620 lines
32 KiB
CSV
620 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,191700,11142327390,10150,10150,10150,10150,33891
|
|
20230905,191600,11142327390,10150,10150,10150,10150,0
|
|
20230905,191500,11142327390,10150,10150,10150,10150,0
|
|
20230905,191400,11142327390,10150,10150,10150,10150,0
|
|
20230905,191300,11142327390,10150,10150,10150,10150,0
|
|
20230905,191200,11142327390,10150,10150,10150,10150,0
|
|
20230905,191100,11142327390,10150,10150,10150,10150,0
|
|
20230905,191000,11142327390,10150,10150,10150,10150,0
|
|
20230905,190900,11142327390,10150,10150,10150,10150,0
|
|
20230905,190800,11142327390,10150,10150,10150,10150,0
|
|
20230905,190700,11142327390,10150,10150,10150,10150,0
|
|
20230905,190600,11142327390,10150,10150,10150,10150,0
|
|
20230905,190500,11142327390,10150,10150,10150,10150,0
|
|
20230905,190400,11142327390,10150,10150,10150,10150,0
|
|
20230905,190300,11142327390,10150,10150,10150,10150,0
|
|
20230905,190200,11142327390,10150,10150,10150,10150,0
|
|
20230905,190100,11142327390,10150,10150,10150,10150,0
|
|
20230905,190000,11142327390,10150,10150,10150,10150,0
|
|
20230905,185900,11142327390,10150,10150,10150,10150,0
|
|
20230905,185800,11142327390,10150,10150,10150,10150,0
|
|
20230905,185700,11142327390,10150,10150,10150,10150,0
|
|
20230905,185600,11142327390,10150,10150,10150,10150,0
|
|
20230905,185500,11142327390,10150,10150,10150,10150,0
|
|
20230905,185400,11142327390,10150,10150,10150,10150,0
|
|
20230905,185300,11142327390,10150,10150,10150,10150,0
|
|
20230905,185200,11142327390,10150,10150,10150,10150,0
|
|
20230905,185100,11142327390,10150,10150,10150,10150,0
|
|
20230905,185000,11142327390,10150,10150,10150,10150,0
|
|
20230905,184900,11142327390,10150,10150,10150,10150,0
|
|
20230905,184800,11142327390,10150,10150,10150,10150,0
|
|
20230905,184700,11142327390,10150,10150,10150,10150,33891
|
|
20230905,184600,11142327390,10150,10150,10150,10150,0
|
|
20230905,184500,11142327390,10150,10150,10150,10150,0
|
|
20230905,184400,11142327390,10150,10150,10150,10150,0
|
|
20230905,184300,11142327390,10150,10150,10150,10150,0
|
|
20230905,184200,11142327390,10150,10150,10150,10150,0
|
|
20230905,184100,11142327390,10150,10150,10150,10150,0
|
|
20230905,184000,11142327390,10150,10150,10150,10150,0
|
|
20230905,183900,11142327390,10150,10150,10150,10150,0
|
|
20230905,183800,11142327390,10150,10150,10150,10150,0
|
|
20230905,183700,11142327390,10150,10150,10150,10150,0
|
|
20230905,183600,11142327390,10150,10150,10150,10150,0
|
|
20230905,183500,11142327390,10150,10150,10150,10150,0
|
|
20230905,183400,11142327390,10150,10150,10150,10150,0
|
|
20230905,183300,11142327390,10150,10150,10150,10150,0
|
|
20230905,183200,11142327390,10150,10150,10150,10150,0
|
|
20230905,183100,11142327390,10150,10150,10150,10150,0
|
|
20230905,183000,11142327390,10150,10150,10150,10150,0
|
|
20230905,182900,11142327390,10150,10150,10150,10150,0
|
|
20230905,182800,11142327390,10150,10150,10150,10150,0
|
|
20230905,182700,11142327390,10150,10150,10150,10150,0
|
|
20230905,182600,11142327390,10150,10150,10150,10150,0
|
|
20230905,182500,11142327390,10150,10150,10150,10150,0
|
|
20230905,182400,11142327390,10150,10150,10150,10150,0
|
|
20230905,182300,11142327390,10150,10150,10150,10150,0
|
|
20230905,182200,11142327390,10150,10150,10150,10150,0
|
|
20230905,182100,11142327390,10150,10150,10150,10150,0
|
|
20230905,182000,11142327390,10150,10150,10150,10150,0
|
|
20230905,181900,11142327390,10150,10150,10150,10150,0
|
|
20230905,181800,11142327390,10150,10150,10150,10150,0
|
|
20230905,181700,11142327390,10150,10150,10150,10150,33891
|
|
20230905,181600,11142327390,10150,10150,10150,10150,0
|
|
20230905,181500,11142327390,10150,10150,10150,10150,0
|
|
20230905,181400,11142327390,10150,10150,10150,10150,0
|
|
20230905,181300,11142327390,10150,10150,10150,10150,0
|
|
20230905,181200,11142327390,10150,10150,10150,10150,0
|
|
20230905,181100,11142327390,10150,10150,10150,10150,0
|
|
20230905,181000,11142327390,10150,10150,10150,10150,0
|
|
20230905,180900,11142327390,10150,10150,10150,10150,0
|
|
20230905,180800,11142327390,10150,10150,10150,10150,0
|
|
20230905,180700,11142327390,10150,10150,10150,10150,0
|
|
20230905,180600,11142327390,10150,10150,10150,10150,0
|
|
20230905,180500,11142327390,10150,10150,10150,10150,0
|
|
20230905,180400,11142327390,10150,10150,10150,10150,0
