059078270,6630,6630,6630,6630,0
|
|
20230905,184900,2059078270,6630,6630,6630,6630,0
|
|
20230905,184800,2059078270,6630,6630,6630,6630,0
|
|
20230905,184700,2059078270,6630,6630,6630,6630,0
|
|
20230905,184600,2059078270,6630,6630,6630,6630,0
|
|
20230905,184500,2059078270,6630,6630,6630,6630,0
|
|
20230905,184400,2059078270,6630,6630,6630,6630,0
|
|
20230905,184300,2059078270,6630,6630,6630,6630,0
|
|
20230905,184200,2059078270,6630,6630,6630,6630,0
|
|
20230905,184100,2059078270,6630,6630,6630,6630,0
|
|
20230905,184000,2059078270,6630,6630,6630,6630,0
|
|
20230905,183900,2059078270,6630,6630,6630,6630,0
|
|
20230905,183800,2059078270,6630,6630,6630,6630,0
|
|
20230905,183700,2059078270,6630,6630,6630,6630,0
|
|
20230905,183600,2059078270,6630,6630,6630,6630,0
|
|
20230905,183500,2059078270,6630,6630,6630,6630,0
|
|
20230905,183400,2059078270,6630,6630,6630,6630,0
|
|
20230905,183300,2059078270,6630,6630,6630,6630,0
|
|
20230905,183200,2059078270,6630,6630,6630,6630,0
|
|
20230905,183100,2059078270,6630,6630,6630,6630,0
|
|
20230905,183000,2059078270,6630,6630,6630,6630,8339
|
|
20230905,182900,2059078270,6630,6630,6630,6630,0
|
|
20230905,182800,2059078270,6630,6630,6630,6630,0
|
|
20230905,182700,2059078270,6630,6630,6630,6630,0
|
|
20230905,182600,2059078270,6630,6630,6630,6630,0
|
|
20230905,182500,2059078270,6630,6630,6630,6630,0
|
|
20230905,182400,2059078270,6630,6630,6630,6630,0
|
|
20230905,182300,2059078270,6630,6630,6630,6630,0
|
|
20230905,182200,2059078270,6630,6630,6630,6630,0
|
|
20230905,182100,2059078270,6630,6630,6630,6630,0
|
|
20230905,182000,2059078270,6630,6630,6630,6630,0
|
|
20230905,181900,2059078270,6630,6630,6630,6630,0
|
|
20230905,181800,2059078270,6630,6630,6630,6630,0
|
|
20230905,181700,2059078270,6630,6630,6630,6630,0
|
|
20230905,181600,2059078270,6630,6630,6630,6630,0
|
|
20230905,181500,2059078270,6630,6630,6630,6630,0
|
|
20230905,181400,2059078270,6630,6630,6630,6630,0
|
|
20230905,181300,2059078270,6630,6630,6630,6630,0
|
|
20230905,181200,2059078270,6630,6630,6630,6630,0
|
|
20230905,181100,2059078270,6630,6630,6630,6630,0
|
|
20230905,181000,2059078270,6630,6630,6630,6630,0
|
|
20230905,180900,2059078270,6630,6630,6630,6630,0
|
|
20230905,180800,2059078270,6630,6630,6630,6630,0
|
|
20230905,180700,2059078270,6630,6630,6630,6630,0
|
|
20230905,180600,2059078270,6630,6630,6630,6630,0
|
|
20230905,180500,2059078270,6630,6630,6630,6630,0
|
|
20230905,180400,2059078270,6630,6630,6630,6630,0
|
|
20230905,180300,2059078270,6630,6630,6630,6630,0
|
|
20230905,180200,2059078270,6630,6630,6630,6630,0
|
|
20230905,180100,2059078270,6630,6630,6630,6630,0
|
|
20230905,180000,2059078270,6630,6630,6630,6630,8339
|
|
20230905,175900,2059078270,6630,6630,6630,6630,0
|
|
20230905,175800,2059078270,6630,6630,6630,6630,0
|
|
20230905,175700,2059078270,6630,6630,6630,6630,0
|
|
20230905,175600,2059078270,6630,6630,6630,6630,0
|
|
20230905,175500,2059078270,6630,6630,6630,6630,0
|
|
20230905,175400,2059078270,6630,6630,6630,6630,0
|
|
20230905,175300,2059078270,6630,6630,6630,6630,0
|
|
20230905,175200,2059078270,6630,6630,6630,6630,0
|
|
20230905,175100,2059078270,6630,6630,6630,6630,0
|
|
20230905,175000,2059078270,6630,6630,6630,6630,0
|
|
20230905,174900,2059078270,6630,6630,6630,6630,0
|
|
20230905,174800,2059078270,6630,6630,6630,6630,0
|
|
20230905,174700,2059078270,6630,6630,6630,6630,0
|
|
20230905,174600,2059078270,6630,6630,6630,6630,0
|
|
20230905,174500,2059078270,6630,6630,6630,6630,0
|
|
20230905,174400,2059078270,6630,6630,6630,6630,0
|
|
20230905,174300,2059078270,6630,6630,6630,6630,0
|
|
20230905,174200,2059078270,6630,6630,6630,6630,0
|
|
20230905,174100,2059078270,6630,6630,6630,6630,0
|
|
20230905,174000,2059078270,6630,6630,6630,6630,0
|
|
20230905,173900,2059078270,6630,6630,6630,6630,0
|
|
20230905,173800,2059078270,6630,6630,6630,6630,0
|
|
20230905,173700,2059078270,6630,6630,6630,6630,0
|
|
