634 lines
31 KiB
CSV
634 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,193100,2547861990,6400,6400,6400,6400,4924
|
|
20230907,193000,2547861990,6400,6400,6400,6400,0
|
|
20230907,192900,2547861990,6400,6400,6400,6400,0
|
|
20230907,192800,2547861990,6400,6400,6400,6400,0
|
|
20230907,192700,2547861990,6400,6400,6400,6400,0
|
|
20230907,192600,2547861990,6400,6400,6400,6400,0
|
|
20230907,192500,2547861990,6400,6400,6400,6400,0
|
|
20230907,192400,2547861990,6400,6400,6400,6400,0
|
|
20230907,192300,2547861990,6400,6400,6400,6400,0
|
|
20230907,192200,2547861990,6400,6400,6400,6400,0
|
|
20230907,192100,2547861990,6400,6400,6400,6400,0
|
|
20230907,192000,2547861990,6400,6400,6400,6400,0
|
|
20230907,191900,2547861990,6400,6400,6400,6400,0
|
|
20230907,191800,2547861990,6400,6400,6400,6400,0
|
|
20230907,191700,2547861990,6400,6400,6400,6400,0
|
|
20230907,191600,2547861990,6400,6400,6400,6400,0
|
|
20230907,191500,2547861990,6400,6400,6400,6400,0
|
|
20230907,191400,2547861990,6400,6400,6400,6400,0
|
|
20230907,191300,2547861990,6400,6400,6400,6400,0
|
|
20230907,191200,2547861990,6400,6400,6400,6400,0
|
|
20230907,191100,2547861990,6400,6400,6400,6400,0
|
|
20230907,191000,2547861990,6400,6400,6400,6400,0
|
|
20230907,190900,2547861990,6400,6400,6400,6400,0
|
|
20230907,190800,2547861990,6400,6400,6400,6400,0
|
|
20230907,190700,2547861990,6400,6400,6400,6400,0
|
|
20230907,190600,2547861990,6400,6400,6400,6400,0
|
|
20230907,190500,2547861990,6400,6400,6400,6400,0
|
|
20230907,190400,2547861990,6400,6400,6400,6400,0
|
|
20230907,190300,2547861990,6400,6400,6400,6400,0
|
|
20230907,190200,2547861990,6400,6400,6400,6400,0
|
|
20230907,190100,2547861990,6400,6400,6400,6400,4924
|
|
20230907,190000,2547861990,6400,6400,6400,6400,0
|
|
20230907,185900,2547861990,6400,6400,6400,6400,0
|
|
20230907,185800,2547861990,6400,6400,6400,6400,0
|
|
20230907,185700,2547861990,6400,6400,6400,6400,0
|
|
20230907,185600,2547861990,6400,6400,6400,6400,0
|
|
20230907,185500,2547861990,6400,6400,6400,6400,0
|
|
20230907,185400,2547861990,6400,6400,6400,6400,0
|
|
20230907,185300,2547861990,6400,6400,6400,6400,0
|
|
20230907,185200,2547861990,6400,6400,6400,6400,0
|
|
20230907,185100,2547861990,6400,6400,6400,6400,0
|
|
20230907,185000,2547861990,6400,6400,6400,6400,0
|
|
20230907,184900,2547861990,6400,6400,6400,6400,0
|
|
20230907,184800,2547861990,6400,6400,6400,6400,0
|
|
20230907,184700,2547861990,6400,6400,6400,6400,0
|
|
20230907,184600,2547861990,6400,6400,6400,6400,0
|
|
20230907,184500,2547861990,6400,6400,6400,6400,0
|
|
20230907,184400,2547861990,6400,6400,6400,6400,0
|
|
20230907,184300,2547861990,6400,6400,6400,6400,0
|
|
20230907,184200,2547861990,6400,6400,6400,6400,0
|
|
20230907,184100,2547861990,6400,6400,6400,6400,0
|
|
20230907,184000,2547861990,6400,6400,6400,6400,0
|
|
20230907,183900,2547861990,6400,6400,6400,6400,0
|
|
20230907,183800,2547861990,6400,6400,6400,6400,0
|
|
20230907,183700,2547861990,6400,6400,6400,6400,0
|
|
20230907,183600,2547861990,6400,6400,6400,6400,0
|
|
20230907,183500,2547861990,6400,6400,6400,6400,0
|
|
20230907,183400,2547861990,6400,6400,6400,6400,0
|
|
20230907,183300,2547861990,6400,6400,6400,6400,0
|
|
20230907,183200,2547861990,6400,6400,6400,6400,0
|
|
20230907,183100,2547861990,6400,6400,6400,6400,4924
|
|
20230907,183000,2547861990,6400,6400,6400,6400,0
|
|
20230907,182900,2547861990,6400,6400,6400,6400,0
|
|
20230907,182800,2547861990,6400,6400,6400,6400,0
|
|
20230907,182700,2547861990,6400,6400,6400,6400,0
|
|
20230907,182600,2547861990,6400,6400,6400,6400,0
|
|
20230907,182500,2547861990,6400,6400,6400,6400,0
|
|
20230907,182400,2547861990,6400,6400,6400,6400,0
|
|
20230907,182300,2547861990,6400,6400,6400,6400,0
|
|
20230907,182200,2547861990,6400,6400,6400,6400,0
|
|
20230907,182100,2547861990,6400,6400,6400,6400,0
|
|
20230907,182000,2547861990,6400,6400,6400,6400,0
|
|
20230907,181900,2547861990,6400,6400,6400,6400,0
|
|
20230907,181800,2547861990,6400,6400,6400,6400,0
|
|
20230907,181700,2547861990,6400,6400,6400,6400,0
|
|
20230907,181600,2547861990,6400,6400,6400,6400,0
|
|
20230907,181500,2547861990,6400,6400,6400,6400,0
|
|
20230907,181400,2547861990,6400,6400,6400,6400,0
|
|
20230907,181300,2547861990,6400,6400,6400,6400,0
|
|
