647 lines
32 KiB
CSV
647 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,194400,11771529520,6060,6060,6060,6060,18096
|
|
20230828,194300,11771529520,6060,6060,6060,6060,0
|
|
20230828,194200,11771529520,6060,6060,6060,6060,0
|
|
20230828,194100,11771529520,6060,6060,6060,6060,0
|
|
20230828,194000,11771529520,6060,6060,6060,6060,0
|
|
20230828,193900,11771529520,6060,6060,6060,6060,0
|
|
20230828,193800,11771529520,6060,6060,6060,6060,0
|
|
20230828,193700,11771529520,6060,6060,6060,6060,0
|
|
20230828,193600,11771529520,6060,6060,6060,6060,0
|
|
20230828,193500,11771529520,6060,6060,6060,6060,0
|
|
20230828,193400,11771529520,6060,6060,6060,6060,0
|
|
20230828,193300,11771529520,6060,6060,6060,6060,0
|
|
20230828,193200,11771529520,6060,6060,6060,6060,0
|
|
20230828,193100,11771529520,6060,6060,6060,6060,0
|
|
20230828,193000,11771529520,6060,6060,6060,6060,0
|
|
20230828,192900,11771529520,6060,6060,6060,6060,0
|
|
20230828,192800,11771529520,6060,6060,6060,6060,0
|
|
20230828,192700,11771529520,6060,6060,6060,6060,0
|
|
20230828,192600,11771529520,6060,6060,6060,6060,0
|
|
20230828,192500,11771529520,6060,6060,6060,6060,0
|
|
20230828,192400,11771529520,6060,6060,6060,6060,0
|
|
20230828,192300,11771529520,6060,6060,6060,6060,0
|
|
20230828,192200,11771529520,6060,6060,6060,6060,0
|
|
20230828,192100,11771529520,6060,6060,6060,6060,0
|
|
20230828,192000,11771529520,6060,6060,6060,6060,0
|
|
20230828,191900,11771529520,6060,6060,6060,6060,0
|
|
20230828,191800,11771529520,6060,6060,6060,6060,0
|
|
20230828,191700,11771529520,6060,6060,6060,6060,0
|
|
20230828,191600,11771529520,6060,6060,6060,6060,0
|
|
20230828,191500,11771529520,6060,6060,6060,6060,0
|
|
20230828,191400,11771529520,6060,6060,6060,6060,18096
|
|
20230828,191300,11771529520,6060,6060,6060,6060,0
|
|
20230828,191200,11771529520,6060,6060,6060,6060,0
|
|
20230828,191100,11771529520,6060,6060,6060,6060,0
|
|
20230828,191000,11771529520,6060,6060,6060,6060,0
|
|
20230828,190900,11771529520,6060,6060,6060,6060,0
|
|
20230828,190800,11771529520,6060,6060,6060,6060,0
|
|
20230828,190700,11771529520,6060,6060,6060,6060,0
|
|
20230828,190600,11771529520,6060,6060,6060,6060,0
|
|
20230828,190500,11771529520,6060,6060,6060,6060,0
|
|
20230828,190400,11771529520,6060,6060,6060,6060,0
|
|
20230828,190300,11771529520,6060,6060,6060,6060,0
|
|
20230828,190200,11771529520,6060,6060,6060,6060,0
|
|
20230828,190100,11771529520,6060,6060,6060,6060,0
|
|
20230828,190000,11771529520,6060,6060,6060,6060,0
|
|
20230828,185900,11771529520,6060,6060,6060,6060,0
|
|
20230828,185800,11771529520,6060,6060,6060,6060,0
|
|
20230828,185700,11771529520,6060,6060,6060,6060,0
|
|
20230828,185600,11771529520,6060,6060,6060,6060,0
|
|
20230828,185500,11771529520,6060,6060,6060,6060,0
|
|
20230828,185400,11771529520,6060,6060,6060,6060,0
|
|
20230828,185300,11771529520,6060,6060,6060,6060,0
|
|
20230828,185200,11771529520,6060,6060,6060,6060,0
|
|
20230828,185100,11771529520,6060,6060,6060,6060,0
|
|
20230828,185000,11771529520,6060,6060,6060,6060,0
|
|
20230828,184900,11771529520,6060,6060,6060,6060,0
|
|
20230828,184800,11771529520,6060,6060,6060,6060,0
|
|
20230828,184700,11771529520,6060,6060,6060,6060,0
|
|
20230828,184600,11771529520,6060,6060,6060,6060,0
|
|
20230828,184500,11771529520,6060,6060,6060,6060,0
|
|
20230828,184400,11771529520,6060,6060,6060,6060,18096
|
|
20230828,184300,11771529520,6060,6060,6060,6060,0
|
|
20230828,184200,11771529520,6060,6060,6060,6060,0
|
|
20230828,184100,11771529520,6060,6060,6060,6060,0
|
|
20230828,184000,11771529520,6060,6060,6060,6060,0
|
|
20230828,183900,11771529520,6060,6060,6060,6060,0
|
|
20230828,183800,11771529520,6060,6060,6060,6060,0
|
|
20230828,183700,11771529520,6060,6060,6060,6060,0
|
|
20230828,183600,11771529520,6060,6060,6060,6060,0
|
|
20230828,183500,11771529520,6060,6060,6060,6060,0
|
|
20230828,183400,11771529520,6060,6060,6060,6060,0
|
|
20230828,183300,11771529520,6060,6060,6060,6060,0
|
|
20230828,183200,11771529520,6060,6060,6060,6060,0
|
|
20230828,183100,11771529520,6060,6060,6060,6060,0
|
|
20230828,183000,11771529520,6060,6060,6060,6060,0
|
|
20230828,182900,11771529520,6060,6060,6060,6060,0
|
|
20230828,182800,11771529520,6060,6060,6060,6060,0
|
|
20230828,182700,11771529520,6060,6060,6060,6060,0
|
|
20230828,182600,11771529520,6060,6060,6060,6060,0
|
|
20230828,182500,11771529520,6060,6060,6060,6060,0
|
|
