675 lines
33 KiB
CSV
675 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,201200,4418164870,6140,6140,6140,6140,16895
|
|
20230906,201100,4418164870,6140,6140,6140,6140,0
|
|
20230906,201000,4418164870,6140,6140,6140,6140,0
|
|
20230906,200900,4418164870,6140,6140,6140,6140,0
|
|
20230906,200800,4418164870,6140,6140,6140,6140,0
|
|
20230906,200700,4418164870,6140,6140,6140,6140,0
|
|
20230906,200600,4418164870,6140,6140,6140,6140,0
|
|
20230906,200500,4418164870,6140,6140,6140,6140,0
|
|
20230906,200400,4418164870,6140,6140,6140,6140,0
|
|
20230906,200300,4418164870,6140,6140,6140,6140,0
|
|
20230906,200200,4418164870,6140,6140,6140,6140,0
|
|
20230906,200100,4418164870,6140,6140,6140,6140,0
|
|
20230906,200000,4418164870,6140,6140,6140,6140,0
|
|
20230906,195900,4418164870,6140,6140,6140,6140,0
|
|
20230906,195800,4418164870,6140,6140,6140,6140,0
|
|
20230906,195700,4418164870,6140,6140,6140,6140,0
|
|
20230906,195600,4418164870,6140,6140,6140,6140,0
|
|
20230906,195500,4418164870,6140,6140,6140,6140,0
|
|
20230906,195400,4418164870,6140,6140,6140,6140,0
|
|
20230906,195300,4418164870,6140,6140,6140,6140,0
|
|
20230906,195200,4418164870,6140,6140,6140,6140,0
|
|
20230906,195100,4418164870,6140,6140,6140,6140,0
|
|
20230906,195000,4418164870,6140,6140,6140,6140,0
|
|
20230906,194900,4418164870,6140,6140,6140,6140,0
|
|
20230906,194800,4418164870,6140,6140,6140,6140,0
|
|
20230906,194700,4418164870,6140,6140,6140,6140,0
|
|
20230906,194600,4418164870,6140,6140,6140,6140,0
|
|
20230906,194500,4418164870,6140,6140,6140,6140,0
|
|
20230906,194400,4418164870,6140,6140,6140,6140,0
|
|
20230906,194300,4418164870,6140,6140,6140,6140,0
|
|
20230906,194200,4418164870,6140,6140,6140,6140,16895
|
|
20230906,194100,4418164870,6140,6140,6140,6140,0
|
|
20230906,194000,4418164870,6140,6140,6140,6140,0
|
|
20230906,193900,4418164870,6140,6140,6140,6140,0
|
|
20230906,193800,4418164870,6140,6140,6140,6140,0
|
|
20230906,193700,4418164870,6140,6140,6140,6140,0
|
|
20230906,193600,4418164870,6140,6140,6140,6140,0
|
|
20230906,193500,4418164870,6140,6140,6140,6140,0
|
|
20230906,193400,4418164870,6140,6140,6140,6140,0
|
|
20230906,193300,4418164870,6140,6140,6140,6140,0
|
|
20230906,193200,4418164870,6140,6140,6140,6140,0
|
|
20230906,193100,4418164870,6140,6140,6140,6140,0
|
|
20230906,193000,4418164870,6140,6140,6140,6140,0
|
|
20230906,192900,4418164870,6140,6140,6140,6140,0
|
|
20230906,192800,4418164870,6140,6140,6140,6140,0
|
|
20230906,192700,4418164870,6140,6140,6140,6140,0
|
|
20230906,192600,4418164870,6140,6140,6140,6140,0
|
|
20230906,192500,4418164870,6140,6140,6140,6140,0
|
|
20230906,192400,4418164870,6140,6140,6140,6140,0
|
|
20230906,192300,4418164870,6140,6140,6140,6140,0
|
|
20230906,192200,4418164870,6140,6140,6140,6140,0
|
|
20230906,192100,4418164870,6140,6140,6140,6140,0
|
|
20230906,192000,4418164870,6140,6140,6140,6140,0
|
|
20230906,191900,4418164870,6140,6140,6140,6140,0
|
|
20230906,191800,4418164870,6140,6140,6140,6140,0
|
|
20230906,191700,4418164870,6140,6140,6140,6140,0
|
|
20230906,191600,4418164870,6140,6140,6140,6140,0
|
|