|
|
20230905,180300,11142327390,10150,10150,10150,10150,0
|
|
20230905,180200,11142327390,10150,10150,10150,10150,0
|
|
20230905,180100,11142327390,10150,10150,10150,10150,0
|
|
20230905,180000,11142327390,10150,10150,10150,10150,0
|
|
20230905,175900,11142327390,10150,10150,10150,10150,0
|
|
20230905,175800,11142327390,10150,10150,10150,10150,0
|
|
20230905,175700,11142327390,10150,10150,10150,10150,0
|
|
20230905,175600,11142327390,10150,10150,10150,10150,0
|
|
20230905,175500,11142327390,10150,10150,10150,10150,0
|
|
20230905,175400,11142327390,10150,10150,10150,10150,0
|
|
20230905,175300,11142327390,10150,10150,10150,10150,0
|
|
20230905,175200,11142327390,10150,10150,10150,10150,0
|
|
20230905,175100,11142327390,10150,10150,10150,10150,0
|
|
20230905,175000,11142327390,10150,10150,10150,10150,0
|
|
20230905,174900,11142327390,10150,10150,10150,10150,0
|
|
20230905,174800,11142327390,10150,10150,10150,10150,0
|
|
20230905,174700,11142327390,10150,10150,10150,10150,33891
|
|
20230905,174600,11142327390,10150,10150,10150,10150,0
|
|
20230905,174500,11142327390,10150,10150,10150,10150,0
|
|
20230905,174400,11142327390,10150,10150,10150,10150,0
|
|
20230905,174300,11142327390,10150,10150,10150,10150,0
|
|
20230905,174200,11142327390,10150,10150,10150,10150,0
|
|
20230905,174100,11142327390,10150,10150,10150,10150,0
|
|
20230905,174000,11142327390,10150,10150,10150,10150,0
|
|
20230905,173900,11142327390,10150,10150,10150,10150,0
|
|
20230905,173800,11142327390,10150,10150,10150,10150,0
|
|
20230905,173700,11142327390,10150,10150,10150,10150,0
|
|
20230905,173600,11142327390,10150,10150,10150,10150,0
|
|
20230905,173500,11142327390,10150,10150,10150,10150,0
|
|
20230905,173400,11142327390,10150,10150,10150,10150,0
|
|
20230905,173300,11142327390,10150,10150,10150,10150,0
|
|
20230905,173200,11142327390,10150,10150,10150,10150,0
|
|
20230905,173100,11142327390,10150,10150,10150,10150,0
|
|
20230905,173000,11142327390,10150,10150,10150,10150,0
|
|
20230905,172900,11142327390,10150,10150,10150,10150,0
|
|
20230905,172800,11142327390,10150,10150,10150,10150,0
|
|
20230905,172700,11142327390,10150,10150,10150,10150,0
|
|
20230905,172600,11142327390,10150,10150,10150,10150,0
|
|
20230905,172500,11142327390,10150,10150,10150,10150,0
|
|
20230905,172400,11142327390,10150,10150,10150,10150,0
|
|
20230905,172300,11142327390,10150,10150,10150,10150,0
|
|
20230905,172200,11142327390,10150,10150,10150,10150,0
|
|
20230905,172100,11142327390,10150,10150,10150,10150,0
|
|
20230905,172000,11142327390,10150,10150,10150,10150,0
|
|
20230905,171900,11142327390,10150,10150,10150,10150,0
|
|
20230905,171800,11142327390,10150,10150,10150,10150,0
|
|
20230905,171700,11142327390,10150,10150,10150,10150,33891
|
|
20230905,171600,11142327390,10150,10150,10150,10150,0
|
|
20230905,171500,11142327390,10150,10150,10150,10150,0
|
|
20230905,171400,11142327390,10150,10150,10150,10150,0
|
|
20230905,171300,11142327390,10150,10150,10150,10150,0
|
|
20230905,171200,11142327390,10150,10150,10150,10150,0
|
|
20230905,171100,11142327390,10150,10150,10150,10150,0
|
|
20230905,171000,11142327390,10150,10150,10150,10150,0
|
|
20230905,170900,11142327390,10150,10150,10150,10150,0
|
|
20230905,170800,11142327390,10150,10150,10150,10150,0
|
|
20230905,170700,11142327390,10150,10150,10150,10150,0
|
|
20230905,170600,11142327390,10150,10150,10150,10150,0
|
|
20230905,170500,11142327390,10150,10150,10150,10150,0
|
|
20230905,170400,11142327390,10150,10150,10150,10150,0
|
|
20230905,170300,11142327390,10150,10150,10150,10150,0
|
|
20230905,170200,11142327390,10150,10150,10150,10150,0
|
|
20230905,170100,11142327390,10150,10150,10150,10150,0
|
|
20230905,170000,11142327390,10150,10150,10150,10150,0
|
|
20230905,165900,11142327390,10150,10150,10150,10150,0
|
|
20230905,165800,11142327390,10150,10150,10150,10150,0
|
|
20230905,165700,11142327390,10150,10150,10150,10150,0
|
|
20230905,165600,11142327390,10150,10150,10150,10150,0
|
|
20230905,165500,11142327390,10150,10150,10150,10150,0
|
|
20230905,165400,11142327390,10150,10150,10150,10150,0
|
|
20230905,165300,11142327390,10150,10150,10150,10150,0
|
|
20230905,165200,11142327390,10150,10150,10150,10150,0
|
|
20230905,165100,11142327390,10150,10150,10150,10150,0
|
|
20230905,165000,11142327390,10150,10150,10150,10150,0
|
|
20230905,164900,11142327390,10150,10150,10150,10150,0
|