20230905,173600,2059078270,6630,6630,6630,6630,0
|
|
20230905,173500,2059078270,6630,6630,6630,6630,0
|
|
20230905,173400,2059078270,6630,6630,6630,6630,0
|
|
20230905,173300,2059078270,6630,6630,6630,6630,0
|
|
20230905,173200,2059078270,6630,6630,6630,6630,0
|
|
20230905,173100,2059078270,6630,6630,6630,6630,0
|
|
20230905,173000,2059078270,6630,6630,6630,6630,8339
|
|
20230905,172900,2059078270,6630,6630,6630,6630,0
|
|
20230905,172800,2059078270,6630,6630,6630,6630,0
|
|
20230905,172700,2059078270,6630,6630,6630,6630,0
|
|
20230905,172600,2059078270,6630,6630,6630,6630,0
|
|
20230905,172500,2059078270,6630,6630,6630,6630,0
|
|
20230905,172400,2059078270,6630,6630,6630,6630,0
|
|
20230905,172300,2059078270,6630,6630,6630,6630,0
|
|
20230905,172200,2059078270,6630,6630,6630,6630,0
|
|
20230905,172100,2059078270,6630,6630,6630,6630,0
|
|
20230905,172000,2059078270,6630,6630,6630,6630,0
|
|
20230905,171900,2059078270,6630,6630,6630,6630,0
|
|
20230905,171800,2059078270,6630,6630,6630,6630,0
|
|
20230905,171700,2059078270,6630,6630,6630,6630,0
|
|
20230905,171600,2059078270,6630,6630,6630,6630,0
|
|
20230905,171500,2059078270,6630,6630,6630,6630,0
|
|
20230905,171400,2059078270,6630,6630,6630,6630,0
|
|
20230905,171300,2059078270,6630,6630,6630,6630,0
|
|
20230905,171200,2059078270,6630,6630,6630,6630,0
|
|
20230905,171100,2059078270,6630,6630,6630,6630,0
|
|
20230905,171000,2059078270,6630,6630,6630,6630,0
|
|
20230905,170900,2059078270,6630,6630,6630,6630,0
|
|
20230905,170800,2059078270,6630,6630,6630,6630,0
|
|
20230905,170700,2059078270,6630,6630,6630,6630,0
|
|
20230905,170600,2059078270,6630,6630,6630,6630,0
|
|
20230905,170500,2059078270,6630,6630,6630,6630,0
|
|
20230905,170400,2059078270,6630,6630,6630,6630,0
|
|
20230905,170300,2059078270,6630,6630,6630,6630,0
|
|
20230905,170200,2059078270,6630,6630,6630,6630,0
|
|
20230905,170100,2059078270,6630,6630,6630,6630,0
|
|
20230905,170000,2059078270,6630,6630,6630,6630,8339
|
|
20230905,165900,2059078270,6630,6630,6630,6630,0
|
|
20230905,165800,2059078270,6630,6630,6630,6630,0
|
|
20230905,165700,2059078270,6630,6630,6630,6630,0
|
|
20230905,165600,2059078270,6630,6630,6630,6630,0
|
|
20230905,165500,2059078270,6630,6630,6630,6630,0
|
|
20230905,165400,2059078270,6630,6630,6630,6630,0
|
|
20230905,165300,2059078270,6630,6630,6630,6630,0
|
|
20230905,165200,2059078270,6630,6630,6630,6630,0
|
|
20230905,165100,2059078270,6630,6630,6630,6630,0
|
|
20230905,165000,2059078270,6630,6630,6630,6630,0
|
|
20230905,164900,2059078270,6630,6630,6630,6630,0
|
|
20230905,164800,2059078270,6630,6630,6630,6630,0
|
|
20230905,164700,2059078270,6630,6630,6630,6630,0
|
|
20230905,164600,2059078270,6630,6630,6630,6630,0
|
|
20230905,164500,2059078270,6630,6630,6630,6630,0
|
|
20230905,164400,2059078270,6630,6630,6630,6630,0
|
|
20230905,164300,2059078270,6630,6630,6630,6630,0
|
|
20230905,164200,2059078270,6630,6630,6630,6630,0
|
|
20230905,164100,2059078270,6630,6630,6630,6630,0
|
|
20230905,164000,2059078270,6630,6630,6630,6630,0
|
|
20230905,163900,2059078270,6630,6630,6630,6630,0
|
|
20230905,163800,2059078270,6630,6630,6630,6630,0
|
|
20230905,163700,2059078270,6630,6630,6630,6630,0
|
|
20230905,163600,2059078270,6630,6630,6630,6630,0
|
|
20230905,163500,2059078270,6630,6630,6630,6630,0
|
|
20230905,163400,2059078270,6630,6630,6630,6630,0
|
|
20230905,163300,2059078270,6630,6630,6630,6630,0
|
|
20230905,163200,2059078270,6630,6630,6630,6630,0
|
|
20230905,163100,2059078270,6630,6630,6630,6630,0
|
|
20230905,163000,2059078270,6630,6630,6630,6630,8339
|
|
20230905,162900,2059078270,6630,6630,6630,6630,0
|
|
20230905,162800,2059078270,6630,6630,6630,6630,0
|
|
20230905,162700,2059078270,6630,6630,6630,6630,0
|
|
20230905,162600,2059078270,6630,6630,6630,6630,0
|
|
20230905,162500,2059078270,6630,6630,6630,6630,0
|
|
20230905,162400,2059078270,6630,6630,6630,6630,0
|
|
20230905,162300,2059078270,6630,6630,6630,6630,0
|
|