20230907,181200,2547861990,6400,6400,6400,6400,0
|
|
20230907,181100,2547861990,6400,6400,6400,6400,0
|
|
20230907,181000,2547861990,6400,6400,6400,6400,0
|
|
20230907,180900,2547861990,6400,6400,6400,6400,0
|
|
20230907,180800,2547861990,6400,6400,6400,6400,0
|
|
20230907,180700,2547861990,6400,6400,6400,6400,0
|
|
20230907,180600,2547861990,6400,6400,6400,6400,0
|
|
20230907,180500,2547861990,6400,6400,6400,6400,0
|
|
20230907,180400,2547861990,6400,6400,6400,6400,0
|
|
20230907,180300,2547861990,6400,6400,6400,6400,0
|
|
20230907,180200,2547861990,6400,6400,6400,6400,0
|
|
20230907,180100,2547861990,6400,6400,6400,6400,4924
|
|
20230907,180000,2547861990,6400,6400,6400,6400,0
|
|
20230907,175900,2547861990,6400,6400,6400,6400,0
|
|
20230907,175800,2547861990,6400,6400,6400,6400,0
|
|
20230907,175700,2547861990,6400,6400,6400,6400,0
|
|
20230907,175600,2547861990,6400,6400,6400,6400,0
|
|
20230907,175500,2547861990,6400,6400,6400,6400,0
|
|
20230907,175400,2547861990,6400,6400,6400,6400,0
|
|
20230907,175300,2547861990,6400,6400,6400,6400,0
|
|
20230907,175200,2547861990,6400,6400,6400,6400,0
|
|
20230907,175100,2547861990,6400,6400,6400,6400,0
|
|
20230907,175000,2547861990,6400,6400,6400,6400,0
|
|
20230907,174900,2547861990,6400,6400,6400,6400,0
|
|
20230907,174800,2547861990,6400,6400,6400,6400,0
|
|
20230907,174700,2547861990,6400,6400,6400,6400,0
|
|
20230907,174600,2547861990,6400,6400,6400,6400,0
|
|
20230907,174500,2547861990,6400,6400,6400,6400,0
|
|
20230907,174400,2547861990,6400,6400,6400,6400,0
|
|
20230907,174300,2547861990,6400,6400,6400,6400,0
|
|
20230907,174200,2547861990,6400,6400,6400,6400,0
|
|
20230907,174100,2547861990,6400,6400,6400,6400,0
|
|
20230907,174000,2547861990,6400,6400,6400,6400,0
|
|
20230907,173900,2547861990,6400,6400,6400,6400,0
|
|
20230907,173800,2547861990,6400,6400,6400,6400,0
|
|
20230907,173700,2547861990,6400,6400,6400,6400,0
|
|
20230907,173600,2547861990,6400,6400,6400,6400,0
|
|
20230907,173500,2547861990,6400,6400,6400,6400,0
|
|
20230907,173400,2547861990,6400,6400,6400,6400,0
|
|
20230907,173300,2547861990,6400,6400,6400,6400,0
|
|
20230907,173200,2547861990,6400,6400,6400,6400,0
|
|
20230907,173100,2547861990,6400,6400,6400,6400,4924
|
|
20230907,173000,2547861990,6400,6400,6400,6400,0
|
|
20230907,172900,2547861990,6400,6400,6400,6400,0
|
|
20230907,172800,2547861990,6400,6400,6400,6400,0
|
|
20230907,172700,2547861990,6400,6400,6400,6400,0
|
|
20230907,172600,2547861990,6400,6400,6400,6400,0
|
|
20230907,172500,2547861990,6400,6400,6400,6400,0
|
|
20230907,172400,2547861990,6400,6400,6400,6400,0
|
|
20230907,172300,2547861990,6400,6400,6400,6400,0
|
|
20230907,172200,2547861990,6400,6400,6400,6400,0
|
|
20230907,172100,2547861990,6400,6400,6400,6400,0
|
|
20230907,172000,2547861990,6400,6400,6400,6400,0
|
|
20230907,171900,2547861990,6400,6400,6400,6400,0
|
|
20230907,171800,2547861990,6400,6400,6400,6400,0
|
|
20230907,171700,2547861990,6400,6400,6400,6400,0
|
|
20230907,171600,2547861990,6400,6400,6400,6400,0
|
|
20230907,171500,2547861990,6400,6400,6400,6400,0
|
|
20230907,171400,2547861990,6400,6400,6400,6400,0
|
|
20230907,171300,2547861990,6400,6400,6400,6400,0
|
|
20230907,171200,2547861990,6400,6400,6400,6400,0
|
|
20230907,171100,2547861990,6400,6400,6400,6400,0
|
|
20230907,171000,2547861990,6400,6400,6400,6400,0
|
|
20230907,170900,2547861990,6400,6400,6400,6400,0
|
|
20230907,170800,2547861990,6400,6400,6400,6400,0
|
|
20230907,170700,2547861990,6400,6400,6400,6400,0
|
|
20230907,170600,2547861990,6400,6400,6400,6400,0
|
|
20230907,170500,2547861990,6400,6400,6400,6400,0
|
|
20230907,170400,2547861990,6400,6400,6400,6400,0
|
|
20230907,170300,2547861990,6400,6400,6400,6400,0
|
|
20230907,170200,2547861990,6400,6400,6400,6400,0
|
|
20230907,170100,2547861990,6400,6400,6400,6400,4924
|
|
20230907,170000,2547861990,6400,6400,6400,6400,0
|
|
20230907,165900,2547861990,6400,6400,6400,6400,0
|
|
20230907,165800,2547861990,6400,6400,6400,6400,0
|
|
20230907,165700,2547861990,6400,6400,6400,6400,0
|
|
20230907,165600,2547861990,6400,6400,6400,6400,0
|
|
20230907,165500,2547861990,6400,6400,6400,6400,0
|
|
20230907,165400,2547861990,6400,6400,6400,6400,0
|
|
20230907,165300,2547861990,6400,6400,6400,6400,0
|
|
20230907,165200,2547861990,6400,6400,6400,6400,0