20230906,191500,4418164870,6140,6140,6140,6140,0
|
|
20230906,191400,4418164870,6140,6140,6140,6140,0
|
|
20230906,191300,4418164870,6140,6140,6140,6140,0
|
|
20230906,191200,4418164870,6140,6140,6140,6140,16895
|
|
20230906,191100,4418164870,6140,6140,6140,6140,0
|
|
20230906,191000,4418164870,6140,6140,6140,6140,0
|
|
20230906,190900,4418164870,6140,6140,6140,6140,0
|
|
20230906,190800,4418164870,6140,6140,6140,6140,0
|
|
20230906,190700,4418164870,6140,6140,6140,6140,0
|
|
20230906,190600,4418164870,6140,6140,6140,6140,0
|
|
20230906,190500,4418164870,6140,6140,6140,6140,0
|
|
20230906,190400,4418164870,6140,6140,6140,6140,0
|
|
20230906,190300,4418164870,6140,6140,6140,6140,0
|
|
20230906,190200,4418164870,6140,6140,6140,6140,0
|
|
20230906,190100,4418164870,6140,6140,6140,6140,0
|
|
20230906,190000,4418164870,6140,6140,6140,6140,0
|
|
20230906,185900,4418164870,6140,6140,6140,6140,0
|
|
20230906,185800,4418164870,6140,6140,6140,6140,0
|
|
20230906,185700,4418164870,6140,6140,6140,6140,0
|
|
20230906,185600,4418164870,6140,6140,6140,6140,0
|
|
20230906,185500,4418164870,6140,6140,6140,6140,0
|
|
20230906,185400,4418164870,6140,6140,6140,6140,0
|
|
20230906,185300,4418164870,6140,6140,6140,6140,0
|
|
20230906,185200,4418164870,6140,6140,6140,6140,0
|
|
20230906,185100,4418164870,6140,6140,6140,6140,0
|
|
20230906,185000,4418164870,6140,6140,6140,6140,0
|
|
20230906,184900,4418164870,6140,6140,6140,6140,0
|
|
20230906,184800,4418164870,6140,6140,6140,6140,0
|
|
20230906,184700,4418164870,6140,6140,6140,6140,0
|
|
20230906,184600,4418164870,6140,6140,6140,6140,0
|
|
20230906,184500,4418164870,6140,6140,6140,6140,0
|
|
20230906,184400,4418164870,6140,6140,6140,6140,0
|
|
20230906,184300,4418164870,6140,6140,6140,6140,0
|
|
20230906,184200,4418164870,6140,6140,6140,6140,16895
|
|
20230906,184100,4418164870,6140,6140,6140,6140,0
|
|
20230906,184000,4418164870,6140,6140,6140,6140,0
|
|
20230906,183900,4418164870,6140,6140,6140,6140,0
|
|
20230906,183800,4418164870,6140,6140,6140,6140,0
|
|
20230906,183700,4418164870,6140,6140,6140,6140,0
|
|
20230906,183600,4418164870,6140,6140,6140,6140,0
|
|
20230906,183500,4418164870,6140,6140,6140,6140,0
|
|
20230906,183400,4418164870,6140,6140,6140,6140,0
|
|
20230906,183300,4418164870,6140,6140,6140,6140,0
|
|
20230906,183200,4418164870,6140,6140,6140,6140,0
|
|
20230906,183100,4418164870,6140,6140,6140,6140,0
|
|
20230906,183000,4418164870,6140,6140,6140,6140,0
|
|
20230906,182900,4418164870,6140,6140,6140,6140,0
|
|
20230906,182800,4418164870,6140,6140,6140,6140,0
|
|
20230906,182700,4418164870,6140,6140,6140,6140,0
|
|
20230906,182600,4418164870,6140,6140,6140,6140,0
|
|
20230906,182500,4418164870,6140,6140,6140,6140,0
|
|
20230906,182400,4418164870,6140,6140,6140,6140,0
|
|
20230906,182300,4418164870,6140,6140,6140,6140,0
|
|
20230906,182200,4418164870,6140,6140,6140,6140,0
|
|
20230906,182100,4418164870,6140,6140,6140,6140,0
|
|
20230906,182000,4418164870,6140,6140,6140,6140,0
|
|
20230906,181900,4418164870,6140,6140,6140,6140,0
|
|
20230906,181800,4418164870,6140,6140,6140,6140,0
|
|
20230906,181700,4418164870,6140,6140,6140,6140,0