20230905,162200,2059078270,6630,6630,6630,6630,0
|
|
20230905,162100,2059078270,6630,6630,6630,6630,0
|
|
20230905,162000,2059078270,6630,6630,6630,6630,0
|
|
20230905,161900,2059078270,6630,6630,6630,6630,0
|
|
20230905,161800,2059078270,6630,6630,6630,6630,0
|
|
20230905,161700,2059078270,6630,6630,6630,6630,0
|
|
20230905,161600,2059078270,6630,6630,6630,6630,0
|
|
20230905,161500,2059078270,6630,6630,6630,6630,0
|
|
20230905,161400,2059078270,6630,6630,6630,6630,0
|
|
20230905,161300,2059078270,6630,6630,6630,6630,0
|
|
20230905,161200,2059078270,6630,6630,6630,6630,0
|
|
20230905,161100,2059078270,6630,6630,6630,6630,0
|
|
20230905,161000,2059078270,6630,6630,6630,6630,0
|
|
20230905,160900,2059078270,6630,6630,6630,6630,0
|
|
20230905,160800,2059078270,6630,6630,6630,6630,0
|
|
20230905,160700,2059078270,6630,6630,6630,6630,0
|
|
20230905,160600,2059078270,6630,6630,6630,6630,0
|
|
20230905,160500,2059078270,6630,6630,6630,6630,0
|
|
20230905,160400,2059078270,6630,6630,6630,6630,0
|
|
20230905,160300,2059078270,6630,6630,6630,6630,0
|
|
20230905,160200,2059078270,6630,6630,6630,6630,0
|
|
20230905,160100,2059078270,6630,6630,6630,6630,0
|
|
20230905,160000,2059078270,6630,6630,6630,6630,8339
|
|
20230905,155900,2059078270,6630,6630,6630,6630,0
|
|
20230905,155800,2059078270,6630,6630,6630,6630,0
|
|
20230905,155700,2059078270,6630,6630,6630,6630,0
|
|
20230905,155600,2059078270,6630,6630,6630,6630,0
|
|
20230905,155500,2059078270,6630,6630,6630,6630,0
|
|
20230905,155400,2059078270,6630,6630,6630,6630,0
|
|
20230905,155300,2059078270,6630,6630,6630,6630,0
|
|
20230905,155200,2059078270,6630,6630,6630,6630,0
|
|
20230905,155100,2059078270,6630,6630,6630,6630,0
|
|
20230905,155000,2059078270,6630,6630,6630,6630,0
|
|
20230905,154900,2059078270,6630,6630,6630,6630,0
|
|
20230905,154800,2059078270,6630,6630,6630,6630,0
|
|
20230905,154700,2059078270,6630,6630,6630,6630,0
|
|
20230905,154600,2059078270,6630,6630,6630,6630,0
|
|
20230905,154500,2059078270,6630,6630,6630,6630,0
|
|
20230905,154400,2059078270,6630,6630,6630,6630,0
|
|
20230905,154300,2059078270,6630,6630,6630,6630,0
|
|
20230905,154200,2059078270,6630,6630,6630,6630,0
|
|
20230905,154100,2059078270,6630,6630,6630,6630,0
|
|
20230905,154000,2059078270,6630,6630,6630,6630,0
|
|
20230905,153900,2059078270,6630,6630,6630,6630,0
|
|
20230905,153800,2059078270,6630,6630,6630,6630,0
|
|
20230905,153700,2059078270,6630,6630,6630,6630,0
|
|
20230905,153600,2059078270,6630,6630,6630,6630,0
|
|
20230905,153500,2059078270,6630,6630,6630,6630,0
|
|
20230905,153400,2059078270,6630,6630,6630,6630,0
|
|
20230905,153300,2059078270,6630,6630,6630,6630,0
|
|
20230905,153200,2059078270,6630,6630,6630,6630,0
|
|
20230905,153100,2059078270,6630,6630,6630,6630,0
|
|
20230905,153000,2059078270,6630,6630,6630,6630,16678
|
|
20230905,152900,2003790700,6610,6610,6610,6610,0
|
|
20230905,152800,2003790700,6610,6610,6610,6610,0
|
|
20230905,152700,2003790700,6610,6610,6610,6610,0
|
|
20230905,152600,2003790700,6610,6610,6610,6610,0
|
|
20230905,152500,2003790700,6610,6610,6610,6610,0
|
|
20230905,152400,2003790700,6610,6610,6610,6610,0
|
|
20230905,152300,2003790700,6610,6610,6610,6610,0
|
|
20230905,152200,2003790700,6610,6610,6610,6610,0
|
|
20230905,152100,2003790700,6610,6610,6610,6610,0
|
|
20230905,152000,2003790700,6610,6610,6610,6610,0
|
|
20230905,151900,2003790700,6610,6610,6610,6590,3095
|
|
20230905,151800,1983388560,6610,6630,6630,6590,4547
|
|
20230905,151700,1953306040,6630,6600,6630,6590,4250
|
|
20230905,151600,1925188010,6600,6620,6620,6570,2367
|
|
20230905,151500,1909558130,6620,6580,6650,6570,9779
|
|
20230905,151400,1845045630,6560,6550,6570,6550,3039
|
|
20230905,151300,1825114940,6540,6550,6550,6540,558
|
|
20230905,151200,1821464440,6550,6540,6550,6540,412
|
|
20230905,151100,1818769760,6550,6530,6550,6530,754
|
|
20230905,151000,1813834150,6550,6540,6550,6530,1903
|
|
20230905,150900,1801378060,6550,6540,6550,6540,1658