|
|
20230907,165100,2547861990,6400,6400,6400,6400,0
|
|
20230907,165000,2547861990,6400,6400,6400,6400,0
|
|
20230907,164900,2547861990,6400,6400,6400,6400,0
|
|
20230907,164800,2547861990,6400,6400,6400,6400,0
|
|
20230907,164700,2547861990,6400,6400,6400,6400,0
|
|
20230907,164600,2547861990,6400,6400,6400,6400,0
|
|
20230907,164500,2547861990,6400,6400,6400,6400,0
|
|
20230907,164400,2547861990,6400,6400,6400,6400,0
|
|
20230907,164300,2547861990,6400,6400,6400,6400,0
|
|
20230907,164200,2547861990,6400,6400,6400,6400,0
|
|
20230907,164100,2547861990,6400,6400,6400,6400,0
|
|
20230907,164000,2547861990,6400,6400,6400,6400,0
|
|
20230907,163900,2547861990,6400,6400,6400,6400,0
|
|
20230907,163800,2547861990,6400,6400,6400,6400,0
|
|
20230907,163700,2547861990,6400,6400,6400,6400,0
|
|
20230907,163600,2547861990,6400,6400,6400,6400,0
|
|
20230907,163500,2547861990,6400,6400,6400,6400,0
|
|
20230907,163400,2547861990,6400,6400,6400,6400,0
|
|
20230907,163300,2547861990,6400,6400,6400,6400,0
|
|
20230907,163200,2547861990,6400,6400,6400,6400,0
|
|
20230907,163100,2547861990,6400,6400,6400,6400,4924
|
|
20230907,163000,2547861990,6400,6400,6400,6400,0
|
|
20230907,162900,2547861990,6400,6400,6400,6400,0
|
|
20230907,162800,2547861990,6400,6400,6400,6400,0
|
|
20230907,162700,2547861990,6400,6400,6400,6400,0
|
|
20230907,162600,2547861990,6400,6400,6400,6400,0
|
|
20230907,162500,2547861990,6400,6400,6400,6400,0
|
|
20230907,162400,2547861990,6400,6400,6400,6400,0
|
|
20230907,162300,2547861990,6400,6400,6400,6400,0
|
|
20230907,162200,2547861990,6400,6400,6400,6400,0
|
|
20230907,162100,2547861990,6400,6400,6400,6400,0
|
|
20230907,162000,2547861990,6400,6400,6400,6400,0
|
|
20230907,161900,2547861990,6400,6400,6400,6400,0
|
|
20230907,161800,2547861990,6400,6400,6400,6400,0
|
|
20230907,161700,2547861990,6400,6400,6400,6400,0
|
|
20230907,161600,2547861990,6400,6400,6400,6400,0
|
|
20230907,161500,2547861990,6400,6400,6400,6400,0
|
|
20230907,161400,2547861990,6400,6400,6400,6400,0
|
|
20230907,161300,2547861990,6400,6400,6400,6400,0
|
|
20230907,161200,2547861990,6400,6400,6400,6400,0
|
|
20230907,161100,2547861990,6400,6400,6400,6400,0
|
|
20230907,161000,2547861990,6400,6400,6400,6400,0
|
|
20230907,160900,2547861990,6400,6400,6400,6400,0
|
|
20230907,160800,2547861990,6400,6400,6400,6400,0
|
|
20230907,160700,2547861990,6400,6400,6400,6400,0
|
|
20230907,160600,2547861990,6400,6400,6400,6400,0
|
|
20230907,160500,2547861990,6400,6400,6400,6400,0
|
|
20230907,160400,2547861990,6400,6400,6400,6400,0
|
|
20230907,160300,2547861990,6400,6400,6400,6400,0
|
|
20230907,160200,2547861990,6400,6400,6400,6400,0
|
|
20230907,160100,2547861990,6400,6400,6400,6400,4924
|
|
20230907,160000,2547861990,6400,6400,6400,6400,0
|
|
20230907,155900,2547861990,6400,6400,6400,6400,0
|
|
20230907,155800,2547861990,6400,6400,6400,6400,0
|
|
20230907,155700,2547861990,6400,6400,6400,6400,0
|
|
20230907,155600,2547861990,6400,6400,6400,6400,0
|
|
20230907,155500,2547861990,6400,6400,6400,6400,0
|
|
20230907,155400,2547861990,6400,6400,6400,6400,0
|
|
20230907,155300,2547861990,6400,6400,6400,6400,0
|
|
20230907,155200,2547861990,6400,6400,6400,6400,0
|
|
20230907,155100,2547861990,6400,6400,6400,6400,0
|
|
20230907,155000,2547861990,6400,6400,6400,6400,0
|
|
20230907,154900,2547861990,6400,6400,6400,6400,0
|
|
20230907,154800,2547861990,6400,6400,6400,6400,0
|
|
20230907,154700,2547861990,6400,6400,6400,6400,0
|
|
20230907,154600,2547861990,6400,6400,6400,6400,0
|
|
20230907,154500,2547861990,6400,6400,6400,6400,0
|
|
20230907,154400,2547861990,6400,6400,6400,6400,0
|
|
20230907,154300,2547861990,6400,6400,6400,6400,0
|
|
20230907,154200,2547861990,6400,6400,6400,6400,0
|
|
20230907,154100,2547861990,6400,6400,6400,6400,0
|
|
20230907,154000,2547861990,6400,6400,6400,6400,0
|
|
20230907,153900,2547861990,6400,6400,6400,6400,0
|
|
20230907,153800,2547861990,6400,6400,6400,6400,0
|
|
20230907,153700,2547861990,6400,6400,6400,6400,0
|
|
20230907,153600,2547861990,6400,6400,6400,6400,0
|
|
20230907,153500,2547861990,6400,6400,6400,6400,0
|
|
20230907,153400,2547861990,6400,6400,6400,6400,0
|
|
20230907,153300,2547861990,6400,6400,6400,6400,0
|
|
20230907,153200,2547861990,6400,6400,6400,6400,0
|
|