20230828,182400,11771529520,6060,6060,6060,6060,0
|
|
20230828,182300,11771529520,6060,6060,6060,6060,0
|
|
20230828,182200,11771529520,6060,6060,6060,6060,0
|
|
20230828,182100,11771529520,6060,6060,6060,6060,0
|
|
20230828,182000,11771529520,6060,6060,6060,6060,0
|
|
20230828,181900,11771529520,6060,6060,6060,6060,0
|
|
20230828,181800,11771529520,6060,6060,6060,6060,0
|
|
20230828,181700,11771529520,6060,6060,6060,6060,0
|
|
20230828,181600,11771529520,6060,6060,6060,6060,0
|
|
20230828,181500,11771529520,6060,6060,6060,6060,0
|
|
20230828,181400,11771529520,6060,6060,6060,6060,18096
|
|
20230828,181300,11771529520,6060,6060,6060,6060,0
|
|
20230828,181200,11771529520,6060,6060,6060,6060,0
|
|
20230828,181100,11771529520,6060,6060,6060,6060,0
|
|
20230828,181000,11771529520,6060,6060,6060,6060,0
|
|
20230828,180900,11771529520,6060,6060,6060,6060,0
|
|
20230828,180800,11771529520,6060,6060,6060,6060,0
|
|
20230828,180700,11771529520,6060,6060,6060,6060,0
|
|
20230828,180600,11771529520,6060,6060,6060,6060,0
|
|
20230828,180500,11771529520,6060,6060,6060,6060,0
|
|
20230828,180400,11771529520,6060,6060,6060,6060,0
|
|
20230828,180300,11771529520,6060,6060,6060,6060,0
|
|
20230828,180200,11771529520,6060,6060,6060,6060,0
|
|
20230828,180100,11771529520,6060,6060,6060,6060,0
|
|
20230828,180000,11771529520,6060,6060,6060,6060,0
|
|
20230828,175900,11771529520,6060,6060,6060,6060,0
|
|
20230828,175800,11771529520,6060,6060,6060,6060,0
|
|
20230828,175700,11771529520,6060,6060,6060,6060,0
|
|
20230828,175600,11771529520,6060,6060,6060,6060,0
|
|
20230828,175500,11771529520,6060,6060,6060,6060,0
|
|
20230828,175400,11771529520,6060,6060,6060,6060,0
|
|
20230828,175300,11771529520,6060,6060,6060,6060,0
|
|
20230828,175200,11771529520,6060,6060,6060,6060,0
|
|
20230828,175100,11771529520,6060,6060,6060,6060,0
|
|
20230828,175000,11771529520,6060,6060,6060,6060,0
|
|
20230828,174900,11771529520,6060,6060,6060,6060,0
|
|
20230828,174800,11771529520,6060,6060,6060,6060,0
|
|
20230828,174700,11771529520,6060,6060,6060,6060,0
|
|
20230828,174600,11771529520,6060,6060,6060,6060,0
|
|
20230828,174500,11771529520,6060,6060,6060,6060,0
|
|
20230828,174400,11771529520,6060,6060,6060,6060,18096
|
|
20230828,174300,11771529520,6060,6060,6060,6060,0
|
|
20230828,174200,11771529520,6060,6060,6060,6060,0
|
|
20230828,174100,11771529520,6060,6060,6060,6060,0
|
|
20230828,174000,11771529520,6060,6060,6060,6060,0
|
|
20230828,173900,11771529520,6060,6060,6060,6060,0
|
|
20230828,173800,11771529520,6060,6060,6060,6060,0
|
|
20230828,173700,11771529520,6060,6060,6060,6060,0
|
|
20230828,173600,11771529520,6060,6060,6060,6060,0
|
|
20230828,173500,11771529520,6060,6060,6060,6060,0
|
|
20230828,173400,11771529520,6060,6060,6060,6060,0
|
|
20230828,173300,11771529520,6060,6060,6060,6060,0
|
|
20230828,173200,11771529520,6060,6060,6060,6060,0
|
|
20230828,173100,11771529520,6060,6060,6060,6060,0
|
|
20230828,173000,11771529520,6060,6060,6060,6060,0
|
|
20230828,172900,11771529520,6060,6060,6060,6060,0
|
|
20230828,172800,11771529520,6060,6060,6060,6060,0
|
|
20230828,172700,11771529520,6060,6060,6060,6060,0
|
|
20230828,172600,11771529520,6060,6060,6060,6060,0
|
|
20230828,172500,11771529520,6060,6060,6060,6060,0
|
|
20230828,172400,11771529520,6060,6060,6060,6060,0
|
|
20230828,172300,11771529520,6060,6060,6060,6060,0
|
|
20230828,172200,11771529520,6060,6060,6060,6060,0
|
|
20230828,172100,11771529520,6060,6060,6060,6060,0
|
|
20230828,172000,11771529520,6060,6060,6060,6060,0
|
|
20230828,171900,11771529520,6060,6060,6060,6060,0
|
|
20230828,171800,11771529520,6060,6060,6060,6060,0
|
|
20230828,171700,11771529520,6060,6060,6060,6060,0
|
|
20230828,171600,11771529520,6060,6060,6060,6060,0
|
|
20230828,171500,11771529520,6060,6060,6060,6060,0
|
|
20230828,171400,11771529520,6060,6060,6060,6060,18096
|
|
20230828,171300,11771529520,6060,6060,6060,6060,0
|
|
20230828,171200,11771529520,6060,6060,6060,6060,0
|
|
20230828,171100,11771529520,6060,6060,6060,6060,0
|
|
20230828,171000,11771529520,6060,6060,6060,6060,0
|
|
20230828,170900,11771529520,6060,6060,6060,6060,0
|
|
20230828,170800,11771529520,6060,6060,6060,6060,0
|
|
20230828,170700,11771529520,6060,6060,6060,6060,0
|
|
20230828,170600,11771529520,6060,6060,6060,6060,0
|
|
20230828,170500,11771529520,6060,6060,6060,6060,0
|
|
20230828,170400,11771529520,6060,6060,6060,6060,0
|
|
20230828,170300,11771529520,6060,6060,6060,6060,0
|
|