|
|
20230905,150800,1790524900,6540,6510,6540,6500,3037
|
|
20230905,150700,1770720780,6510,6510,6510,6510,2
|
|
20230905,150600,1770707760,6490,6490,6490,6490,115
|
|
20230905,150500,1769961410,6490,6510,6520,6490,268
|
|
20230905,150400,1768214480,6510,6510,6510,6510,81
|
|
20230905,150300,1767687170,6490,6490,6500,6490,2022
|
|
20230905,150200,1754545770,6490,6480,6490,6480,186
|
|
20230905,150100,1753338700,6480,6480,6480,6470,402
|
|
20230905,150000,1750734340,6490,6490,6490,6490,692
|
|
20230905,145900,1746243260,6490,6500,6500,6490,441
|
|
20230905,145800,1743380420,6510,6510,6510,6510,50
|
|
20230905,145700,1743054920,6510,6520,6520,6510,102
|
|
20230905,145600,1742389890,6500,6500,6500,6500,37
|
|
20230905,145500,1742149390,6500,6520,6520,6490,1526
|
|
20230905,145400,1732234790,6500,6510,6520,6500,752
|
|
20230905,145300,1727338040,6510,6500,6510,6500,777
|
|
20230905,145200,1722285040,6500,6510,6520,6500,247
|
|
20230905,145100,1720676830,6520,6520,6520,6510,454
|
|
20230905,145000,1717717290,6510,6500,6510,6500,564
|
|
20230905,144900,1714047140,6500,6510,6510,6500,609
|
|
20230905,144800,1710088560,6500,6510,6510,6500,8
|
|
20230905,144700,1710036490,6520,6500,6520,6500,445
|
|
20230905,144600,1707140090,6520,6510,6520,6510,51
|
|
20230905,144500,1706808020,6520,6520,6520,6520,1
|
|
20230905,144400,1706801500,6500,6500,6500,6500,110
|
|
20230905,144300,1706086500,6500,6500,6500,6500,100
|
|
20230905,144200,1705436500,6500,6500,6500,6500,886
|
|
20230905,144100,1699677500,6500,6500,6500,6500,160
|
|
20230905,144000,1698637500,6500,6510,6510,6500,573
|
|
20230905,143900,1694911670,6510,6510,6510,6510,39
|
|
20230905,143800,1694657780,6550,6510,6550,6500,675
|
|
20230905,143700,1690248540,6510,6500,6510,6500,130
|
|
20230905,143600,1689402540,6510,6510,6510,6510,768
|
|
20230905,143500,1684402860,6530,6540,6540,6510,642
|
|
20230905,143400,1680209000,6540,6510,6540,6510,41
|
|
20230905,143300,1679942060,6500,6530,6530,6500,105
|
|
20230905,143200,1679258910,6540,6520,6540,6510,76
|
|
20230905,143100,1678763870,6540,6550,6550,6520,153
|
|
20230905,143000,1677762660,6550,6550,6560,6510,881
|
|
20230905,142900,1671995400,6540,6530,6540,6530,909
|
|
20230905,142800,1666052910,6500,6500,6500,6500,0
|
|
20230905,142700,1666052910,6500,6500,6500,6500,51
|
|
20230905,142600,1665721410,6490,6540,6540,6490,845
|
|
20230905,142500,1660210490,6550,6540,6550,6540,1809
|
|
20230905,142400,1648367090,6540,6540,6540,6540,1049
|
|
20230905,142300,1641506630,6540,6540,6540,6540,84
|
|
20230905,142200,1640957270,6540,6540,6540,6530,451
|
|
20230905,142100,1638011730,6540,6530,6540,6500,824
|
|
20230905,142000,1632635530,6530,6540,6540,6530,620
|
|
20230905,141900,1628586760,6540,6550,6550,6530,136
|
|
20230905,141800,1627698550,6550,6510,6550,6500,2047
|
|
20230905,141700,1614309530,6510,6510,6510,6480,772
|
|
20230905,141600,1609292060,6510,6500,6510,6500,2010
|
|
20230905,141500,1596227050,6500,6520,6520,6500,366
|
|
20230905,141400,1593843530,6520,6470,6530,6470,4721
|
|
20230905,141300,1563125500,6480,6470,6480,6470,500
|
|
20230905,141200,1559886940,6470,6470,6470,6470,85
|
|
20230905,141100,1559336990,6470,6440,6470,6440,6
|
|
20230905,141000,1559298320,6440,6440,6440,6440,150
|
|
20230905,140900,1558332320,6440,6440,6440,6440,12
|
|
20230905,140800,1558255040,6450,6470,6470,6450,11
|
|
20230905,140700,1558183890,6460,6460,6460,6460,1
|
|
20230905,140600,1558177430,6470,6470,6470,6470,2
|
|
20230905,140500,1558164490,6470,6450,6470,6450,52
|
|
20230905,140400,1557828070,6450,6450,6450,6450,10
|
|
20230905,140300,1557763570,6430,6430,6430,6430,20
|
|
20230905,140200,1557634970,6430,6460,6470,6430,382
|
|
20230905,140100,1555172510,6470,6470,6470,6460,137
|
|
20230905,140000,1554286170,6470,6440,6470,6440,1307
|
|
20230905,135900,1545846200,6460,6440,6460,6420,161
|
|
20230905,135800,1544808060,6420,6430,6430,6420,269
|
|
20230905,135700,1543081070,6420,6420,6420,6420,53