20230907,153100,2547861990,6400,6400,6400,6400,4924
|
|
20230907,153000,2547861990,6400,6400,6400,6400,4924
|
|
20230907,152900,2516348390,6430,6430,6430,6430,0
|
|
20230907,152800,2516348390,6430,6430,6430,6430,0
|
|
20230907,152700,2516348390,6430,6430,6430,6430,0
|
|
20230907,152600,2516348390,6430,6430,6430,6430,0
|
|
20230907,152500,2516348390,6430,6430,6430,6430,0
|
|
20230907,152400,2516348390,6430,6430,6430,6430,0
|
|
20230907,152300,2516348390,6430,6430,6430,6430,0
|
|
20230907,152200,2516348390,6430,6430,6430,6430,0
|
|
20230907,152100,2516348390,6430,6430,6430,6430,0
|
|
20230907,152000,2516348390,6430,6430,6430,6430,0
|
|
20230907,151900,2516348390,6430,6420,6430,6410,1386
|
|
20230907,151800,2507446930,6430,6440,6440,6430,202
|
|
20230907,151700,2506147470,6420,6420,6420,6420,112
|
|
20230907,151600,2505428430,6450,6440,6450,6440,235
|
|
20230907,151500,2503914180,6450,6440,6450,6430,4014
|
|
20230907,151400,2478026250,6450,6440,6460,6440,3817
|
|
20230907,151300,2453396090,6430,6420,6430,6420,1346
|
|
20230907,151200,2444745650,6410,6410,6420,6400,2233
|
|
20230907,151100,2430442130,6400,6380,6400,6380,660
|
|
20230907,151000,2426221130,6380,6400,6410,6380,1703
|
|
20230907,150900,2415331080,6410,6410,6410,6410,1
|
|
20230907,150800,2415324670,6400,6410,6410,6400,125
|
|
20230907,150700,2414523960,6410,6410,6410,6400,104
|
|
20230907,150600,2413858320,6410,6370,6410,6370,844
|
|
20230907,150500,2408477590,6370,6390,6390,6360,1664
|
|
20230907,150400,2397884340,6390,6380,6390,6380,57
|
|
20230907,150300,2397520120,6390,6390,6390,6390,0
|
|
20230907,150200,2397520120,6390,6390,6390,6390,246
|
|
20230907,150100,2395948180,6390,6390,6390,6380,909
|
|
20230907,150000,2390142020,6380,6370,6380,6360,360
|
|
20230907,145900,2387847110,6380,6380,6380,6380,9
|
|
20230907,145800,2387789690,6370,6370,6370,6360,435
|
|
20230907,145700,2385018940,6370,6380,6380,6370,116
|
|
20230907,145600,2384279310,6370,6370,6370,6370,30
|
|
20230907,145500,2384088210,6380,6380,6380,6380,21
|
|
20230907,145400,2383954230,6390,6400,6400,6350,1045
|
|
20230907,145300,2377304780,6390,6380,6390,6380,1035
|
|
20230907,145200,2370698280,6380,6380,6380,6360,13
|
|
20230907,145100,2370615430,6390,6370,6390,6370,7
|
|
20230907,145000,2370570720,6350,6380,6380,6340,2992
|
|
20230907,144900,2351582160,6390,6390,6390,6390,11
|
|
20230907,144800,2351511870,6390,6390,6390,6390,100
|
|
20230907,144700,2350872870,6390,6350,6390,6350,106
|
|
20230907,144600,2350199630,6340,6390,6390,6340,3106
|
|
20230907,144500,2330409850,6390,6390,6390,6350,1005
|
|
20230907,144400,2324024550,6400,6380,6400,6380,40
|
|
20230907,144300,2323769050,6380,6380,6380,6380,14
|
|
20230907,144200,2323679730,6360,6390,6390,6360,1001
|
|
20230907,144100,2317313110,6400,6370,6400,6350,4873
|
|
20230907,144000,2286341120,6370,6390,6390,6370,1276
|
|
20230907,143900,2278205250,6390,6390,6410,6390,215
|
|
20230907,143800,2276829000,6410,6390,6410,6390,100
|
|
20230907,143700,2276188440,6390,6410,6410,6390,485
|
|
20230907,143600,2273083180,6410,6390,6410,6390,268
|
|
20230907,143500,2271366740,6400,6400,6410,6390,1305
|
|
20230907,143400,2263015030,6400,6400,6400,6400,384
|
|
20230907,143300,2260557430,6410,6410,6410,6400,202
|
|
20230907,143200,2259262990,6400,6400,6410,6400,3760
|
|
20230907,143100,2235198790,6360,6380,6390,6360,2893
|
|
20230907,143000,2216763480,6370,6400,6410,6370,1829
|
|
20230907,142900,2205085200,6410,6400,6410,6390,939
|
|
20230907,142800,2199083010,6400,6410,6410,6400,1549
|
|
20230907,142700,2189169000,6410,6410,6420,6410,210
|
|
20230907,142600,2187822890,6410,6410,6410,6410,489
|
|
20230907,142500,2184688400,6410,6410,6410,6400,415
|
|
20230907,142400,2182028520,6410,6410,6410,6410,5
|
|
20230907,142300,2181996470,6410,6410,6410,6410,118
|
|
20230907,142200,2181240090,6410,6420,6420,6410,602
|
|
20230907,142100,2177380760,6420,6420,6420,6420,8
|
|
20230907,142000,2177329400,6420,6420,6420,6420,1
|
|
20230907,141900,2177322980,6400,6420,6420,6400,1425
|
|
20230907,141800,2168189720,6420,6420,6420,6410,177
|
|
20230907,141700,2167054660,6420,6420,6420,6420,78
|
|
20230907,141600,2166553900,6450,6450,6450,6450,1
|
|
20230907,141500,2166547450,6420,6450,6450,6420,4
|
|
20230907,141400,2166521720,6430,6450,6450,6430,23
|
|