|
|
20230906,181600,4418164870,6140,6140,6140,6140,0
|
|
20230906,181500,4418164870,6140,6140,6140,6140,0
|
|
20230906,181400,4418164870,6140,6140,6140,6140,0
|
|
20230906,181300,4418164870,6140,6140,6140,6140,0
|
|
20230906,181200,4418164870,6140,6140,6140,6140,16895
|
|
20230906,181100,4418164870,6140,6140,6140,6140,0
|
|
20230906,181000,4418164870,6140,6140,6140,6140,0
|
|
20230906,180900,4418164870,6140,6140,6140,6140,0
|
|
20230906,180800,4418164870,6140,6140,6140,6140,0
|
|
20230906,180700,4418164870,6140,6140,6140,6140,0
|
|
20230906,180600,4418164870,6140,6140,6140,6140,0
|
|
20230906,180500,4418164870,6140,6140,6140,6140,0
|
|
20230906,180400,4418164870,6140,6140,6140,6140,0
|
|
20230906,180300,4418164870,6140,6140,6140,6140,0
|
|
20230906,180200,4418164870,6140,6140,6140,6140,0
|
|
20230906,180100,4418164870,6140,6140,6140,6140,0
|
|
20230906,180000,4418164870,6140,6140,6140,6140,0
|
|
20230906,175900,4418164870,6140,6140,6140,6140,0
|
|
20230906,175800,4418164870,6140,6140,6140,6140,0
|
|
20230906,175700,4418164870,6140,6140,6140,6140,0
|
|
20230906,175600,4418164870,6140,6140,6140,6140,0
|
|
20230906,175500,4418164870,6140,6140,6140,6140,0
|
|
20230906,175400,4418164870,6140,6140,6140,6140,0
|
|
20230906,175300,4418164870,6140,6140,6140,6140,0
|
|
20230906,175200,4418164870,6140,6140,6140,6140,0
|
|
20230906,175100,4418164870,6140,6140,6140,6140,0
|
|
20230906,175000,4418164870,6140,6140,6140,6140,0
|
|
20230906,174900,4418164870,6140,6140,6140,6140,0
|
|
20230906,174800,4418164870,6140,6140,6140,6140,0
|
|
20230906,174700,4418164870,6140,6140,6140,6140,0
|
|
20230906,174600,4418164870,6140,6140,6140,6140,0
|
|
20230906,174500,4418164870,6140,6140,6140,6140,0
|
|
20230906,174400,4418164870,6140,6140,6140,6140,0
|
|
20230906,174300,4418164870,6140,6140,6140,6140,0
|
|
20230906,174200,4418164870,6140,6140,6140,6140,16895
|
|
20230906,174100,4418164870,6140,6140,6140,6140,0
|
|
20230906,174000,4418164870,6140,6140,6140,6140,0
|
|
20230906,173900,4418164870,6140,6140,6140,6140,0
|
|
20230906,173800,4418164870,6140,6140,6140,6140,0
|
|
20230906,173700,4418164870,6140,6140,6140,6140,0
|
|
20230906,173600,4418164870,6140,6140,6140,6140,0
|
|
20230906,173500,4418164870,6140,6140,6140,6140,0
|
|
20230906,173400,4418164870,6140,6140,6140,6140,0
|
|
20230906,173300,4418164870,6140,6140,6140,6140,0
|
|
20230906,173200,4418164870,6140,6140,6140,6140,0
|
|
20230906,173100,4418164870,6140,6140,6140,6140,0
|
|
20230906,173000,4418164870,6140,6140,6140,6140,0
|
|
20230906,172900,4418164870,6140,6140,6140,6140,0
|
|
20230906,172800,4418164870,6140,6140,6140,6140,0
|
|
20230906,172700,4418164870,6140,6140,6140,6140,0
|
|
20230906,172600,4418164870,6140,6140,6140,6140,0
|
|
20230906,172500,4418164870,6140,6140,6140,6140,0
|
|
20230906,172400,4418164870,6140,6140,6140,6140,0
|
|
20230906,172300,4418164870,6140,6140,6140,6140,0
|
|
20230906,172200,4418164870,6140,6140,6140,6140,0
|
|
20230906,172100,4418164870,6140,6140,6140,6140,0
|
|
20230906,172000,4418164870,6140,6140,6140,6140,0
|
|
20230906,171900,4418164870,6140,6140,6140,6140,0
|
|