|
|
20230905,135600,1542740810,6440,6460,6470,6440,581
|
|
20230905,135500,1538991690,6460,6460,6460,6460,1
|
|
20230905,135400,1538985230,6460,6450,6460,6400,10024
|
|
20230905,135300,1474630810,6450,6450,6450,6450,2
|
|
20230905,135200,1474617910,6450,6450,6450,6450,0
|
|
20230905,135100,1474617910,6450,6450,6450,6450,324
|
|
20230905,135000,1472528110,6460,6450,6460,6440,644
|
|
20230905,134900,1468375920,6450,6460,6460,6450,69
|
|
20230905,134800,1467930680,6460,6460,6460,6460,38
|
|
20230905,134700,1467685200,6460,6480,6480,6440,499
|
|
20230905,134600,1464456190,6480,6480,6480,6480,0
|
|
20230905,134500,1464456190,6480,6480,6480,6480,8
|
|
20230905,134400,1464404350,6450,6450,6450,6450,89
|
|
20230905,134300,1463830300,6450,6450,6450,6450,110
|
|
20230905,134200,1463120800,6450,6450,6450,6450,0
|
|
20230905,134100,1463120800,6450,6450,6450,6440,1764
|
|
20230905,134000,1451756630,6450,6460,6460,6450,2359
|
|
20230905,133900,1436538070,6460,6480,6480,6460,31
|
|
20230905,133800,1436337290,6480,6500,6500,6480,161
|
|
20230905,133700,1435290930,6500,6450,6500,6450,921
|
|
20230905,133600,1429314080,6450,6470,6490,6450,254
|
|
20230905,133500,1427669970,6470,6470,6470,6470,1
|
|
20230905,133400,1427663500,6490,6490,6490,6490,0
|
|
20230905,133300,1427663500,6490,6490,6490,6490,239
|
|
20230905,133200,1426112390,6490,6470,6490,6460,364
|
|
20230905,133100,1423755750,6480,6460,6480,6460,192
|
|
20230905,133000,1422512850,6440,6480,6480,6440,605
|
|
20230905,132900,1418613750,6490,6460,6490,6460,451
|
|
20230905,132800,1415689870,6460,6460,6470,6460,12
|
|
20230905,132700,1415612330,6470,6480,6480,6460,140
|
|
20230905,132600,1414706380,6480,6470,6480,6430,1191
|
|
20230905,132500,1407037640,6460,6450,6460,6450,488
|
|
20230905,132400,1403889870,6450,6460,6460,6450,684
|
|
20230905,132300,1399476560,6450,6470,6490,6450,438
|
|
20230905,132200,1396651320,6480,6450,6480,6450,219
|
|
20230905,132100,1395235500,6450,6470,6470,6450,1062
|
|
20230905,132000,1388373080,6470,6470,6470,6470,403
|
|
20230905,131900,1385765670,6470,6480,6480,6470,503
|
|
20230905,131800,1382511180,6480,6480,6480,6470,194
|
|
20230905,131700,1381255520,6480,6490,6490,6480,865
|
|
20230905,131600,1375646850,6490,6520,6520,6490,710
|
|
20230905,131500,1371038460,6520,6480,6520,6480,1643
|
|
20230905,131400,1360355860,6520,6490,6520,6480,1087
|
|
20230905,131300,1353296560,6480,6490,6530,6470,3053
|
|
20230905,131200,1333457500,6470,6490,6500,6470,549
|
|
20230905,131100,1329900240,6500,6460,6510,6440,3591
|
|
20230905,131000,1306649880,6430,6480,6530,6430,7338
|
|
20230905,130900,1259169620,6490,6600,6600,6450,14909
|
|
20230905,130800,1162292450,6620,6690,6690,6500,20807
|
|
20230905,130700,1025514990,6690,6460,6780,6460,63647
|
|
20230905,130600,603862040,6460,6430,6470,6430,244
|
|
20230905,130500,602286930,6460,6460,6460,6450,2101
|
|
20230905,130400,588715470,6460,6420,6460,6420,716
|
|
20230905,130300,584098380,6430,6460,6460,6430,2264
|
|
20230905,130200,569473000,6470,6450,6470,6450,349
|
|
20230905,130100,567221890,6440,6430,6440,6430,847
|
|
20230905,130000,561768400,6430,6430,6440,6430,918
|
|
20230905,125900,555865610,6430,6420,6430,6420,871
|
|
20230905,125800,550271980,6420,6420,6450,6420,1099
|
|
20230905,125700,543201880,6420,6470,6470,6420,2716
|
|
20230905,125600,525735810,6470,6460,6500,6460,2877
|
|
20230905,125500,507113220,6460,6460,6470,6430,753
|
|
20230905,125400,502249250,6460,6410,6480,6410,2250
|
|
20230905,125300,487717680,6410,6470,6470,6400,1385
|
|
20230905,125200,478804120,6480,6410,6500,6410,9858
|
|
20230905,125100,415057870,6410,6360,6410,6350,7219
|
|
20230905,125000,368881470,6350,6370,6370,6350,148
|
|
20230905,124900,367940260,6400,6390,6400,6380,895
|
|
20230905,124800,362213480,6400,6370,6400,6370,5298
|
|
20230905,124700,328368470,6370,6370,6380,6370,129
|
|
20230905,124600,327545930,6370,6360,6370,6360,849
|
|
20230905,124500,322138770,6360,6360,6370,6360,115