20230907,141300,2166373730,6450,6450,6450,6450,0
|
|
20230907,141200,2166373730,6450,6450,6450,6450,0
|
|
20230907,141100,2166373730,6450,6450,6450,6450,119
|
|
20230907,141000,2165606180,6450,6450,6450,6450,0
|
|
20230907,140900,2165606180,6450,6430,6450,6420,415
|
|
20230907,140800,2162934280,6440,6440,6440,6440,3
|
|
20230907,140700,2162914960,6420,6430,6440,6420,54
|
|
20230907,140600,2162567440,6430,6430,6430,6420,729
|
|
20230907,140500,2157881070,6430,6440,6440,6430,2
|
|
20230907,140400,2157868200,6440,6440,6440,6420,73
|
|
20230907,140300,2157398420,6440,6450,6450,6430,225
|
|
20230907,140200,2155947590,6450,6400,6450,6390,2324
|
|
20230907,140100,2141069770,6400,6380,6400,6380,3675
|
|
20230907,140000,2117577300,6380,6390,6400,6380,5081
|
|
20230907,135900,2085065770,6400,6450,6460,6400,25002
|
|
20230907,135800,1924783220,6450,6460,6460,6450,342
|
|
20230907,135700,1922577310,6450,6460,6460,6450,190
|
|
20230907,135600,1921350810,6460,6460,6470,6460,264
|
|
20230907,135500,1919645360,6460,6460,6460,6460,4
|
|
20230907,135400,1919619520,6450,6450,6450,6450,0
|
|
20230907,135300,1919619520,6450,6450,6460,6450,413
|
|
20230907,135200,1916954670,6460,6440,6460,6440,47
|
|
20230907,135100,1916651910,6460,6440,6460,6430,204
|
|
20230907,135000,1915340090,6430,6460,6460,6430,401
|
|
20230907,134900,1912758630,6460,6460,6460,6460,1
|
|
20230907,134800,1912752170,6450,6450,6450,6440,413
|
|
20230907,134700,1910088330,6430,6430,6450,6420,601
|
|
20230907,134600,1906226530,6430,6430,6430,6420,3569
|
|
20230907,134500,1883305440,6430,6450,6450,6430,241
|
|
20230907,134400,1881752510,6450,6450,6450,6450,400
|
|
20230907,134300,1879172510,6480,6480,6480,6450,96
|
|
20230907,134200,1878552230,6480,6440,6480,6440,102
|
|
20230907,134100,1877895310,6430,6430,6430,6420,990
|
|
20230907,134000,1871535620,6430,6470,6470,6430,4023
|
|
20230907,133900,1845616360,6460,6460,6460,6460,29
|
|
20230907,133800,1845429020,6470,6470,6470,6460,1798
|
|
20230907,133700,1833813440,6470,6470,6470,6470,78
|
|
20230907,133600,1833308780,6470,6470,6470,6460,216
|
|
20230907,133500,1831912380,6470,6480,6480,6470,1431
|
|
20230907,133400,1822653590,6480,6470,6480,6470,1007
|
|
20230907,133300,1816138230,6470,6460,6480,6460,8
|
|
20230907,133200,1816086470,6460,6500,6500,6460,1658
|
|
20230907,133100,1805363280,6500,6500,6500,6500,101
|
|
20230907,133000,1804706780,6480,6490,6500,6480,201
|
|
20230907,132900,1803401800,6500,6490,6500,6490,111
|
|
20230907,132800,1802681400,6490,6490,6490,6490,169
|
|
20230907,132700,1801584590,6490,6490,6490,6490,222
|
|
20230907,132600,1800143810,6490,6470,6490,6470,290
|
|
20230907,132500,1798266490,6470,6470,6470,6460,369
|
|
20230907,132400,1795879140,6490,6490,6490,6490,12
|
|
20230907,132300,1795801260,6470,6480,6480,6470,1183
|
|
20230907,132200,1788145360,6480,6480,6480,6480,60
|
|
20230907,132100,1787756560,6480,6480,6480,6470,1122
|
|
20230907,132000,1780497000,6470,6480,6480,6470,2003
|
|
20230907,131900,1767537490,6470,6480,6480,6470,378
|
|
20230907,131800,1765091050,6490,6480,6490,6480,138
|
|
20230907,131700,1764196700,6480,6480,6500,6480,1132
|
|
20230907,131600,1756861300,6480,6480,6490,6480,1001
|
|
20230907,131500,1750374670,6480,6500,6500,6480,1720
|
|
20230907,131400,1739216860,6510,6510,6510,6510,100
|
|
20230907,131300,1738565860,6510,6510,6510,6500,910
|
|
20230907,131200,1732650770,6510,6510,6510,6500,1910
|
|
20230907,131100,1720235720,6510,6510,6510,6500,1932
|
|
20230907,131000,1707660450,6510,6520,6520,6510,61
|
|
20230907,130900,1707263270,6530,6530,6530,6520,304
|
|
20230907,130800,1705281070,6530,6530,6530,6530,21
|
|
20230907,130700,1705143940,6530,6530,6530,6530,0
|
|
20230907,130600,1705143940,6530,6530,6530,6520,95
|
|
20230907,130500,1704523690,6530,6520,6530,6520,42
|
|
20230907,130400,1704249800,6520,6520,6520,6520,0
|
|
20230907,130300,1704249800,6520,6520,6520,6520,0
|
|
20230907,130200,1704249800,6520,6520,6520,6520,0
|
|
20230907,130100,1704249800,6520,6530,6530,6520,9
|
|
20230907,130000,1704191110,6530,6520,6530,6520,1176
|
|
20230907,125900,1696521590,6520,6530,6530,6520,103
|
|
20230907,125800,1695850020,6530,6540,6540,6530,4180
|
|
20230907,125700,1668553950,6540,6540,6540,6540,12
|
|
20230907,125600,1668475470,6540,6540,6540,6540,96
|
|
20230907,125500,1667847630,6540,6540,6540,6540,0