20230828,170200,11771529520,6060,6060,6060,6060,0
|
|
20230828,170100,11771529520,6060,6060,6060,6060,0
|
|
20230828,170000,11771529520,6060,6060,6060,6060,0
|
|
20230828,165900,11771529520,6060,6060,6060,6060,0
|
|
20230828,165800,11771529520,6060,6060,6060,6060,0
|
|
20230828,165700,11771529520,6060,6060,6060,6060,0
|
|
20230828,165600,11771529520,6060,6060,6060,6060,0
|
|
20230828,165500,11771529520,6060,6060,6060,6060,0
|
|
20230828,165400,11771529520,6060,6060,6060,6060,0
|
|
20230828,165300,11771529520,6060,6060,6060,6060,0
|
|
20230828,165200,11771529520,6060,6060,6060,6060,0
|
|
20230828,165100,11771529520,6060,6060,6060,6060,0
|
|
20230828,165000,11771529520,6060,6060,6060,6060,0
|
|
20230828,164900,11771529520,6060,6060,6060,6060,0
|
|
20230828,164800,11771529520,6060,6060,6060,6060,0
|
|
20230828,164700,11771529520,6060,6060,6060,6060,0
|
|
20230828,164600,11771529520,6060,6060,6060,6060,0
|
|
20230828,164500,11771529520,6060,6060,6060,6060,0
|
|
20230828,164400,11771529520,6060,6060,6060,6060,18096
|
|
20230828,164300,11771529520,6060,6060,6060,6060,0
|
|
20230828,164200,11771529520,6060,6060,6060,6060,0
|
|
20230828,164100,11771529520,6060,6060,6060,6060,0
|
|
20230828,164000,11771529520,6060,6060,6060,6060,0
|
|
20230828,163900,11771529520,6060,6060,6060,6060,0
|
|
20230828,163800,11771529520,6060,6060,6060,6060,0
|
|
20230828,163700,11771529520,6060,6060,6060,6060,0
|
|
20230828,163600,11771529520,6060,6060,6060,6060,0
|
|
20230828,163500,11771529520,6060,6060,6060,6060,0
|
|
20230828,163400,11771529520,6060,6060,6060,6060,0
|
|
20230828,163300,11771529520,6060,6060,6060,6060,0
|
|
20230828,163200,11771529520,6060,6060,6060,6060,0
|
|
20230828,163100,11771529520,6060,6060,6060,6060,0
|
|
20230828,163000,11771529520,6060,6060,6060,6060,0
|
|
20230828,162900,11771529520,6060,6060,6060,6060,0
|
|
20230828,162800,11771529520,6060,6060,6060,6060,0
|
|
20230828,162700,11771529520,6060,6060,6060,6060,0
|
|
20230828,162600,11771529520,6060,6060,6060,6060,0
|
|
20230828,162500,11771529520,6060,6060,6060,6060,0
|
|
20230828,162400,11771529520,6060,6060,6060,6060,0
|
|
20230828,162300,11771529520,6060,6060,6060,6060,0
|
|
20230828,162200,11771529520,6060,6060,6060,6060,0
|
|
20230828,162100,11771529520,6060,6060,6060,6060,0
|
|
20230828,162000,11771529520,6060,6060,6060,6060,0
|
|
20230828,161900,11771529520,6060,6060,6060,6060,0
|
|
20230828,161800,11771529520,6060,6060,6060,6060,0
|
|
20230828,161700,11771529520,6060,6060,6060,6060,0
|
|
20230828,161600,11771529520,6060,6060,6060,6060,0
|
|
20230828,161500,11771529520,6060,6060,6060,6060,0
|
|
20230828,161400,11771529520,6060,6060,6060,6060,18096
|
|
20230828,161300,11771529520,6060,6060,6060,6060,0
|
|
20230828,161200,11771529520,6060,6060,6060,6060,0
|
|
20230828,161100,11771529520,6060,6060,6060,6060,0
|
|
20230828,161000,11771529520,6060,6060,6060,6060,0
|
|
20230828,160900,11771529520,6060,6060,6060,6060,0
|
|
20230828,160800,11771529520,6060,6060,6060,6060,0
|
|
20230828,160700,11771529520,6060,6060,6060,6060,0
|
|
20230828,160600,11771529520,6060,6060,6060,6060,0
|
|
20230828,160500,11771529520,6060,6060,6060,6060,0
|
|
20230828,160400,11771529520,6060,6060,6060,6060,0
|
|
20230828,160300,11771529520,6060,6060,6060,6060,0
|
|
20230828,160200,11771529520,6060,6060,6060,6060,0
|
|
20230828,160100,11771529520,6060,6060,6060,6060,0
|
|
20230828,160000,11771529520,6060,6060,6060,6060,0
|
|
20230828,155900,11771529520,6060,6060,6060,6060,0
|
|
20230828,155800,11771529520,6060,6060,6060,6060,0
|
|
20230828,155700,11771529520,6060,6060,6060,6060,0
|
|
20230828,155600,11771529520,6060,6060,6060,6060,0
|
|
20230828,155500,11771529520,6060,6060,6060,6060,0
|
|
20230828,155400,11771529520,6060,6060,6060,6060,0
|
|
20230828,155300,11771529520,6060,6060,6060,6060,0
|
|
20230828,155200,11771529520,6060,6060,6060,6060,0
|
|
20230828,155100,11771529520,6060,6060,6060,6060,0
|
|
20230828,155000,11771529520,6060,6060,6060,6060,0
|
|
20230828,154900,11771529520,6060,6060,6060,6060,0
|
|
20230828,154800,11771529520,6060,6060,6060,6060,0
|
|
20230828,154700,11771529520,6060,6060,6060,6060,0
|
|
20230828,154600,11771529520,6060,6060,6060,6060,0
|
|
20230828,154500,11771529520,6060,6060,6060,6060,0
|
|
20230828,154400,11771529520,6060,6060,6060,6060,18096
|
|
20230828,154300,11771529520,6060,6060,6060,6060,0
|
|
20230828,154200,11771529520,6060,6060,6060,6060,0
|
|
20230828,154100,11771529520,6060,6060,6060,6060,0