|
20230905,164800,11142327390,10150,10150,10150,10150,0
|
|
20230905,164700,11142327390,10150,10150,10150,10150,33891
|
|
20230905,164600,11142327390,10150,10150,10150,10150,0
|
|
20230905,164500,11142327390,10150,10150,10150,10150,0
|
|
20230905,164400,11142327390,10150,10150,10150,10150,0
|
|
20230905,164300,11142327390,10150,10150,10150,10150,0
|
|
20230905,164200,11142327390,10150,10150,10150,10150,0
|
|
20230905,164100,11142327390,10150,10150,10150,10150,0
|
|
20230905,164000,11142327390,10150,10150,10150,10150,0
|
|
20230905,163900,11142327390,10150,10150,10150,10150,0
|
|
20230905,163800,11142327390,10150,10150,10150,10150,0
|
|
20230905,163700,11142327390,10150,10150,10150,10150,0
|
|
20230905,163600,11142327390,10150,10150,10150,10150,0
|
|
20230905,163500,11142327390,10150,10150,10150,10150,0
|
|
20230905,163400,11142327390,10150,10150,10150,10150,0
|
|
20230905,163300,11142327390,10150,10150,10150,10150,0
|
|
20230905,163200,11142327390,10150,10150,10150,10150,0
|
|
20230905,163100,11142327390,10150,10150,10150,10150,0
|
|
20230905,163000,11142327390,10150,10150,10150,10150,0
|
|
20230905,162900,11142327390,10150,10150,10150,10150,0
|
|
20230905,162800,11142327390,10150,10150,10150,10150,0
|
|
20230905,162700,11142327390,10150,10150,10150,10150,0
|
|
20230905,162600,11142327390,10150,10150,10150,10150,0
|
|
20230905,162500,11142327390,10150,10150,10150,10150,0
|
|
20230905,162400,11142327390,10150,10150,10150,10150,0
|
|
20230905,162300,11142327390,10150,10150,10150,10150,0
|
|
20230905,162200,11142327390,10150,10150,10150,10150,0
|
|
20230905,162100,11142327390,10150,10150,10150,10150,0
|
|
20230905,162000,11142327390,10150,10150,10150,10150,0
|
|
20230905,161900,11142327390,10150,10150,10150,10150,0
|
|
20230905,161800,11142327390,10150,10150,10150,10150,0
|
|
20230905,161700,11142327390,10150,10150,10150,10150,33891
|
|
20230905,161600,11142327390,10150,10150,10150,10150,0
|
|
20230905,161500,11142327390,10150,10150,10150,10150,0
|
|
20230905,161400,11142327390,10150,10150,10150,10150,0
|
|
20230905,161300,11142327390,10150,10150,10150,10150,0
|
|
20230905,161200,11142327390,10150,10150,10150,10150,0
|
|
20230905,161100,11142327390,10150,10150,10150,10150,0
|
|
20230905,161000,11142327390,10150,10150,10150,10150,0
|
|
20230905,160900,11142327390,10150,10150,10150,10150,0
|
|
20230905,160800,11142327390,10150,10150,10150,10150,0
|
|
20230905,160700,11142327390,10150,10150,10150,10150,0
|
|
20230905,160600,11142327390,10150,10150,10150,10150,0
|
|
20230905,160500,11142327390,10150,10150,10150,10150,0
|
|
20230905,160400,11142327390,10150,10150,10150,10150,0
|
|
20230905,160300,11142327390,10150,10150,10150,10150,0
|
|
20230905,160200,11142327390,10150,10150,10150,10150,0
|
|
20230905,160100,11142327390,10150,10150,10150,10150,0
|
|
20230905,160000,11142327390,10150,10150,10150,10150,0
|
|
20230905,155900,11142327390,10150,10150,10150,10150,0
|
|
20230905,155800,11142327390,10150,10150,10150,10150,0
|
|
20230905,155700,11142327390,10150,10150,10150,10150,0
|
|
20230905,155600,11142327390,10150,10150,10150,10150,0
|
|
20230905,155500,11142327390,10150,10150,10150,10150,0
|
|
20230905,155400,11142327390,10150,10150,10150,10150,0
|
|
20230905,155300,11142327390,10150,10150,10150,10150,0
|
|
20230905,155200,11142327390,10150,10150,10150,10150,0
|
|
20230905,155100,11142327390,10150,10150,10150,10150,0
|
|
20230905,155000,11142327390,10150,10150,10150,10150,0
|
|
20230905,154900,11142327390,10150,10150,10150,10150,0
|
|
20230905,154800,11142327390,10150,10150,10150,10150,0
|
|
20230905,154700,11142327390,10150,10150,10150,10150,33891
|
|
20230905,154600,11142327390,10150,10150,10150,10150,0
|
|
20230905,154500,11142327390,10150,10150,10150,10150,0
|
|
20230905,154400,11142327390,10150,10150,10150,10150,0
|
|
20230905,154300,11142327390,10150,10150,10150,10150,0
|
|
20230905,154200,11142327390,10150,10150,10150,10150,0
|
|
20230905,154100,11142327390,10150,10150,10150,10150,0
|
|
20230905,154000,11142327390,10150,10150,10150,10150,0
|
|
20230905,153900,11142327390,10150,10150,10150,10150,0
|
|
20230905,153800,11142327390,10150,10150,10150,10150,0
|
|
20230905,153700,11142327390,10150,10150,10150,10150,0
|
|
20230905,153600,11142327390,10150,10150,10150,10150,0
|
|
20230905,153500,11142327390,10150,10150,10150,10150,0
|
|
20230905,153400,11142327390,10150,10150,10150,10150,0
|
|