20230906,171800,4418164870,6140,6140,6140,6140,0
|
|
20230906,171700,4418164870,6140,6140,6140,6140,0
|
|
20230906,171600,4418164870,6140,6140,6140,6140,0
|
|
20230906,171500,4418164870,6140,6140,6140,6140,0
|
|
20230906,171400,4418164870,6140,6140,6140,6140,0
|
|
20230906,171300,4418164870,6140,6140,6140,6140,0
|
|
20230906,171200,4418164870,6140,6140,6140,6140,16895
|
|
20230906,171100,4418164870,6140,6140,6140,6140,0
|
|
20230906,171000,4418164870,6140,6140,6140,6140,0
|
|
20230906,170900,4418164870,6140,6140,6140,6140,0
|
|
20230906,170800,4418164870,6140,6140,6140,6140,0
|
|
20230906,170700,4418164870,6140,6140,6140,6140,0
|
|
20230906,170600,4418164870,6140,6140,6140,6140,0
|
|
20230906,170500,4418164870,6140,6140,6140,6140,0
|
|
20230906,170400,4418164870,6140,6140,6140,6140,0
|
|
20230906,170300,4418164870,6140,6140,6140,6140,0
|
|
20230906,170200,4418164870,6140,6140,6140,6140,0
|
|
20230906,170100,4418164870,6140,6140,6140,6140,0
|
|
20230906,170000,4418164870,6140,6140,6140,6140,0
|
|
20230906,165900,4418164870,6140,6140,6140,6140,0
|
|
20230906,165800,4418164870,6140,6140,6140,6140,0
|
|
20230906,165700,4418164870,6140,6140,6140,6140,0
|
|
20230906,165600,4418164870,6140,6140,6140,6140,0
|
|
20230906,165500,4418164870,6140,6140,6140,6140,0
|
|
20230906,165400,4418164870,6140,6140,6140,6140,0
|
|
20230906,165300,4418164870,6140,6140,6140,6140,0
|
|
20230906,165200,4418164870,6140,6140,6140,6140,0
|
|
20230906,165100,4418164870,6140,6140,6140,6140,0
|
|
20230906,165000,4418164870,6140,6140,6140,6140,0
|
|
20230906,164900,4418164870,6140,6140,6140,6140,0
|
|
20230906,164800,4418164870,6140,6140,6140,6140,0
|
|
20230906,164700,4418164870,6140,6140,6140,6140,0
|
|
20230906,164600,4418164870,6140,6140,6140,6140,0
|
|
20230906,164500,4418164870,6140,6140,6140,6140,0
|
|
20230906,164400,4418164870,6140,6140,6140,6140,0
|
|
20230906,164300,4418164870,6140,6140,6140,6140,0
|
|
20230906,164200,4418164870,6140,6140,6140,6140,16895
|
|
20230906,164100,4418164870,6140,6140,6140,6140,0
|
|
20230906,164000,4418164870,6140,6140,6140,6140,0
|
|
20230906,163900,4418164870,6140,6140,6140,6140,0
|
|
20230906,163800,4418164870,6140,6140,6140,6140,0
|
|
20230906,163700,4418164870,6140,6140,6140,6140,0
|
|
20230906,163600,4418164870,6140,6140,6140,6140,0
|
|
20230906,163500,4418164870,6140,6140,6140,6140,0
|
|
20230906,163400,4418164870,6140,6140,6140,6140,0
|
|
20230906,163300,4418164870,6140,6140,6140,6140,0
|
|
20230906,163200,4418164870,6140,6140,6140,6140,0
|
|
20230906,163100,4418164870,6140,6140,6140,6140,0
|
|
20230906,163000,4418164870,6140,6140,6140,6140,0
|
|
20230906,162900,4418164870,6140,6140,6140,6140,0
|
|
20230906,162800,4418164870,6140,6140,6140,6140,0
|
|
20230906,162700,4418164870,6140,6140,6140,6140,0
|
|
20230906,162600,4418164870,6140,6140,6140,6140,0
|
|
20230906,162500,4418164870,6140,6140,6140,6140,0
|
|
20230906,162400,4418164870,6140,6140,6140,6140,0
|
|
20230906,162300,4418164870,6140,6140,6140,6140,0
|
|
20230906,162200,4418164870,6140,6140,6140,6140,0
|
|
20230906,162100,4418164870,6140,6140,6140,6140,0
|
|