|
|
20230907,125400,1667847630,6540,6540,6540,6540,100
|
|
20230907,125300,1667193630,6540,6540,6540,6540,0
|
|
20230907,125200,1667193630,6540,6540,6540,6540,0
|
|
20230907,125100,1667193630,6540,6540,6540,6540,0
|
|
20230907,125000,1667193630,6540,6540,6540,6540,238
|
|
20230907,124900,1665637110,6540,6540,6540,6540,132
|
|
20230907,124800,1664773830,6540,6540,6540,6540,6
|
|
20230907,124700,1664734590,6540,6540,6540,6540,2
|
|
20230907,124600,1664721510,6540,6540,6540,6540,91
|
|
20230907,124500,1664126370,6540,6540,6540,6540,219
|
|
20230907,124400,1662694110,6540,6550,6550,6540,3
|
|
20230907,124300,1662674480,6530,6540,6560,6530,781
|
|
20230907,124200,1657569420,6540,6550,6550,6540,519
|
|
20230907,124100,1654173600,6550,6550,6550,6550,0
|
|
20230907,124000,1654173600,6550,6550,6550,6550,0
|
|
20230907,123900,1654173600,6550,6550,6550,6550,148
|
|
20230907,123800,1653204200,6570,6570,6570,6570,5
|
|
20230907,123700,1653171350,6570,6570,6570,6570,0
|
|
20230907,123600,1653171350,6570,6560,6570,6560,94
|
|
20230907,123500,1652554570,6550,6550,6550,6540,1395
|
|
20230907,123400,1643419490,6550,6550,6550,6550,1
|
|
20230907,123300,1643412940,6550,6550,6550,6550,28
|
|
20230907,123200,1643229540,6550,6550,6550,6550,27
|
|
20230907,123100,1643052690,6550,6550,6550,6550,70
|
|
20230907,123000,1642594190,6540,6540,6540,6540,32
|
|
20230907,122900,1642384910,6550,6550,6550,6550,36
|
|
20230907,122800,1642149110,6550,6550,6550,6550,2
|
|
20230907,122700,1642136010,6540,6540,6540,6540,745
|
|
20230907,122600,1637263710,6540,6530,6540,6530,65
|
|
20230907,122500,1636838760,6530,6530,6530,6530,0
|
|
20230907,122400,1636838760,6530,6540,6540,6530,55
|
|
20230907,122300,1636479480,6540,6530,6540,6530,81
|
|
20230907,122200,1635949950,6540,6540,6540,6540,59
|
|
20230907,122100,1635564090,6540,6530,6540,6530,76
|
|
20230907,122000,1635067740,6540,6530,6540,6520,1052
|
|
20230907,121900,1628198370,6530,6530,6530,6530,15
|
|
20230907,121800,1628100420,6510,6520,6520,6510,320
|
|
20230907,121700,1626014290,6530,6530,6530,6530,0
|
|
20230907,121600,1626014290,6530,6520,6530,6520,478
|
|
20230907,121500,1622893320,6530,6520,6530,6520,306
|
|
20230907,121400,1620898190,6530,6530,6530,6530,0
|
|
20230907,121300,1620898190,6530,6530,6530,6530,0
|
|
20230907,121200,1620898190,6530,6530,6530,6530,1
|
|
20230907,121100,1620891660,6520,6530,6530,6520,2
|
|
20230907,121000,1620878610,6520,6520,6520,6520,53
|
|
20230907,120900,1620533050,6530,6530,6530,6530,12
|
|
20230907,120800,1620454690,6520,6520,6520,6520,343
|
|
20230907,120700,1618218330,6520,6520,6520,6520,101
|
|
20230907,120600,1617559810,6520,6520,6520,6520,0
|
|
20230907,120500,1617559810,6520,6520,6520,6520,160
|
|
20230907,120400,1616516610,6520,6510,6520,6510,12
|
|
20230907,120300,1616438380,6510,6510,6520,6510,3
|
|
20230907,120200,1616418840,6510,6510,6510,6510,178
|
|
20230907,120100,1615260060,6510,6510,6510,6510,0
|
|
20230907,120000,1615260060,6510,6520,6520,6510,101
|
|
20230907,115900,1614602540,6510,6520,6520,6510,8
|
|
20230907,115800,1614550400,6520,6520,6520,6520,1
|
|
20230907,115700,1614543880,6520,6510,6520,6510,5
|
|
20230907,115600,1614511310,6500,6490,6500,6490,190
|
|
20230907,115500,1613276420,6500,6500,6500,6500,210
|
|
20230907,115400,1611911420,6500,6510,6510,6500,1502
|
|
20230907,115300,1602148120,6510,6520,6520,6510,3
|
|
20230907,115200,1602128580,6520,6520,6520,6520,25
|
|
20230907,115100,1601965580,6510,6510,6510,6510,20
|
|
20230907,115000,1601835380,6510,6510,6520,6510,132
|
|
20230907,114900,1600976050,6520,6520,6520,6520,1
|
|
20230907,114800,1600969530,6510,6520,6520,6510,17
|
|
20230907,114700,1600858840,6510,6510,6520,6510,109
|
|
20230907,114600,1600149230,6510,6500,6520,6500,13
|
|
20230907,114500,1600064680,6520,6520,6520,6520,36
|
|
20230907,114400,1599829960,6510,6520,6520,6510,461
|
|
20230907,114300,1596828840,6500,6500,6500,6500,93
|
|
20230907,114200,1596224340,6500,6520,6520,6500,519
|
|
20230907,114100,1592850620,6510,6530,6530,6510,81
|
|
20230907,114000,1592323270,6530,6510,6530,6510,153
|
|
20230907,113900,1591327220,6500,6500,6500,6500,0
|
|
20230907,113800,1591327220,6500,6500,6500,6500,40
|
|
20230907,113700,1591067220,6510,6510,6510,6510,1
|
|
20230907,113600,1591060710,6520,6520,6520,6520,0