|
|
20230905,124400,321407360,6360,6350,6360,6350,1370
|
|
20230905,124300,312698470,6360,6350,6360,6350,703
|
|
20230905,124200,308234260,6350,6350,6350,6350,1
|
|
20230905,124100,308227910,6330,6330,6330,6330,60
|
|
20230905,124000,307848110,6350,6350,6350,6350,1
|
|
20230905,123900,307841760,6350,6330,6350,6320,1520
|
|
20230905,123800,298200400,6330,6340,6340,6330,65
|
|
20230905,123700,297788450,6350,6350,6350,6350,132
|
|
20230905,123600,296950250,6350,6350,6350,6350,520
|
|
20230905,123500,293648250,6350,6340,6350,6330,1861
|
|
20230905,123400,281847370,6350,6320,6350,6320,1531
|
|
20230905,123300,272139190,6310,6320,6320,6310,606
|
|
20230905,123200,268315300,6330,6330,6330,6330,14
|
|
20230905,123100,268226680,6330,6330,6330,6330,405
|
|
20230905,123000,265663030,6330,6330,6340,6330,114
|
|
20230905,122900,264941280,6330,6330,6330,6330,1066
|
|
20230905,122800,258193500,6320,6260,6320,6260,2361
|
|
20230905,122700,243314990,6260,6280,6280,6260,307
|
|
20230905,122600,241389750,6280,6280,6280,6280,416
|
|
20230905,122500,238777270,6280,6280,6280,6280,559
|
|
20230905,122400,235266750,6280,6290,6290,6280,766
|
|
20230905,122300,230455170,6290,6290,6290,6290,1344
|
|
20230905,122200,222001410,6300,6300,6300,6290,1013
|
|
20230905,122100,215621610,6300,6300,6300,6300,255
|
|
20230905,122000,214015110,6310,6290,6310,6290,33
|
|
20230905,121900,213806960,6290,6300,6300,6290,187
|
|
20230905,121800,212630630,6310,6310,6310,6300,49
|
|
20230905,121700,212321740,6310,6320,6320,6290,1591
|
|
20230905,121600,202298820,6310,6290,6310,6290,798
|
|
20230905,121500,197267820,6300,6290,6300,6280,807
|
|
20230905,121400,192190210,6290,6300,6300,6270,2300
|
|
20230905,121300,177725030,6310,6200,6350,6200,9665
|
|
20230905,121200,117010050,6190,6190,6190,6190,1
|
|
20230905,121100,117003860,6190,6190,6190,6190,0
|
|
20230905,121000,117003860,6190,6190,6190,6190,5
|
|
20230905,120900,116972910,6190,6190,6190,6190,0
|
|
20230905,120800,116972910,6190,6190,6190,6190,30
|
|
20230905,120700,116787210,6190,6190,6190,6190,40
|
|
20230905,120600,116539610,6200,6190,6200,6190,13
|
|
20230905,120500,116459120,6190,6200,6200,6190,25
|
|
20230905,120400,116304320,6200,6200,6200,6200,80
|
|
20230905,120300,115808320,6200,6200,6200,6200,0
|
|
20230905,120200,115808320,6200,6200,6200,6200,0
|
|
20230905,120100,115808320,6200,6200,6200,6200,0
|
|
20230905,120000,115808320,6200,6190,6200,6190,204
|
|
20230905,115900,114545530,6180,6180,6180,6180,13
|
|
20230905,115800,114465190,6180,6180,6180,6180,0
|
|
20230905,115700,114465190,6180,6180,6180,6180,0
|
|
20230905,115600,114465190,6180,6180,6180,6180,0
|
|
20230905,115500,114465190,6180,6180,6180,6180,0
|
|
20230905,115400,114465190,6180,6180,6180,6180,0
|
|
20230905,115300,114465190,6180,6180,6180,6180,0
|
|
20230905,115200,114465190,6180,6180,6180,6180,2
|
|
20230905,115100,114452830,6170,6170,6170,6170,0
|
|
20230905,115000,114452830,6170,6170,6170,6170,681
|
|
20230905,114900,110251060,6180,6180,6180,6180,0
|
|
20230905,114800,110251060,6180,6180,6180,6180,0
|
|
20230905,114700,110251060,6180,6180,6180,6180,0
|
|
20230905,114600,110251060,6180,6180,6180,6180,0
|
|
20230905,114500,110251060,6180,6180,6180,6180,9
|
|
20230905,114400,110195440,6180,6180,6180,6180,1
|
|
20230905,114300,110189260,6180,6180,6180,6180,11
|
|
20230905,114200,110121280,6180,6170,6180,6170,2
|
|
20230905,114100,110108930,6180,6180,6180,6180,2
|
|
20230905,114000,110096570,6170,6170,6170,6170,24
|
|
20230905,113900,109948490,6170,6170,6170,6170,61
|
|
20230905,113800,109572120,6160,6160,6160,6160,0
|
|
20230905,113700,109572120,6160,6160,6160,6160,1
|
|
20230905,113600,109565960,6170,6170,6170,6170,10
|
|
20230905,113500,109504260,6170,6170,6170,6170,3
|
|
20230905,113400,109485750,6170,6170,6170,6170,1
|
|
20230905,113300,109479580,6140,6140,6140,6140,0
|
|
20230905,113200,109479580,6140,6140,6140,6140,0
|
|
20230905,113100,109479580,6140,6140,6140,6140,0