20230905,153300,11142327390,10150,10150,10150,10150,0
|
|
20230905,153200,11142327390,10150,10150,10150,10150,0
|
|
20230905,153100,11142327390,10150,10150,10150,10150,0
|
|
20230905,153000,11142327390,10150,10150,10150,10150,33891
|
|
20230905,152900,10798333740,10000,10000,10000,10000,0
|
|
20230905,152800,10798333740,10000,10000,10000,10000,0
|
|
20230905,152700,10798333740,10000,10000,10000,10000,0
|
|
20230905,152600,10798333740,10000,10000,10000,10000,0
|
|
20230905,152500,10798333740,10000,10000,10000,10000,0
|
|
20230905,152400,10798333740,10000,10000,10000,10000,0
|
|
20230905,152300,10798333740,10000,10000,10000,10000,0
|
|
20230905,152200,10798333740,10000,10000,10000,10000,0
|
|
20230905,152100,10798333740,10000,10000,10000,10000,0
|
|
20230905,152000,10798333740,10000,10000,10000,10000,0
|
|
20230905,151900,10798333740,10000,10000,10040,9980,10695
|
|
20230905,151800,10691439230,10030,10030,10050,9990,18861
|
|
20230905,151700,10502518870,10030,10040,10050,10030,3866
|
|
20230905,151600,10463726770,10050,10070,10070,10040,8332
|
|
20230905,151500,10379953800,10070,10140,10140,10060,5682
|
|
20230905,151400,10322626280,10110,10150,10150,10100,15295
|
|
20230905,151300,10167796500,10160,10160,10190,10130,8217
|
|
20230905,151200,10084344170,10170,10160,10180,10130,10797
|
|
20230905,151100,9974635230,10170,10190,10190,10160,8117
|
|
20230905,151000,9892019730,10200,10160,10200,10150,15967
|
|
20230905,150900,9729424750,10160,10130,10160,10120,10406
|
|
20230905,150800,9623893560,10120,10100,10130,10100,6926
|
|
20230905,150700,9553838260,10110,10120,10120,10100,10713
|
|
20230905,150600,9445534320,10120,10060,10130,10040,21877
|
|
20230905,150500,9224557820,10060,10010,10060,9990,8337
|
|
20230905,150400,9141032250,10000,10010,10040,9990,9500
|
|
20230905,150300,9046033860,10020,10000,10060,9990,12547
|
|
20230905,150200,8920416090,10010,10060,10070,9990,13977
|
|
20230905,150100,8780069570,10060,10070,10080,9980,14796
|
|
20230905,150000,8631671860,10070,10120,10130,10070,16353
|
|
20230905,145900,8466386020,10120,10190,10190,10120,13414
|
|
20230905,145800,8330193110,10170,10140,10230,10040,40228
|
|
20230905,145700,7921356090,10150,10180,10300,10090,103923
|
|
20230905,145600,6859447060,10180,10100,10180,10100,48216
|
|
20230905,145500,6370894220,10100,10060,10120,10060,21347
|
|
20230905,145400,6155465370,10060,10100,10100,10030,29760
|
|
20230905,145300,5855896950,10100,10090,10110,9970,51626
|
|
20230905,145200,5336814950,10090,9950,10120,9930,63316
|
|
20230905,145100,4703334030,9950,9900,9950,9900,23039
|
|
20230905,145000,4474704010,9900,9880,9920,9880,9961
|
|
20230905,144900,4376117420,9870,9860,9880,9860,6449
|
|
20230905,144800,4312479260,9860,9870,9870,9850,4113
|
|
20230905,144700,4271919400,9870,9870,9880,9840,6558
|
|
20230905,144600,4207318770,9870,9840,9870,9830,6496
|
|
20230905,144500,4143305090,9840,9850,9910,9830,18624
|
|
20230905,144400,3959252060,9850,9810,9850,9810,4684
|
|
20230905,144300,3913234980,9820,9870,9870,9810,5746
|
|
20230905,144200,3856708140,9840,9760,9900,9760,19645
|
|
20230905,144100,3662991560,9760,9760,9760,9750,2972
|
|
20230905,144000,3633994890,9760,9710,9790,9710,18561
|
|
20230905,143900,3453265920,9700,9660,9700,9660,2163
|
|
20230905,143800,3432309920,9660,9660,9660,9660,20
|
|
20230905,143700,3432116720,9660,9660,9660,9660,134
|
|
20230905,143600,3430822280,9660,9660,9660,9660,280
|
|
20230905,143500,3428117480,9660,9660,9660,9660,1
|
|
20230905,143400,3428107820,9650,9650,9650,9650,54
|
|
20230905,143300,3427586720,9650,9650,9660,9640,1007
|
|
20230905,143200,3417878160,9650,9650,9660,9650,283
|
|
20230905,143100,3415147200,9640,9620,9640,9610,1545
|
|
20230905,143000,3400277960,9620,9620,9620,9620,20
|
|
20230905,142900,3400085560,9620,9610,9620,9610,1058
|
|
20230905,142800,3389907780,9620,9610,9620,9610,74
|
|
20230905,142700,3389196630,9620,9610,9620,9610,296
|
|
20230905,142600,3386349220,9610,9610,9620,9610,213
|
|
20230905,142500,3384302280,9620,9620,9620,9620,0
|
|
20230905,142400,3384302280,9620,9640,9640,9620,1843
|
|
20230905,142300,3366568860,9660,9630,9660,9630,51
|
|
20230905,142200,3366077700,9630,9660,9660,9630,206
|
|
20230905,142100,3364092430,9660,9660,9660,9660,15
|
|
20230905,142000,3363947530,9660,9640,9680,9640,4576
|
|
20230905,141900,3319739820,9620,9620,9640,9620,18
|
|
20230905,141800,3319566640,9610,9610,9610,9610,40