|
|
20230828,154000,11771529520,6060,6060,6060,6060,0
|
|
20230828,153900,11771529520,6060,6060,6060,6060,0
|
|
20230828,153800,11771529520,6060,6060,6060,6060,0
|
|
20230828,153700,11771529520,6060,6060,6060,6060,0
|
|
20230828,153600,11771529520,6060,6060,6060,6060,0
|
|
20230828,153500,11771529520,6060,6060,6060,6060,0
|
|
20230828,153400,11771529520,6060,6060,6060,6060,0
|
|
20230828,153300,11771529520,6060,6060,6060,6060,0
|
|
20230828,153200,11771529520,6060,6060,6060,6060,0
|
|
20230828,153100,11771529520,6060,6060,6060,6060,0
|
|
20230828,153000,11771529520,6060,6060,6060,6060,18096
|
|
20230828,152900,11661867760,6110,6110,6110,6110,0
|
|
20230828,152800,11661867760,6110,6110,6110,6110,0
|
|
20230828,152700,11661867760,6110,6110,6110,6110,0
|
|
20230828,152600,11661867760,6110,6110,6110,6110,0
|
|
20230828,152500,11661867760,6110,6110,6110,6110,0
|
|
20230828,152400,11661867760,6110,6110,6110,6110,0
|
|
20230828,152300,11661867760,6110,6110,6110,6110,0
|
|
20230828,152200,11661867760,6110,6110,6110,6110,0
|
|
20230828,152100,11661867760,6110,6110,6110,6110,0
|
|
20230828,152000,11661867760,6110,6110,6110,6110,0
|
|
20230828,151900,11661867760,6110,6100,6110,6080,666
|
|
20230828,151800,11657804560,6080,6080,6100,6070,3202
|
|
20230828,151700,11638342200,6100,6090,6100,6090,2103
|
|
20230828,151600,11625532860,6090,6100,6100,6090,1124
|
|
20230828,151500,11618679150,6100,6110,6120,6090,874
|
|
20230828,151400,11613347430,6110,6110,6110,6100,1032
|
|
20230828,151300,11607051520,6100,6110,6120,6100,762
|
|
20230828,151200,11602395910,6110,6130,6130,6110,127
|
|
20230828,151100,11601619920,6110,6110,6130,6110,1013
|
|
20230828,151000,11595416390,6080,6090,6100,6080,7361
|
|
20230828,150900,11550636930,6100,6110,6130,6100,4781
|
|
20230828,150800,11521466720,6110,6130,6130,6110,1588
|
|
20230828,150700,11511742130,6130,6120,6130,6120,535
|
|
20230828,150600,11508462590,6130,6110,6130,6110,459
|
|
20230828,150500,11505658030,6110,6110,6120,6110,931
|
|
20230828,150400,11499969520,6110,6110,6110,6110,3
|
|
20230828,150300,11499951190,6110,6110,6110,6110,103
|
|
20230828,150200,11499321860,6110,6110,6110,6110,0
|
|
20230828,150100,11499321860,6110,6130,6130,6110,103
|
|
20230828,150000,11498692470,6130,6110,6130,6110,88
|
|
20230828,145900,11498154770,6110,6130,6130,6110,20
|
|
20230828,145800,11498032520,6110,6130,6130,6110,2854
|
|
20230828,145700,11480584610,6140,6150,6150,6140,40
|
|
20230828,145600,11480338710,6160,6140,6160,6140,2341
|
|
20230828,145500,11465931930,6130,6130,6130,6130,682
|
|
20230828,145400,11461751270,6120,6120,6120,6120,0
|
|
20230828,145300,11461751270,6120,6110,6120,6110,435
|
|
20230828,145200,11459089680,6110,6110,6110,6110,272
|
|
20230828,145100,11457427760,6110,6110,6110,6110,93
|
|
20230828,145000,11456859530,6110,6110,6120,6110,414
|
|
20230828,144900,11454328390,6130,6130,6130,6130,2
|
|
20230828,144800,11454316130,6120,6120,6120,6120,71
|
|
20230828,144700,11453881610,6120,6120,6120,6120,21
|
|
20230828,144600,11453753090,6130,6120,6130,6120,108
|
|
20230828,144500,11453092100,6120,6120,6120,6120,152
|
|
20230828,144400,11452161860,6120,6120,6120,6120,459
|
|
20230828,144300,11449352780,6120,6120,6120,6120,14
|
|
20230828,144200,11449267100,6120,6120,6130,6120,580
|
|
20230828,144100,11445716960,6120,6130,6130,6120,75
|
|
20230828,144000,11445257810,6120,6130,6130,6120,44
|
|
20230828,143900,11444988120,6130,6130,6130,6130,10
|
|
20230828,143800,11444926820,6140,6140,6140,6120,14
|
|
20230828,143700,11444840880,6120,6130,6150,6120,61
|
|
20230828,143600,11444466550,6130,6120,6130,6120,710
|
|
20230828,143500,11440121120,6110,6110,6110,6110,0
|
|
20230828,143400,11440121120,6110,6110,6110,6110,181
|
|
20230828,143300,11439015210,6130,6130,6130,6130,4
|
|
20230828,143200,11438990690,6110,6110,6110,6110,169
|
|
20230828,143100,11437958100,6130,6130,6130,6130,7
|
|
20230828,143000,11437915190,6110,6110,6110,6110,4038
|
|
20230828,142900,11413243010,6110,6110,6110,6110,108
|
|
20230828,142800,11412583130,6130,6110,6130,6110,410
|
|
20230828,142700,11410077830,6120,6130,6130,6120,91
|
|
20230828,142600,11409520100,6130,6130,6130,6130,0
|
|
20230828,142500,11409520100,6130,6130,6130,6130,3
|
|
20230828,142400,11409501710,6120,6120,6120,6120,55
|
|
20230828,142300,11409165110,6120,6120,6120,6120,435
|
|
20230828,142200,11406502910,6120,6120,6120,6120,227
|
|
20230828,142100,11405113670,6120,6120,6120,6120,1