|
|
20230905,113000,109479580,6140,6140,6140,6140,0
|
|
20230905,112900,109479580,6140,6140,6140,6140,0
|
|
20230905,112800,109479580,6140,6140,6140,6140,0
|
|
20230905,112700,109479580,6140,6140,6140,6140,100
|
|
20230905,112600,108865580,6140,6140,6140,6140,100
|
|
20230905,112500,108251580,6130,6130,6130,6130,0
|
|
20230905,112400,108251580,6130,6140,6140,6130,12
|
|
20230905,112300,108178000,6130,6130,6130,6130,0
|
|
20230905,112200,108178000,6130,6130,6130,6130,0
|
|
20230905,112100,108178000,6130,6130,6130,6130,0
|
|
20230905,112000,108178000,6130,6130,6130,6130,0
|
|
20230905,111900,108178000,6130,6130,6130,6130,0
|
|
20230905,111800,108178000,6130,6130,6130,6130,0
|
|
20230905,111700,108178000,6130,6170,6170,6130,31
|
|
20230905,111600,107986770,6170,6170,6170,6170,1
|
|
20230905,111500,107980600,6170,6170,6170,6170,4
|
|
20230905,111400,107955920,6130,6140,6140,6130,70
|
|
20230905,111300,107526360,6140,6140,6140,6140,70
|
|
20230905,111200,107096560,6140,6140,6140,6140,0
|
|
20230905,111100,107096560,6140,6140,6140,6140,0
|
|
20230905,111000,107096560,6140,6140,6140,6140,0
|
|
20230905,110900,107096560,6140,6140,6140,6140,0
|
|
20230905,110800,107096560,6140,6140,6140,6140,384
|
|
20230905,110700,104738800,6140,6140,6140,6140,0
|
|
20230905,110600,104738800,6140,6140,6140,6140,0
|
|
20230905,110500,104738800,6140,6150,6150,6140,200
|
|
20230905,110400,103510790,6140,6140,6140,6140,0
|
|
20230905,110300,103510790,6140,6170,6170,6140,2
|
|
20230905,110200,103498480,6170,6170,6170,6170,1
|
|
20230905,110100,103492310,6170,6170,6170,6170,31
|
|
20230905,110000,103301040,6170,6140,6170,6140,17
|
|
20230905,105900,103196630,6130,6130,6130,6130,0
|
|
20230905,105800,103196630,6130,6130,6130,6130,0
|
|
20230905,105700,103196630,6130,6130,6130,6130,0
|
|
20230905,105600,103196630,6130,6130,6130,6130,0
|
|
20230905,105500,103196630,6130,6130,6180,6130,6
|
|
20230905,105400,103159800,6190,6190,6190,6180,6
|
|
20230905,105300,103122690,6130,6130,6130,6130,8
|
|
20230905,105200,103073650,6130,6130,6130,6130,100
|
|
20230905,105100,102460650,6130,6130,6130,6130,0
|
|
20230905,105000,102460650,6130,6130,6130,6130,0
|
|
20230905,104900,102460650,6130,6160,6160,6130,500
|
|
20230905,104800,99393410,6160,6160,6160,6160,8
|
|
20230905,104700,99344130,6160,6160,6160,6160,9
|
|
20230905,104600,99288690,6160,6160,6160,6160,33
|
|
20230905,104500,99085410,6150,6150,6160,6150,816
|
|
20230905,104400,94064260,6130,6140,6140,6130,100
|
|
20230905,104300,93450280,6150,6150,6150,6150,1
|
|
20230905,104200,93444130,6150,6150,6150,6150,1
|
|
20230905,104100,93437980,6150,6150,6150,6150,0
|
|
20230905,104000,93437980,6150,6130,6150,6130,105
|
|
20230905,103900,92792330,6130,6130,6130,6130,0
|
|
20230905,103800,92792330,6130,6150,6150,6130,2
|
|
20230905,103700,92780050,6120,6120,6120,6120,0
|
|
20230905,103600,92780050,6120,6120,6120,6120,0
|
|
20230905,103500,92780050,6120,6150,6150,6120,156
|
|
20230905,103400,91825250,6150,6150,6150,6150,0
|
|
20230905,103300,91825250,6150,6150,6150,6150,10
|
|
20230905,103200,91763750,6150,6150,6150,6150,0
|
|
20230905,103100,91763750,6150,6150,6150,6150,0
|
|
20230905,103000,91763750,6150,6120,6150,6120,87
|
|
20230905,102900,91231070,6120,6120,6120,6120,114
|
|
20230905,102800,90533390,6120,6120,6120,6120,4
|
|
20230905,102700,90508910,6120,6130,6130,6120,507
|
|
20230905,102600,87406000,6130,6130,6130,6130,0
|
|
20230905,102500,87406000,6130,6130,6130,6130,1
|
|
20230905,102400,87399870,6150,6150,6150,6150,20
|
|
20230905,102300,87276870,6150,6150,6150,6150,5
|
|
20230905,102200,87246120,6120,6120,6120,6120,0
|
|
20230905,102100,87246120,6120,6130,6130,6120,31
|
|
20230905,102000,87056390,6120,6120,6120,6120,0
|
|
20230905,101900,87056390,6120,6120,6120,6120,0
|
|
20230905,101800,87056390,6120,6120,6120,6120,0
|
|
20230905,101700,87056390,6120,6130,6130,6120,630
|
|
20230905,101600,83198550,6140,6150,6150,6130,347
|
|