|
|
20230907,113500,1591060710,6520,6520,6520,6510,115
|
|
20230907,113400,1590310940,6510,6500,6520,6500,97
|
|
20230907,113300,1589680160,6500,6500,6500,6500,5
|
|
20230907,113200,1589647660,6500,6500,6500,6500,3
|
|
20230907,113100,1589628160,6500,6500,6500,6490,868
|
|
20230907,113000,1583994620,6500,6500,6500,6500,213
|
|
20230907,112900,1582610120,6510,6520,6520,6500,1440
|
|
20230907,112800,1573249240,6520,6510,6520,6510,249
|
|
20230907,112700,1571628240,6510,6530,6530,6510,26
|
|
20230907,112600,1571458850,6520,6520,6520,6520,0
|
|
20230907,112500,1571458850,6520,6520,6520,6520,0
|
|
20230907,112400,1571458850,6520,6520,6520,6520,70
|
|
20230907,112300,1571002450,6520,6520,6520,6520,0
|
|
20230907,112200,1571002450,6520,6520,6520,6520,351
|
|
20230907,112100,1568713930,6520,6520,6520,6520,10
|
|
20230907,112000,1568648730,6520,6520,6520,6520,0
|
|
20230907,111900,1568648730,6520,6520,6520,6520,0
|
|
20230907,111800,1568648730,6520,6510,6520,6510,468
|
|
20230907,111700,1565597570,6510,6510,6510,6510,1284
|
|
20230907,111600,1557238730,6520,6510,6520,6510,141
|
|
20230907,111500,1556319820,6510,6510,6510,6510,11
|
|
20230907,111400,1556248210,6520,6510,6520,6510,797
|
|
20230907,111300,1551059730,6520,6530,6530,6520,2
|
|
20230907,111200,1551046680,6530,6530,6530,6530,1
|
|
20230907,111100,1551040150,6510,6520,6520,6510,285
|
|
20230907,111000,1549184400,6520,6510,6520,6510,136
|
|
20230907,110900,1548299020,6510,6510,6510,6510,0
|
|
20230907,110800,1548299020,6510,6510,6510,6510,206
|
|
20230907,110700,1546957960,6510,6510,6510,6510,0
|
|
20230907,110600,1546957960,6510,6510,6510,6510,260
|
|
20230907,110500,1545265360,6510,6510,6510,6510,44
|
|
20230907,110400,1544978920,6510,6510,6510,6510,30
|
|
20230907,110300,1544783620,6510,6510,6510,6510,109
|
|
20230907,110200,1544074030,6510,6510,6510,6510,115
|
|
20230907,110100,1543325380,6510,6510,6510,6510,10
|
|
20230907,110000,1543260280,6500,6500,6510,6500,5
|
|
20230907,105900,1543227760,6510,6510,6510,6510,1
|
|
20230907,105800,1543221250,6500,6490,6500,6490,1200
|
|
20230907,105700,1535431250,6490,6500,6500,6490,222
|
|
20230907,105600,1533990220,6500,6510,6510,6500,110
|
|
20230907,105500,1533275210,6510,6530,6530,6500,453
|
|
20230907,105400,1530329050,6530,6530,6530,6530,19
|
|
20230907,105300,1530204980,6530,6520,6530,6520,402
|
|
20230907,105200,1527583930,6510,6510,6510,6510,0
|
|
20230907,105100,1527583930,6510,6520,6530,6500,426
|
|
20230907,105000,1524811530,6500,6500,6500,6500,0
|
|
20230907,104900,1524811530,6500,6500,6540,6500,818
|
|
20230907,104800,1519493950,6500,6480,6500,6480,896
|
|
20230907,104700,1513678910,6490,6480,6490,6480,583
|
|
20230907,104600,1509899030,6480,6490,6490,6480,368
|
|
20230907,104500,1507514190,6470,6480,6490,6460,4612
|
|
20230907,104400,1477644520,6490,6530,6550,6490,10915
|
|
20230907,104300,1406655410,6550,6540,6550,6540,305
|
|
20230907,104200,1404659060,6550,6550,6550,6550,0
|
|
20230907,104100,1404659060,6550,6550,6550,6550,489
|
|
20230907,104000,1401456110,6550,6530,6550,6530,3
|
|
20230907,103900,1401436500,6550,6530,6550,6520,2822
|
|
20230907,103800,1383019950,6530,6540,6540,6530,1379
|
|
20230907,103700,1374011710,6540,6540,6540,6540,621
|
|
20230907,103600,1369950370,6540,6540,6550,6540,923
|
|
20230907,103500,1363913930,6540,6540,6540,6540,743
|
|
20230907,103400,1359054710,6540,6530,6550,6530,452
|
|
20230907,103300,1356099620,6530,6530,6530,6530,0
|
|
20230907,103200,1356099620,6530,6530,6540,6530,1468
|
|
20230907,103100,1346512550,6540,6550,6550,6540,2093
|
|
20230907,103000,1332821880,6550,6540,6550,6540,352
|
|
20230907,102900,1330519120,6550,6550,6550,6550,532
|
|
20230907,102800,1327034520,6560,6560,6560,6560,126
|
|
20230907,102700,1326207960,6550,6560,6560,6550,1383
|
|
20230907,102600,1317148990,6560,6570,6570,6560,7431
|
|
20230907,102500,1268336940,6580,6590,6590,6580,3631
|
|
20230907,102400,1244416120,6590,6600,6600,6590,893
|
|
20230907,102300,1238530130,6600,6600,6610,6600,292
|
|
20230907,102200,1236602910,6590,6600,6610,6590,788
|
|
20230907,102100,1231401550,6600,6610,6610,6600,20
|
|
20230907,102000,1231269460,6610,6600,6610,6590,695
|
|
20230907,101900,1226679460,6600,6600,6600,6590,1202
|
|
20230907,101800,1218756260,6600,6590,6600,6590,742
|
|