|
|
20230828,142000,11405107550,6120,6140,6140,6120,84
|
|
20230828,141900,11404591840,6140,6110,6140,6110,104
|
|
20230828,141800,11403956310,6120,6130,6130,6120,277
|
|
20230828,141700,11402260970,6150,6150,6150,6150,431
|
|
20230828,141600,11399610320,6130,6150,6150,6130,154
|
|
20230828,141500,11398666270,6150,6130,6150,6130,304
|
|
20230828,141400,11396802670,6140,6130,6140,6130,52
|
|
20230828,141300,11396483420,6130,6130,6130,6130,0
|
|
20230828,141200,11396483420,6130,6120,6130,6120,500
|
|
20230828,141100,11393419400,6110,6110,6110,6110,1
|
|
20230828,141000,11393413290,6120,6110,6120,6110,263
|
|
20230828,140900,11391806240,6110,6090,6110,6080,464
|
|
20230828,140800,11388980950,6090,6100,6100,6080,2154
|
|
20230828,140700,11375871520,6110,6110,6110,6110,1
|
|
20230828,140600,11375865410,6100,6100,6100,6100,100
|
|
20230828,140500,11375255410,6100,6100,6100,6100,2
|
|
20230828,140400,11375243210,6110,6110,6110,6110,23
|
|
20230828,140300,11375102680,6090,6090,6090,6090,21
|
|
20230828,140200,11374974790,6100,6100,6100,6100,8516
|
|
20230828,140100,11323027190,6090,6090,6090,6090,344
|
|
20230828,140000,11320932230,6080,6100,6100,6080,1031
|
|
20230828,135900,11314663730,6100,6090,6100,6090,301
|
|
20230828,135800,11312828630,6080,6080,6080,6080,1
|
|
20230828,135700,11312822550,6090,6090,6090,6090,0
|
|
20230828,135600,11312822550,6090,6090,6090,6090,0
|
|
20230828,135500,11312822550,6090,6080,6090,6080,143
|
|
20230828,135400,11311952110,6080,6080,6080,6080,423
|
|
20230828,135300,11309380270,6090,6090,6090,6090,0
|
|
20230828,135200,11309380270,6090,6090,6090,6090,3
|
|
20230828,135100,11309362000,6090,6090,6090,6090,0
|
|
20230828,135000,11309362000,6090,6080,6090,6080,558
|
|
20230828,134900,11305969180,6090,6080,6090,6080,271
|
|
20230828,134800,11304319410,6100,6100,6100,6100,780
|
|
20230828,134700,11299561410,6080,6070,6100,6070,391
|
|
20230828,134600,11297181460,6100,6100,6100,6100,60
|
|
20230828,134500,11296815460,6100,6100,6100,6090,263
|
|
20230828,134400,11295211230,6100,6110,6110,6060,8459
|
|
20230828,134300,11243744300,6120,6110,6120,6090,703
|
|
20230828,134200,11239458170,6090,6120,6120,6090,636
|
|
20230828,134100,11235583170,6120,6120,6120,6120,30
|
|
20230828,134000,11235399570,6100,6100,6100,6100,0
|
|
20230828,133900,11235399570,6100,6110,6120,6100,62
|
|
20230828,133800,11235020560,6110,6110,6110,6110,10
|
|
20230828,133700,11234959460,6110,6120,6120,6110,23
|
|
20230828,133600,11234818800,6100,6100,6100,6100,1
|
|
20230828,133500,11234812700,6120,6120,6120,6120,10
|
|
20230828,133400,11234751500,6120,6120,6120,6120,195
|
|
20230828,133300,11233558100,6110,6100,6110,6100,141
|
|
20230828,133200,11232697990,6120,6120,6120,6120,198
|
|
20230828,133100,11231486230,6090,6110,6110,6090,1688
|
|
20230828,133000,11221202270,6120,6120,6120,6120,122
|
|
20230828,132900,11220455630,6110,6110,6110,6110,449
|
|
20230828,132800,11217712240,6110,6110,6110,6110,82
|
|
20230828,132700,11217211220,6110,6090,6110,6090,28
|
|
20230828,132600,11217040680,6100,6100,6100,6100,21
|
|
20230828,132500,11216912580,6100,6100,6100,6100,1056
|
|
20230828,132400,11210470980,6110,6090,6110,6090,287
|
|
20230828,132300,11208718810,6090,6100,6100,6090,2043
|
|
20230828,132200,11196276290,6100,6100,6100,6100,0
|
|
20230828,132100,11196276290,6100,6100,6100,6100,516
|
|
20230828,132000,11193128690,6100,6110,6110,6100,479
|
|
20230828,131900,11190202700,6110,6120,6120,6110,42
|
|
20230828,131800,11189945860,6110,6110,6110,6110,0
|
|
20230828,131700,11189945860,6110,6120,6120,6110,152
|
|
20230828,131600,11189016640,6120,6130,6130,6120,62
|
|
20230828,131500,11188637080,6130,6130,6130,6130,16
|
|
20230828,131400,11188539000,6120,6100,6120,6100,680
|
|
20230828,131300,11184389180,6100,6110,6120,6100,1273
|
|
20230828,131200,11176614880,6110,6120,6120,6110,560
|
|
20230828,131100,11173192680,6120,6110,6120,6110,693
|
|
20230828,131000,11168957920,6110,6110,6110,6110,7
|
|
20230828,130900,11168915150,6110,6110,6110,6110,8
|
|
20230828,130800,11168866270,6110,6110,6110,6100,8
|
|
20230828,130700,11168817450,6100,6100,6100,6100,0
|
|
20230828,130600,11168817450,6100,6100,6100,6100,35
|
|
20230828,130500,11168603950,6100,6100,6100,6100,163
|
|
20230828,130400,11167609650,6100,6110,6110,6100,327
|
|
20230828,130300,11165614940,6100,6110,6110,6100,106
|
|
20230828,130200,11164968330,6100,6120,6120,6100,30
|
|
20230828,130100,11164784930,6120,6120,6120,6110,24