20230905,101500,81067960,6150,6150,6150,6150,5
|
|
20230905,101400,81037210,6150,6160,6160,6150,102
|
|
20230905,101300,80409600,6160,6160,6160,6160,0
|
|
20230905,101200,80409600,6160,6160,6160,6160,1
|
|
20230905,101100,80403440,6160,6160,6160,6160,46
|
|
20230905,101000,80120080,6180,6180,6180,6180,0
|
|
20230905,100900,80120080,6180,6180,6180,6180,0
|
|
20230905,100800,80120080,6180,6180,6180,6180,0
|
|
20230905,100700,80120080,6180,6180,6180,6180,0
|
|
20230905,100600,80120080,6180,6170,6180,6170,2
|
|
20230905,100500,80107730,6160,6150,6160,6150,214
|
|
20230905,100400,78789630,6150,6160,6160,6150,141
|
|
20230905,100300,77922420,6160,6160,6160,6160,5
|
|
20230905,100200,77891620,6150,6150,6150,6150,0
|
|
20230905,100100,77891620,6150,6150,6150,6150,1
|
|
20230905,100000,77885470,6160,6160,6160,6130,38
|
|
20230905,095900,77652290,6140,6140,6140,6140,33
|
|
20230905,095800,77449670,6140,6140,6140,6140,0
|
|
20230905,095700,77449670,6140,6140,6140,6140,9
|
|
20230905,095600,77394410,6140,6140,6140,6140,27
|
|
20230905,095500,77228630,6140,6140,6140,6140,200
|
|
20230905,095400,76000630,6140,6140,6140,6140,0
|
|
20230905,095300,76000630,6140,6140,6140,6140,0
|
|
20230905,095200,76000630,6140,6140,6140,6140,11
|
|
20230905,095100,75933090,6140,6140,6140,6140,91
|
|
20230905,095000,75374350,6140,6140,6140,6140,15
|
|
20230905,094900,75282250,6120,6170,6170,6120,100
|
|
20230905,094800,74669980,6180,6190,6190,6180,2
|
|
20230905,094700,74657610,6170,6170,6170,6170,1
|
|
20230905,094600,74651440,6190,6170,6190,6170,10
|
|
20230905,094500,74589670,6170,6170,6170,6170,8
|
|
20230905,094400,74540310,6150,6160,6170,6150,57
|
|
20230905,094300,74188730,6120,6120,6120,6120,163
|
|
20230905,094200,73191170,6130,6130,6130,6110,812
|
|
20230905,094100,68217840,6130,6150,6150,6130,1297
|
|
20230905,094000,60261760,6150,6150,6150,6150,268
|
|
20230905,093900,58613560,6150,6160,6170,6150,2228
|
|
20230905,093800,44889290,6170,6170,6170,6170,4
|
|
20230905,093700,44864610,6170,6170,6170,6170,100
|
|
20230905,093600,44247610,6170,6180,6190,6170,378
|
|
20230905,093500,41915240,6180,6180,6180,6180,2
|
|
20230905,093400,41902880,6190,6200,6200,6190,4
|
|
20230905,093300,41878100,6170,6180,6180,6170,878
|
|
20230905,093200,36452830,6190,6210,6210,6190,107
|
|
20230905,093100,35789580,6200,6210,6210,6200,13
|
|
20230905,093000,35708960,6210,6210,6210,6210,333
|
|
20230905,092900,33641030,6210,6190,6210,6190,55
|
|
20230905,092800,33300490,6190,6190,6190,6190,0
|
|
20230905,092700,33300490,6190,6200,6200,6190,332
|
|
20230905,092600,31244300,6200,6200,6200,6200,4
|
|
20230905,092500,31219500,6200,6200,6200,6200,1
|
|
20230905,092400,31213300,6200,6210,6220,6200,63
|
|
20230905,092300,30822070,6190,6200,6220,6190,58
|
|
20230905,092200,30462720,6210,6210,6210,6210,0
|
|
20230905,092100,30462720,6210,6210,6210,6210,0
|
|
20230905,092000,30462720,6210,6210,6210,6210,5
|
|
20230905,091900,30431670,6210,6210,6210,6210,7
|
|
20230905,091800,30388200,6220,6220,6220,6220,5
|
|
20230905,091700,30357100,6220,6240,6240,6220,137
|
|
20230905,091600,29504630,6240,6240,6240,6240,1
|
|
20230905,091500,29498390,6240,6240,6240,6240,22
|
|
20230905,091400,29361110,6250,6250,6250,6250,1
|
|
20230905,091300,29354860,6250,6240,6250,6240,555
|
|
20230905,091200,25891380,6240,6240,6250,6220,541
|
|
20230905,091100,22513540,6240,6230,6240,6230,20
|
|
20230905,091000,22388840,6220,6230,6250,6220,710
|
|
20230905,090900,17963330,6210,6210,6210,6210,0
|
|
20230905,090800,17963330,6210,6210,6210,6210,26
|
|
20230905,090700,17801870,6230,6230,6230,6230,10
|
|
20230905,090600,17739570,6240,6210,6240,6210,573
|
|
20230905,090500,14174330,6210,6170,6210,6160,129
|
|
20230905,090400,13377540,6160,6190,6190,6160,269
|
|
20230905,090300,11715130,6190,6190,6190,6190,80
|
|
20230905,090200,11219930,6180,6190,6190,6180,301
|
|
20230905,090100,9359670,6220,6220,6220,6220,10
|
|
20230905,090000,9297470,6220,6190,6220,6190,1500
|