|
|
20230905,141700,3319182240,9610,9600,9610,9600,1348
|
|
20230905,141600,3306231550,9590,9600,9600,9590,476
|
|
20230905,141500,3301661990,9600,9610,9610,9600,201
|
|
20230905,141400,3299732380,9610,9610,9610,9610,10
|
|
20230905,141300,3299636280,9610,9600,9610,9600,711
|
|
20230905,141200,3292810580,9610,9610,9610,9610,182
|
|
20230905,141100,3291061560,9610,9620,9620,9610,486
|
|
20230905,141000,3286387310,9620,9620,9620,9620,0
|
|
20230905,140900,3286387310,9620,9630,9630,9620,387
|
|
20230905,140800,3282663800,9630,9630,9630,9630,18
|
|
20230905,140700,3282490460,9630,9630,9630,9630,166
|
|
20230905,140600,3280891880,9630,9640,9650,9630,350
|
|
20230905,140500,3277517840,9650,9640,9650,9640,705
|
|
20230905,140400,3270721630,9640,9600,9640,9600,136
|
|
20230905,140300,3269415990,9600,9620,9620,9600,215
|
|
20230905,140200,3267350340,9610,9610,9610,9600,702
|
|
20230905,140100,3260610600,9600,9640,9640,9600,901
|
|
20230905,140000,3251948520,9650,9630,9650,9630,53
|
|
20230905,135900,3251438090,9650,9630,9650,9630,361
|
|
20230905,135800,3247961640,9630,9630,9630,9630,170
|
|
20230905,135700,3246324540,9630,9630,9630,9630,261
|
|
20230905,135600,3243811110,9640,9640,9640,9640,180
|
|
20230905,135500,3242075910,9640,9640,9640,9640,2
|
|
20230905,135400,3242056630,9630,9630,9630,9630,200
|
|
20230905,135300,3240130630,9630,9630,9630,9630,310
|
|
20230905,135200,3237145330,9630,9630,9630,9630,278
|
|
20230905,135100,3234468190,9630,9640,9640,9630,35
|
|
20230905,135000,3234130990,9640,9640,9640,9640,20
|
|
20230905,134900,3233938190,9630,9630,9630,9630,250
|
|
20230905,134800,3231530690,9640,9640,9640,9630,371
|
|
20230905,134700,3227957690,9640,9640,9640,9640,70
|
|
20230905,134600,3227282890,9640,9630,9640,9630,101
|
|
20230905,134500,3226310250,9630,9630,9630,9630,4
|
|
20230905,134400,3226271730,9630,9640,9640,9630,355
|
|
20230905,134300,3222852390,9640,9640,9660,9640,193
|
|
20230905,134200,3220990360,9630,9630,9630,9630,196
|
|
20230905,134100,3219102880,9600,9630,9630,9600,375
|
|
20230905,134000,3215497230,9630,9600,9630,9600,106
|
|
20230905,133900,3214479600,9600,9620,9620,9600,862
|
|
20230905,133800,3206200650,9620,9620,9620,9620,6
|
|
20230905,133700,3206142930,9620,9610,9620,9610,26
|
|
20230905,133600,3205892820,9610,9610,9610,9610,0
|
|
20230905,133500,3205892820,9610,9600,9610,9600,161
|
|
20230905,133400,3204346610,9600,9620,9620,9600,25
|
|
20230905,133300,3204106310,9620,9600,9620,9600,220
|
|
20230905,133200,3201994110,9600,9610,9610,9600,4241
|
|
20230905,133100,3161272120,9610,9630,9630,9610,2170
|
|
20230905,133000,3140403260,9640,9650,9650,9640,136
|
|
20230905,132900,3139092190,9650,9660,9660,9650,97
|
|
20230905,132800,3138155660,9660,9650,9660,9650,35
|
|
20230905,132700,3137817680,9650,9650,9650,9650,2
|
|
20230905,132600,3137798380,9640,9640,9640,9640,2
|
|
20230905,132500,3137779100,9640,9640,9640,9640,243
|
|
20230905,132400,3135436580,9640,9640,9640,9640,1005
|
|
20230905,132300,3125748380,9660,9650,9660,9650,51
|
|
20230905,132200,3125255730,9650,9640,9660,9640,184
|
|
20230905,132100,3123479890,9650,9640,9650,9640,540
|
|
20230905,132000,3118274280,9640,9650,9650,9640,612
|
|
20230905,131900,3112374590,9650,9650,9650,9640,543
|
|
20230905,131800,3107134950,9650,9650,9650,9640,232
|
|
20230905,131700,3104896190,9650,9650,9650,9650,11
|
|
20230905,131600,3104790040,9640,9640,9650,9640,82
|
|
20230905,131500,3103999360,9650,9650,9650,9650,16
|
|
20230905,131400,3103844960,9650,9650,9650,9650,1
|
|
20230905,131300,3103835310,9640,9650,9650,9640,292
|
|
20230905,131200,3101017860,9650,9670,9670,9650,177
|
|
20230905,131100,3099308650,9670,9660,9670,9660,518
|
|
20230905,131000,3094299680,9660,9660,9660,9660,20
|
|
20230905,130900,3094106480,9670,9670,9670,9670,500
|
|
20230905,130800,3089271480,9650,9680,9680,9650,232
|
|
20230905,130700,3087030240,9670,9680,9680,9670,513
|
|
20230905,130600,3082067100,9690,9700,9700,9690,50
|
|
20230905,130500,3081582500,9700,9700,9700,9700,12
|
|
20230905,130400,3081466100,9710,9720,9720,9710,1056
|
|
20230905,130300,3071210180,9720,9710,9720,9710,332
|
|
20230905,130200,3067984350,9710,9710,9720,9680,5030
|
|
20230905,130100,3019146850,9710,9660,9710,9660,2123
|
|
20230905,130000,2998557260,9660,9650,9660,9650,1052
|
|
20230905,125900,2988400380,9640,9640,9640,9640,360
|
|