|
|
20230828,130000,11164638260,6120,6130,6130,6080,261
|
|
20230828,125900,11163049520,6130,6130,6130,6090,98
|
|
20230828,125800,11162451490,6130,6130,6130,6130,1
|
|
20230828,125700,11162445360,6120,6090,6120,6090,1899
|
|
20230828,125600,11150833800,6110,6090,6110,6090,27
|
|
20230828,125500,11150669350,6110,6110,6110,6110,50
|
|
20230828,125400,11150363850,6110,6110,6110,6110,1
|
|
20230828,125300,11150357740,6110,6110,6110,6110,1
|
|
20230828,125200,11150351630,6110,6080,6110,6080,179
|
|
20230828,125100,11149263280,6080,6080,6080,6080,0
|
|
20230828,125000,11149263280,6080,6110,6110,6080,1183
|
|
20230828,124900,11142063310,6090,6090,6090,6090,768
|
|
20230828,124800,11137386190,6090,6090,6100,6090,364
|
|
20230828,124700,11135168430,6110,6110,6110,6090,79
|
|
20230828,124600,11134686120,6090,6090,6110,6090,149
|
|
20230828,124500,11133778670,6090,6110,6110,6090,302
|
|
20230828,124400,11131937490,6100,6100,6100,6100,86
|
|
20230828,124300,11131412890,6120,6120,6120,6120,0
|
|
20230828,124200,11131412890,6120,6120,6120,6120,293
|
|
20230828,124100,11129619730,6110,6100,6110,6100,58
|
|
20230828,124000,11129265860,6090,6090,6090,6090,14
|
|
20230828,123900,11129180600,6120,6120,6120,6120,0
|
|
20230828,123800,11129180600,6120,6120,6120,6120,58
|
|
20230828,123700,11128825640,6120,6100,6120,6090,1201
|
|
20230828,123600,11121503510,6100,6100,6100,6100,374
|
|
20230828,123500,11119222110,6100,6120,6120,6100,125
|
|
20230828,123400,11118457990,6090,6100,6120,6090,779
|
|
20230828,123300,11113701080,6100,6100,6100,6100,76
|
|
20230828,123200,11113237480,6100,6100,6100,6100,0
|
|
20230828,123100,11113237480,6100,6110,6110,6100,1001
|
|
20230828,123000,11107131260,6120,6120,6120,6120,41
|
|
20230828,122900,11106880340,6120,6120,6120,6120,0
|
|
20230828,122800,11106880340,6120,6100,6120,6100,306
|
|
20230828,122700,11105011800,6090,6120,6120,6090,182
|
|
20230828,122600,11103899990,6120,6110,6120,6090,2286
|
|
20230828,122500,11089955740,6100,6110,6110,6100,280
|
|
20230828,122400,11088247540,6100,6110,6110,6100,53
|
|
20230828,122300,11087923740,6110,6120,6120,6110,2
|
|
20230828,122200,11087911510,6100,6120,6120,6100,367
|
|
20230828,122100,11085671190,6120,6120,6120,6120,10
|
|
20230828,122000,11085609990,6120,6120,6120,6120,0
|
|
20230828,121900,11085609990,6120,6120,6120,6120,359
|
|
20230828,121800,11083412910,6120,6100,6120,6100,286
|
|
20230828,121700,11081665630,6110,6100,6110,6100,11
|
|
20230828,121600,11081598520,6100,6100,6100,6100,0
|
|
20230828,121500,11081598520,6100,6130,6130,6100,440
|
|
20230828,121400,11078911870,6110,6110,6110,6110,0
|
|
20230828,121300,11078911870,6110,6120,6120,6110,244
|
|
20230828,121200,11077419020,6130,6100,6130,6100,45
|
|
20230828,121100,11077144460,6100,6120,6120,6100,100
|
|
20230828,121000,11076534050,6120,6120,6120,6120,79
|
|
20230828,120900,11076050570,6110,6120,6120,6110,27
|
|
20230828,120800,11075885390,6120,6130,6130,6120,595
|
|
20230828,120700,11072243980,6120,6130,6130,6120,63
|
|
20230828,120600,11071858410,6130,6140,6150,6120,540
|
|
20230828,120500,11068545170,6160,6120,6160,6100,1150
|
|
20230828,120400,11061509140,6140,6120,6140,6120,138
|
|
20230828,120300,11060663860,6130,6130,6130,6130,234
|
|
20230828,120200,11059229440,6130,6140,6150,6130,602
|
|
20230828,120100,11055528280,6140,6110,6140,6110,1693
|
|
20230828,120000,11045153740,6120,6070,6120,6070,8251
|
|
20230828,115900,10995020160,6070,6070,6070,6060,5568
|
|
20230828,115800,10961265160,6080,6080,6090,6080,551
|
|
20230828,115700,10957912580,6090,6100,6100,6070,761
|
|
20230828,115600,10953287160,6100,6090,6100,6090,115
|
|
20230828,115500,10952586520,6100,6080,6100,6070,2191
|
|
20230828,115400,10939279660,6080,6100,6110,6080,583
|
|
20230828,115300,10935728910,6080,6090,6090,6080,1581
|
|
20230828,115200,10926114450,6090,6090,6110,6090,866
|
|
20230828,115100,10920840480,6090,6100,6100,6090,41
|
|
20230828,115000,10920590580,6100,6110,6110,6100,15
|
|
20230828,114900,10920499070,6080,6110,6120,6080,939
|
|
20230828,114800,10914759160,6090,6090,6100,6070,2156
|
|
20230828,114700,10901656060,6100,6110,6110,6080,2396
|
|
20230828,114600,10887071300,6100,6120,6130,6100,4451
|
|
20230828,114500,10859913140,6120,6120,6130,6110,539
|
|
20230828,114400,10856615530,6130,6140,6140,6120,213
|
|
20230828,114300,10855307840,6140,6120,6140,6110,1625
|
|
20230828,114200,10845369960,6120,6130,6140,6110,817
|
|