20230907,101700,1213865730,6590,6600,6600,6590,5238
|
|
20230907,101600,1179304120,6610,6610,6610,6600,117
|
|
20230907,101500,1178530900,6610,6610,6610,6610,115
|
|
20230907,101400,1177770750,6610,6610,6620,6610,126
|
|
20230907,101300,1176937870,6620,6610,6620,6600,81
|
|
20230907,101200,1176402640,6620,6610,6620,6610,501
|
|
20230907,101100,1173091020,6600,6610,6610,6600,355
|
|
20230907,101000,1170747920,6600,6610,6610,6600,421
|
|
20230907,100900,1167969170,6610,6610,6610,6610,107
|
|
20230907,100800,1167261900,6610,6600,6610,6600,207
|
|
20230907,100700,1165895070,6600,6600,6600,6600,259
|
|
20230907,100600,1164185670,6590,6590,6590,6590,188
|
|
20230907,100500,1162946750,6590,6590,6590,6580,826
|
|
20230907,100400,1157507370,6590,6580,6590,6580,222
|
|
20230907,100300,1156046520,6570,6570,6570,6570,229
|
|
20230907,100200,1154541990,6570,6580,6580,6570,1138
|
|
20230907,100100,1147060570,6580,6580,6580,6570,1261
|
|
20230907,100000,1138772610,6570,6560,6570,6560,212
|
|
20230907,095900,1137381770,6560,6580,6580,6560,243
|
|
20230907,095800,1135786470,6560,6560,6570,6560,1267
|
|
20230907,095700,1127472010,6560,6560,6560,6560,84
|
|
20230907,095600,1126920970,6570,6560,6570,6560,741
|
|
20230907,095500,1122058010,6560,6560,6570,6560,1009
|
|
20230907,095400,1115431460,6560,6560,6560,6560,152
|
|
20230907,095300,1114434340,6560,6560,6560,6550,1925
|
|
20230907,095200,1101807800,6560,6540,6560,6540,2877
|
|
20230907,095100,1082978350,6540,6550,6550,6540,271
|
|
20230907,095000,1081204650,6550,6540,6550,6540,588
|
|
20230907,094900,1077358920,6540,6550,6550,6540,2842
|
|
20230907,094800,1058743840,6550,6550,6550,6540,635
|
|
20230907,094700,1054587790,6550,6550,6550,6550,115
|
|
20230907,094600,1053834540,6550,6560,6560,6550,2984
|
|
20230907,094500,1034277880,6560,6560,6570,6560,2869
|
|
20230907,094400,1015457210,6560,6560,6560,6550,1495
|
|
20230907,094300,1005659010,6560,6550,6560,6550,259
|
|
20230907,094200,1003959980,6560,6570,6570,6550,462
|
|
20230907,094100,1000932080,6550,6570,6570,6550,280
|
|
20230907,094000,999093490,6550,6590,6590,6550,441
|
|
20230907,093900,996196340,6550,6590,6590,6550,1060
|
|
20230907,093800,989239120,6590,6590,6590,6590,376
|
|
20230907,093700,986761280,6590,6560,6590,6560,50
|
|
20230907,093600,986432620,6590,6580,6590,6550,806
|
|
20230907,093500,981152250,6580,6560,6580,6540,5074
|
|
20230907,093400,947900910,6560,6550,6580,6550,2241
|
|
20230907,093300,933207340,6550,6560,6560,6550,3840
|
|
20230907,093200,908039220,6560,6570,6570,6550,5198
|
|
20230907,093100,873953240,6570,6580,6590,6570,4112
|
|
20230907,093000,846905730,6580,6600,6600,6580,611
|
|
20230907,092900,842881170,6600,6590,6600,6580,601
|
|
20230907,092800,838920960,6590,6590,6600,6590,2186
|
|
20230907,092700,824514920,6590,6600,6600,6590,851
|
|
20230907,092600,818903600,6600,6590,6600,6590,1741
|
|
20230907,092500,807418650,6600,6620,6620,6590,4565
|
|
20230907,092400,777280250,6620,6640,6640,6620,61
|
|
20230907,092300,776876370,6620,6620,6640,6600,3737
|
|
20230907,092200,752174240,6620,6610,6640,6610,361
|
|
20230907,092100,749787210,6610,6640,6640,6610,2387
|
|
20230907,092000,733981350,6640,6650,6650,6640,1611
|
|
20230907,091900,723281140,6650,6650,6650,6650,666
|
|
20230907,091800,718852240,6650,6630,6650,6630,2797
|
|
20230907,091700,700275090,6630,6630,6640,6630,837
|
|
20230907,091600,694722050,6630,6630,6630,6620,190
|
|
20230907,091500,693462850,6630,6630,6630,6620,1617
|
|
20230907,091400,682753910,6630,6640,6640,6630,766
|
|
20230907,091300,677674940,6630,6640,6650,6630,497
|
|
20230907,091200,674376950,6650,6610,6650,6610,598
|
|
20230907,091100,670415540,6610,6610,6620,6610,3883
|
|
20230907,091000,644747160,6610,6630,6630,6610,515
|
|
20230907,090900,641339000,6610,6610,6630,6600,2745
|
|
20230907,090800,623194650,6610,6610,6640,6610,2300
|
|
20230907,090700,607988010,6610,6650,6660,6600,13411
|
|
20230907,090600,519158460,6660,6670,6670,6650,1303
|
|
20230907,090500,510475220,6670,6660,6670,6640,4319
|
|
20230907,090400,481743050,6660,6650,6670,6640,4131
|
|
20230907,090300,454251430,6650,6640,6650,6630,2866
|
|
20230907,090200,435230550,6630,6630,6650,6620,6864
|
|
20230907,090100,389649430,6620,6640,6670,6590,10338
|
|
20230907,090000,321235660,6630,6700,6740,6580,47851
|