20230905,125800,2984929980,9640,9650,9650,9640,126
|
|
20230905,125700,2983715080,9650,9650,9650,9650,1
|
|
20230905,125600,2983705430,9630,9650,9650,9630,311
|
|
20230905,125500,2980709510,9640,9640,9640,9640,0
|
|
20230905,125400,2980709510,9640,9640,9640,9640,18
|
|
20230905,125300,2980535990,9640,9640,9640,9640,119
|
|
20230905,125200,2979388830,9660,9660,9660,9660,30
|
|
20230905,125100,2979099030,9660,9650,9660,9650,100
|
|
20230905,125000,2978133100,9650,9650,9650,9650,2
|
|
20230905,124900,2978113800,9650,9650,9650,9650,374
|
|
20230905,124800,2974504700,9650,9640,9650,9640,392
|
|
20230905,124700,2970721960,9630,9630,9630,9630,0
|
|
20230905,124600,2970721960,9630,9630,9630,9630,250
|
|
20230905,124500,2968314460,9620,9630,9630,9620,487
|
|
20230905,124400,2963628490,9620,9620,9620,9620,20
|
|
20230905,124300,2963436090,9620,9630,9630,9620,152
|
|
20230905,124200,2961973780,9630,9630,9630,9630,12
|
|
20230905,124100,2961858220,9620,9640,9640,9620,611
|
|
20230905,124000,2955974040,9640,9640,9640,9640,269
|
|
20230905,123900,2953380880,9650,9650,9650,9650,37
|
|
20230905,123800,2953023830,9650,9640,9650,9640,208
|
|
20230905,123700,2951016710,9640,9630,9640,9630,52
|
|
20230905,123600,2950515450,9640,9650,9650,9640,7
|
|
20230905,123500,2950447910,9650,9650,9650,9650,106
|
|
20230905,123400,2949425010,9630,9620,9630,9620,272
|
|
20230905,123300,2946807170,9620,9620,9620,9620,26
|
|
20230905,123200,2946557050,9620,9620,9620,9620,382
|
|
20230905,123100,2942882210,9620,9620,9630,9620,442
|
|
20230905,123000,2938628790,9620,9620,9620,9620,22
|
|
20230905,122900,2938417150,9620,9630,9630,9620,365
|
|
20230905,122800,2934904350,9630,9630,9630,9630,181
|
|
20230905,122700,2933161320,9640,9640,9640,9640,50
|
|
20230905,122600,2932679320,9630,9640,9640,9630,271
|
|
20230905,122500,2930069580,9640,9650,9650,9640,9096
|
|
20230905,122400,2842294370,9660,9660,9660,9660,705
|
|
20230905,122300,2835484070,9660,9660,9660,9660,207
|
|
20230905,122200,2833484450,9660,9660,9660,9660,164
|
|
20230905,122100,2831900210,9660,9660,9660,9660,20
|
|
20230905,122000,2831707010,9660,9660,9660,9660,52
|
|
20230905,121900,2831204690,9660,9660,9660,9660,422
|
|
20230905,121800,2827128170,9660,9660,9660,9650,167
|
|
20230905,121700,2825515350,9660,9660,9660,9660,0
|
|
20230905,121600,2825515350,9660,9660,9660,9660,316
|
|
20230905,121500,2822462790,9660,9650,9660,9650,1181
|
|
20230905,121400,2811061940,9660,9660,9660,9660,72
|
|
20230905,121300,2810366420,9660,9660,9660,9660,6
|
|
20230905,121200,2810308460,9660,9670,9670,9660,230
|
|
20230905,121100,2808085160,9660,9660,9670,9660,280
|
|
20230905,121000,2805379340,9660,9660,9660,9660,0
|
|
20230905,120900,2805379340,9660,9660,9660,9660,200
|
|
20230905,120800,2803447340,9660,9660,9660,9660,84
|
|
20230905,120700,2802635900,9660,9660,9660,9660,201
|
|
20230905,120600,2800694240,9660,9660,9660,9660,1231
|
|
20230905,120500,2788802780,9670,9670,9670,9670,1
|
|
20230905,120400,2788793110,9660,9660,9660,9660,227
|
|
20230905,120300,2786600290,9660,9660,9660,9660,70
|
|
20230905,120200,2785924090,9660,9660,9660,9660,20
|
|
20230905,120100,2785730890,9660,9680,9680,9660,1394
|
|
20230905,120000,2772254300,9680,9680,9680,9680,52
|
|
20230905,115900,2771750940,9680,9670,9680,9670,6
|
|
20230905,115800,2771692910,9680,9670,9680,9670,71
|
|
20230905,115700,2771005840,9670,9670,9670,9670,0
|
|
20230905,115600,2771005840,9670,9680,9680,9670,118
|
|
20230905,115500,2769864680,9680,9680,9680,9680,9
|
|
20230905,115400,2769777560,9680,9680,9680,9680,0
|
|
20230905,115300,2769777560,9680,9680,9680,9670,168
|
|
20230905,115200,2768152100,9670,9670,9670,9670,50
|
|
20230905,115100,2767668600,9670,9670,9680,9670,276
|
|
20230905,115000,2764999430,9670,9670,9670,9670,350
|
|
20230905,114900,2761614930,9660,9670,9690,9660,222
|
|
20230905,114800,2759467520,9670,9670,9670,9670,100
|
|
20230905,114700,2758500520,9670,9670,9670,9660,109
|
|
20230905,114600,2757446850,9660,9670,9670,9660,355
|
|
20230905,114500,2754016690,9670,9660,9670,9650,1338
|
|
20230905,114400,2741091360,9660,9670,9670,9660,105
|
|
20230905,114300,2740076170,9670,9670,9670,9670,0
|
|
20230905,114200,2740076170,9670,9660,9670,9660,152
|
|
20230905,114100,2738607810,9660,9670,9670,9660,1087
|
|
20230905,114000,2728106990,9670,9670,9670,9670,42
|
|
20230905,113900,2727700850,9670,9670,9670,9670,32
|
|
20230905,113800,2727391410,9670,9690,9690,9670,92