20230828,114100,10840375320,6140,6120,6140,6120,332
|
|
20230828,114000,10838336960,6140,6120,6150,6110,1992
|
|
20230828,113900,10826155680,6120,6120,6120,6110,1547
|
|
20230828,113800,10816701870,6120,6130,6130,6110,370
|
|
20230828,113700,10814437000,6110,6130,6130,6110,672
|
|
20230828,113600,10810329210,6130,6130,6130,6120,1281
|
|
20230828,113500,10802488330,6130,6140,6140,6120,250
|
|
20230828,113400,10800957370,6140,6140,6140,6140,12
|
|
20230828,113300,10800883690,6110,6120,6120,6110,1824
|
|
20230828,113200,10789728310,6120,6140,6140,6120,615
|
|
20230828,113100,10785961350,6130,6140,6140,6130,371
|
|
20230828,113000,10783685260,6140,6130,6140,6130,622
|
|
20230828,112900,10779871360,6140,6140,6150,6120,410
|
|
20230828,112800,10777356100,6120,6140,6140,6120,985
|
|
20230828,112700,10771322470,6160,6150,6160,6140,1570
|
|
20230828,112600,10761666250,6150,6140,6150,6140,1022
|
|
20230828,112500,10755390160,6150,6150,6160,6150,2403
|
|
20230828,112400,10740604000,6150,6150,6160,6150,579
|
|
20230828,112300,10737037630,6150,6140,6160,6140,1001
|
|
20230828,112200,10730885880,6140,6160,6160,6140,743
|
|
20230828,112100,10726323840,6140,6150,6160,6140,466
|
|
20230828,112000,10723459500,6150,6110,6150,6100,924
|
|
20230828,111900,10717779830,6100,6140,6140,6100,3806
|
|
20230828,111800,10694522670,6140,6140,6150,6140,663
|
|
20230828,111700,10690445330,6150,6130,6150,6130,1062
|
|
20230828,111600,10683932340,6130,6120,6140,6120,2325
|
|
20230828,111500,10669662450,6120,6110,6120,6100,2305
|
|
20230828,111400,10655587610,6140,6110,6140,6100,4603
|
|
20230828,111300,10627464810,6110,6140,6140,6110,4424
|
|
20230828,111200,10600370640,6130,6150,6150,6130,3192
|
|
20230828,111100,10580767420,6150,6170,6180,6150,2736
|
|
20230828,111000,10563896600,6190,6200,6200,6170,663
|
|
20230828,110900,10559805460,6190,6180,6190,6170,3588
|
|
20230828,110800,10537608480,6170,6150,6200,6140,3142
|
|
20230828,110700,10518223460,6140,6160,6160,6140,1973
|
|
20230828,110600,10506099790,6150,6170,6170,6150,252
|
|
20230828,110500,10504549930,6150,6150,6170,6150,660
|
|
20230828,110400,10500489890,6140,6150,6150,6140,6078
|
|
20230828,110300,10463144530,6160,6170,6170,6160,249
|
|
20230828,110200,10461609070,6170,6170,6170,6140,5091
|
|
20230828,110100,10430270440,6170,6160,6190,6150,2010
|
|
20230828,110000,10417852130,6150,6140,6180,6140,1611
|
|
20230828,105900,10407940190,6140,6140,6180,6140,1541
|
|
20230828,105800,10398463790,6140,6130,6190,6130,1961
|
|
20230828,105700,10386398180,6130,6140,6140,6110,9213
|
|
20230828,105600,10330006560,6140,6120,6160,6120,5229
|
|
20230828,105500,10297900030,6130,6130,6150,6110,16810
|
|
20230828,105400,10194928110,6110,6210,6210,6110,24890
|
|
20230828,105300,10042113330,6220,6260,6260,6210,3097
|
|
20230828,105200,10022802880,6260,6210,6260,6210,3842
|
|
20230828,105100,9998840430,6220,6210,6220,6200,2902
|
|
20230828,105000,9980818440,6220,6180,6230,6180,5447
|
|
20230828,104900,9946957100,6200,6220,6230,6200,12962
|
|
20230828,104800,9866565300,6230,6210,6230,6200,4087
|
|
20230828,104700,9841176820,6200,6220,6250,6150,24787
|
|
20230828,104600,9687781170,6220,6250,6260,6210,4567
|
|
20230828,104500,9659328320,6250,6250,6260,6210,6012
|
|
20230828,104400,9621906860,6230,6260,6270,6210,11743
|
|
20230828,104300,9548649680,6260,6220,6270,6220,19834
|
|
20230828,104200,9424914750,6220,6270,6310,6210,28785
|
|
20230828,104100,9245197860,6280,6310,6310,6260,32623
|
|
20230828,104000,9040212080,6320,6330,6360,6300,23066
|
|
20230828,103900,8894123560,6330,6520,6570,6320,64737
|
|
20230828,103800,8478785310,6520,6500,6630,6450,44859
|
|
20230828,103700,8185734360,6520,6900,6920,6370,90483
|
|
20230828,103600,7584317210,6900,6910,6930,6850,48203
|
|
20230828,103500,7252000280,6900,6700,6920,6610,58213
|
|
20230828,103400,6854981930,6900,6900,6900,6900,0
|
|
20230828,103300,6854981930,6900,6900,6900,6890,31203
|
|
20230828,103200,6639682280,6900,6860,6900,6780,33339
|
|
20230828,103100,6410984580,6870,6900,6900,6840,34125
|
|
20230828,103000,6176023370,6900,6860,6900,6860,21710
|
|
20230828,102900,6026402570,6880,6880,6890,6850,34214
|
|
20230828,102800,5790989190,6870,6850,6880,6840,22982
|
|
20230828,102700,5633274180,6840,6850,6850,6810,26759
|
|
20230828,102600,5450366530,6850,6840,6890,6790,65773
|
|
20230828,102500,4999915100,6850,6830,6860,6800,32899
|
|
20230828,102400,4775200780,6820,6780,6850,6770,38590
|
|
20230828,102300,4512335100,6780,6760,6880,6730,66958
|
|
20230828,102200,4056267620,6750,6720,6780,6710,46431
|
|
20230828,102100,3742607850,6720,6670,6740,6650,39288
|
|
20230828,102000,3479725130,6650,6720,6760,6600,40000
|
|
20230828,101900,3212686420,6720,6560,6760,6560,67035
|
|
20230828,101800,2767656070,6580,6560,6580,6500,25736
|
|
20230828,101700,2599290240,6560,6500,6590,6470,51047
|
|
20230828,101600,2265328620,6470,6470,6500,6320,34466
|
|
20230828,101500,2043384810,6470,6370,6470,6370,12238
|
|
20230828,101400,1964566170,6400,6470,6520,6370,38168
|
|
20230828,101300,1717388620,6480,6400,6480,6400,15797
|
|
20230828,101200,1615265470,6440,6490,6500,6290,32949
|
|
20230828,101100,1403707170,6470,6440,6500,6400,31694
|
|
20230828,101000,1198615130,6440,6410,6440,6360,24867
|
|
20230828,100900,1039019920,6410,6370,6420,6340,33291
|
|
20230828,100800,826490260,6380,6270,6390,6260,34949
|
|
20230828,100700,604562010,6270,6280,6300,6240,12845
|
|
20230828,100600,523915020,6260,6260,6260,6260,0
|
|
20230828,100500,523915020,6260,6220,6260,6220,14152
|
|
20230828,100400,435464790,6230,6090,6230,6090,23860
|
|
20230828,100300,287740760,6110,6190,6250,6050,20387
|
|
20230828,100200,162054120,6230,5910,6230,5870,16281
|
|
20230828,100100,63658380,5910,5900,5910,5900,438
|
|
20230828,100000,61074160,5900,5900,5900,5900,0
|
|
20230828,095900,61074160,5900,5900,5900,5900,214
|
|
20230828,095800,59811560,5900,5900,5900,5900,290
|
|
20230828,095700,58100560,5900,5900,5900,5900,360
|
|
20230828,095600,55976560,5900,5890,5900,5890,640
|
|
20230828,095500,52202270,5890,5890,5890,5890,0
|
|
20230828,095400,52202270,5890,5890,5890,5890,0
|
|
20230828,095300,52202270,5890,5890,5890,5890,0
|
|
20230828,095200,52202270,5890,5890,5890,5890,44
|
|
20230828,095100,51943110,5900,5900,5900,5900,0
|
|
20230828,095000,51943110,5900,5900,5900,5900,0
|
|
20230828,094900,51943110,5900,5850,5900,5850,2041
|
|
20230828,094800,39950690,5850,5850,5850,5850,0
|
|
20230828,094700,39950690,5850,5850,5850,5850,85
|
|
20230828,094600,39453440,5850,5850,5850,5850,0
|
|
20230828,094500,39453440,5850,5850,5850,5850,0
|
|
20230828,094400,39453440,5850,5850,5850,5850,0
|
|
20230828,094300,39453440,5850,5820,5850,5820,155
|
|
20230828,094200,38551250,5850,5850,5850,5850,0
|
|
20230828,094100,38551250,5850,5820,5850,5820,381
|
|
20230828,094000,36333740,5850,5850,5850,5850,3
|
|
20230828,093900,36316190,5820,5830,5830,5820,1000
|
|
20230828,093800,30493090,5850,5850,5850,5850,1
|
|
20230828,093700,30487240,5850,5850,5850,5850,0
|
|
20230828,093600,30487240,5850,5850,5850,5850,500
|
|
20230828,093500,27562240,5860,5860,5860,5860,132
|
|
20230828,093400,26788720,5850,5840,5850,5840,29
|
|
20230828,093300,26619270,5840,5840,5840,5840,50
|
|
20230828,093200,26327270,5850,5850,5850,5850,21
|
|
20230828,093100,26204420,5850,5840,5850,5840,1000
|
|
20230828,093000,20354430,5850,5830,5850,5820,114
|
|
20230828,092900,19690550,5860,5860,5860,5860,0
|
|
20230828,092800,19690550,5860,5860,5860,5860,0
|
|
20230828,092700,19690550,5860,5860,5860,5860,0
|
|
20230828,092600,19690550,5860,5850,5860,5850,82
|
|
20230828,092500,19210690,5840,5820,5840,5820,874
|
|
20230828,092400,14106850,5840,5840,5840,5840,0
|
|
20230828,092300,14106850,5840,5840,5840,5840,8
|
|
20230828,092200,14060130,5840,5840,5840,5830,133
|
|
20230828,092100,13284490,5880,5810,5880,5810,359
|
|
20230828,092000,11178990,5800,5770,5800,5770,531
|
|
20230828,091900,8103460,5770,5770,5770,5770,0
|
|
20230828,091800,8103460,5770,5770,5770,5770,0
|
|
20230828,091700,8103460,5770,5770,5770,5770,1
|
|
20230828,091600,8097690,5760,5760,5760,5760,174
|
|
20230828,091500,7095450,5770,5770,5770,5770,0
|
|
20230828,091400,7095450,5770,5770,5770,5770,0
|
|
20230828,091300,7095450,5770,5760,5770,5760,7
|
|
20230828,091200,7055120,5750,5750,5750,5750,259
|
|
20230828,091100,5565870,5730,5720,5730,5720,718
|
|
20230828,091000,1452900,5720,5720,5720,5720,40
|
|
20230828,090900,1224100,5750,5750,5750,5750,0
|
|
20230828,090800,1224100,5750,5750,5750,5750,0
|
|
20230828,090700,1224100,5750,5750,5750,5750,0
|
|
20230828,090600,1224100,5750,5750,5750,5750,0
|
|
20230828,090500,1224100,5750,5740,5750,5740,20
|
|
20230828,090400,1109230,5740,5740,5740,5740,0
|
|
20230828,090300,1109230,5740,5740,5740,5740,0
|
|
20230828,090200,1109230,5740,5730,5740,5730,103
|
|
20230828,090100,519010,5740,5740,5740,5730,8
|
|
20230828,090000,473100,5700,5700,5700,5700,83
|