|
|
20230905,113700,2726499950,9690,9720,9720,9690,3854
|
|
20230905,113600,2689094360,9720,9670,9720,9670,4253
|
|
20230905,113500,2647854670,9670,9670,9670,9670,77
|
|
20230905,113400,2647110080,9670,9670,9670,9670,1
|
|
20230905,113300,2647100410,9670,9670,9670,9670,0
|
|
20230905,113200,2647100410,9670,9670,9670,9670,80
|
|
20230905,113100,2646326810,9670,9670,9670,9670,490
|
|
20230905,113000,2641588510,9650,9630,9650,9630,954
|
|
20230905,112900,2632382430,9630,9630,9630,9620,56
|
|
20230905,112800,2631843400,9630,9630,9630,9630,607
|
|
20230905,112700,2625997990,9650,9640,9650,9640,160
|
|
20230905,112600,2624454200,9640,9640,9640,9630,195
|
|
20230905,112500,2622576140,9630,9630,9630,9630,0
|
|
20230905,112400,2622576140,9630,9660,9660,9630,950
|
|
20230905,112300,2613405800,9650,9650,9650,9650,701
|
|
20230905,112200,2606641150,9650,9650,9670,9650,60
|
|
20230905,112100,2606062130,9670,9660,9670,9660,61
|
|
20230905,112000,2605472750,9660,9660,9670,9660,682
|
|
20230905,111900,2598884430,9660,9660,9660,9660,28
|
|
20230905,111800,2598613950,9660,9660,9680,9660,310
|
|
20230905,111700,2595618300,9660,9670,9670,9660,623
|
|
20230905,111600,2589596650,9670,9680,9680,9670,11
|
|
20230905,111500,2589490270,9680,9680,9680,9680,320
|
|
20230905,111400,2586392670,9680,9660,9680,9660,70
|
|
20230905,111300,2585716080,9650,9660,9660,9640,830
|
|
20230905,111200,2577706470,9680,9660,9680,9650,507
|
|
20230905,111100,2572806300,9650,9650,9650,9640,679
|
|
20230905,111000,2566253970,9650,9630,9650,9630,158
|
|
20230905,110900,2564729920,9640,9620,9640,9620,637
|
|
20230905,110800,2558593400,9620,9620,9620,9620,115
|
|
20230905,110700,2557487100,9620,9620,9620,9620,421
|
|
20230905,110600,2553437080,9610,9610,9610,9610,56
|
|
20230905,110500,2552898920,9610,9630,9630,9610,1484
|
|
20230905,110400,2538622790,9620,9620,9620,9620,6
|
|
20230905,110300,2538565070,9620,9620,9620,9620,84
|
|
20230905,110200,2537756990,9620,9630,9630,9620,6
|
|
20230905,110100,2537699260,9630,9620,9630,9620,300
|
|
20230905,110000,2534813170,9610,9610,9610,9610,160
|
|
20230905,105900,2533275570,9600,9590,9600,9590,602
|
|
20230905,105800,2527500520,9590,9590,9590,9580,201
|
|
20230905,105700,2525573430,9590,9590,9590,9580,298
|
|
20230905,105600,2522716320,9590,9590,9590,9590,83
|
|
20230905,105500,2521920350,9580,9570,9580,9570,1278
|
|
20230905,105400,2509677610,9580,9580,9580,9580,10
|
|
20230905,105300,2509581810,9580,9580,9580,9580,62
|
|
20230905,105200,2508987850,9570,9580,9580,9570,385
|
|
20230905,105100,2505301660,9580,9580,9580,9580,101
|
|
20230905,105000,2504334080,9570,9580,9580,9570,95
|
|
20230905,104900,2503424230,9580,9580,9580,9580,18
|
|
20230905,104800,2503251790,9580,9570,9580,9570,414
|
|
20230905,104700,2499285700,9570,9570,9570,9570,180
|
|
20230905,104600,2497563100,9570,9570,9570,9560,837
|
|
20230905,104500,2489561230,9570,9570,9580,9570,91
|
|
20230905,104400,2488690020,9570,9580,9580,9570,137
|
|
20230905,104300,2487378910,9580,9570,9580,9570,150
|
|
20230905,104200,2485942910,9580,9540,9580,9540,1130
|
|
20230905,104100,2475146790,9530,9530,9540,9530,305
|
|
20230905,104000,2472240130,9520,9540,9540,9520,5259
|
|
20230905,103900,2422170620,9540,9550,9550,9530,168
|
|
20230905,103800,2420569200,9530,9540,9540,9530,606
|
|
20230905,103700,2414793960,9550,9550,9550,9550,80
|
|
20230905,103600,2414029960,9560,9560,9560,9550,171
|
|
20230905,103500,2412395380,9550,9550,9550,9550,518
|
|
20230905,103400,2407448480,9550,9540,9550,9540,1891
|
|
20230905,103300,2389400400,9530,9540,9540,9530,27
|
|
20230905,103200,2389142830,9540,9540,9540,9540,274
|
|
20230905,103100,2386528870,9540,9540,9540,9540,53
|
|
20230905,103000,2386023250,9530,9540,9540,9530,846
|
|
20230905,102900,2377958020,9540,9550,9550,9540,24
|
|
20230905,102800,2377728920,9550,9530,9550,9530,438
|
|
20230905,102700,2373552960,9520,9520,9520,9520,300
|
|
20230905,102600,2370696960,9520,9530,9530,9520,875
|
|
20230905,102500,2362366900,9530,9520,9530,9520,573
|
|
20230905,102400,2356910410,9520,9500,9520,9500,1397
|
|
20230905,102300,2343637520,9500,9500,9500,9490,414
|
|
20230905,102200,2339704820,9500,9490,9500,9480,6655
|
|
20230905,102100,2276588950,9490,9500,9500,9490,1814
|
|
20230905,102000,2259361780,9500,9560,9560,9500,8793
|
|
20230905,101900,2175721880,9570,9550,9580,9540,862
|
|
20230905,101800,2167491790,9550,9560,9560,9550,682
|
|
20230905,101700,2160977990,9560,9570,9570,9560,297
|
|
20230905,101600,2158136260,9560,9550,9560,9550,465
|
|
20230905,101500,2153690990,9550,9540,9560,9540,423
|
|
20230905,101400,2149654200,9530,9540,9540,9520,1680
|
|
20230905,101300,2133644940,9540,9570,9570,9500,7844
|
|
20230905,101200,2058936110,9570,9560,9570,9560,473
|
|
20230905,101100,2054412510,9570,9570,9570,9570,74
|
|
20230905,101000,2053704330,9570,9570,9570,9550,2196
|
|
20230905,100900,2032727340,9560,9550,9580,9550,1208
|
|
20230905,100800,2021177870,9560,9560,9560,9550,860
|
|
20230905,100700,2012958540,9550,9550,9560,9550,3733
|
|
20230905,100600,1977303300,9560,9570,9570,9560,250
|
|
20230905,100500,1974913200,9580,9590,9590,9550,10414
|
|
20230905,100400,1875414560,9590,9600,9600,9590,215
|
|
20230905,100300,1873352510,9600,9600,9600,9590,205
|
|
20230905,100200,1871386350,9600,9600,9610,9600,702
|
|
20230905,100100,1864647120,9620,9630,9630,9600,1098
|
|
20230905,100000,1854098590,9620,9620,9620,9620,1061
|
|
20230905,095900,1843891770,9620,9590,9640,9590,2313
|
|
20230905,095800,1821653810,9580,9600,9600,9570,170
|
|
20230905,095700,1820024910,9570,9590,9590,9570,667
|
|
20230905,095600,1813631360,9580,9580,9590,9580,862
|
|
20230905,095500,1805365880,9580,9600,9600,9580,522
|
|
20230905,095400,1800357420,9590,9580,9590,9580,1661
|
|
20230905,095300,1784435700,9580,9590,9590,9580,695
|
|
20230905,095200,1777776780,9590,9630,9630,9590,3626
|
|
20230905,095100,1742987150,9620,9630,9630,9620,133
|
|
20230905,095000,1741706940,9630,9620,9630,9620,135
|
|
20230905,094900,1740407590,9620,9620,9620,9600,491
|
|
20230905,094800,1735686670,9610,9600,9610,9600,341
|
|
20230905,094700,1732412870,9600,9630,9630,9600,462
|
|
20230905,094600,1727974450,9630,9630,9630,9600,1362
|
|
20230905,094500,1714870600,9630,9610,9630,9600,1641
|
|
20230905,094400,1699107360,9600,9600,9610,9590,3321
|
|
20230905,094300,1667230570,9610,9610,9610,9600,367
|
|
20230905,094200,1663704910,9610,9610,9620,9610,535
|
|
20230905,094100,1658563540,9600,9620,9630,9600,2462
|
|
20230905,094000,1634895710,9620,9630,9640,9600,9507
|
|
20230905,093900,1543567160,9620,9650,9650,9620,3145
|
|
20230905,093800,1513260130,9650,9670,9670,9640,1776
|
|
20230905,093700,1496113190,9670,9660,9680,9660,353
|
|
20230905,093600,1492701100,9660,9680,9680,9660,689
|
|
20230905,093500,1486034310,9650,9660,9670,9650,2268
|
|
20230905,093400,1464125080,9660,9670,9670,9660,1088
|
|
20230905,093300,1453608650,9680,9690,9690,9670,687
|
|
20230905,093200,1446961130,9700,9670,9710,9670,1283
|
|
20230905,093100,1434530150,9680,9670,9680,9670,479
|
|
20230905,093000,1429896560,9670,9680,9680,9670,622
|
|
20230905,092900,1423875700,9700,9710,9710,9680,644
|
|
20230905,092800,1417631750,9700,9710,9720,9700,785
|
|
20230905,092700,1410011700,9710,9720,9720,9700,225
|
|
20230905,092600,1407828180,9730,9680,9730,9680,705
|
|
20230905,092500,1400982620,9680,9650,9700,9650,6073
|
|
20230905,092400,1342268690,9650,9690,9690,9650,1253
|
|
20230905,092300,1330162910,9680,9700,9700,9680,2114
|
|
20230905,092200,1309664490,9700,9730,9730,9700,1540
|
|
20230905,092100,1294702980,9720,9720,9730,9720,283
|
|
20230905,092000,1291952090,9720,9710,9730,9710,1413
|
|
20230905,091900,1278224150,9700,9740,9740,9700,675
|
|
20230905,091800,1271663330,9740,9740,9750,9740,661
|
|
20230905,091700,1265224320,9740,9730,9740,9720,1228
|
|
20230905,091600,1253264390,9730,9740,9740,9710,1957
|
|
20230905,091500,1234236550,9750,9650,9750,9630,6350
|
|
20230905,091400,1172758160,9650,9690,9690,9650,7490
|
|
20230905,091300,1100352890,9690,9760,9760,9690,5706
|
|
20230905,091200,1044886650,9760,9760,9760,9740,3461
|
|
20230905,091100,1011139940,9760,9770,9770,9750,2317
|
|
20230905,091000,988534380,9770,9800,9800,9760,4544
|
|
20230905,090900,944093780,9800,9830,9840,9800,8124
|
|
20230905,090800,864437470,9830,9840,9850,9810,7927
|
|
20230905,090700,786500730,9840,9860,9870,9830,6304
|
|
20230905,090600,724397320,9860,9870,9880,9860,5620
|
|
20230905,090500,668903540,9870,9830,9890,9820,4771
|
|
20230905,090400,621869800,9830,9830,9830,9820,4620
|
|
20230905,090300,576468150,9830,9880,9890,9810,4327
|
|
20230905,090200,533910800,9880,9800,9900,9800,8638
|
|
20230905,090100,448735820,9800,9900,9910,9800,17680
|
|
20230905,090000,274749140,9910,9940,9950,9850,27729
|