20230906,162000,4418164870,6140,6140,6140,6140,0
|
|
20230906,161900,4418164870,6140,6140,6140,6140,0
|
|
20230906,161800,4418164870,6140,6140,6140,6140,0
|
|
20230906,161700,4418164870,6140,6140,6140,6140,0
|
|
20230906,161600,4418164870,6140,6140,6140,6140,0
|
|
20230906,161500,4418164870,6140,6140,6140,6140,0
|
|
20230906,161400,4418164870,6140,6140,6140,6140,0
|
|
20230906,161300,4418164870,6140,6140,6140,6140,0
|
|
20230906,161200,4418164870,6140,6140,6140,6140,16895
|
|
20230906,161100,4418164870,6140,6140,6140,6140,0
|
|
20230906,161000,4418164870,6140,6140,6140,6140,0
|
|
20230906,160900,4418164870,6140,6140,6140,6140,0
|
|
20230906,160800,4418164870,6140,6140,6140,6140,0
|
|
20230906,160700,4418164870,6140,6140,6140,6140,0
|
|
20230906,160600,4418164870,6140,6140,6140,6140,0
|
|
20230906,160500,4418164870,6140,6140,6140,6140,0
|
|
20230906,160400,4418164870,6140,6140,6140,6140,0
|
|
20230906,160300,4418164870,6140,6140,6140,6140,0
|
|
20230906,160200,4418164870,6140,6140,6140,6140,0
|
|
20230906,160100,4418164870,6140,6140,6140,6140,0
|
|
20230906,160000,4418164870,6140,6140,6140,6140,0
|
|
20230906,155900,4418164870,6140,6140,6140,6140,0
|
|
20230906,155800,4418164870,6140,6140,6140,6140,0
|
|
20230906,155700,4418164870,6140,6140,6140,6140,0
|
|
20230906,155600,4418164870,6140,6140,6140,6140,0
|
|
20230906,155500,4418164870,6140,6140,6140,6140,0
|
|
20230906,155400,4418164870,6140,6140,6140,6140,0
|
|
20230906,155300,4418164870,6140,6140,6140,6140,0
|
|
20230906,155200,4418164870,6140,6140,6140,6140,0
|
|
20230906,155100,4418164870,6140,6140,6140,6140,0
|
|
20230906,155000,4418164870,6140,6140,6140,6140,0
|
|
20230906,154900,4418164870,6140,6140,6140,6140,0
|
|
20230906,154800,4418164870,6140,6140,6140,6140,0
|
|
20230906,154700,4418164870,6140,6140,6140,6140,0
|
|
20230906,154600,4418164870,6140,6140,6140,6140,0
|
|
20230906,154500,4418164870,6140,6140,6140,6140,0
|
|
20230906,154400,4418164870,6140,6140,6140,6140,0
|
|
20230906,154300,4418164870,6140,6140,6140,6140,0
|
|
20230906,154200,4418164870,6140,6140,6140,6140,16895
|
|
20230906,154100,4418164870,6140,6140,6140,6140,0
|
|
20230906,154000,4418164870,6140,6140,6140,6140,0
|
|
20230906,153900,4418164870,6140,6140,6140,6140,0
|
|
20230906,153800,4418164870,6140,6140,6140,6140,0
|
|
20230906,153700,4418164870,6140,6140,6140,6140,0
|
|
20230906,153600,4418164870,6140,6140,6140,6140,0
|
|
20230906,153500,4418164870,6140,6140,6140,6140,0
|
|
20230906,153400,4418164870,6140,6140,6140,6140,0
|
|
20230906,153300,4418164870,6140,6140,6140,6140,0
|
|
20230906,153200,4418164870,6140,6140,6140,6140,0
|
|
20230906,153100,4418164870,6140,6140,6140,6140,0
|
|
20230906,153000,4418164870,6140,6140,6140,6140,16895
|
|
20230906,152900,4314429570,6120,6120,6120,6120,0
|
|
20230906,152800,4314429570,6120,6120,6120,6120,0
|
|
20230906,152700,4314429570,6120,6120,6120,6120,0
|
|
20230906,152600,4314429570,6120,6120,6120,6120,0
|
|
20230906,152500,4314429570,6120,6120,6120,6120,0
|
|
20230906,152400,4314429570,6120,6120,6120,6120,0
|
|
20230906,152300,4314429570,6120,6120,6120,6120,0
|
|
20230906,152200,4314429570,6120,6120,6120,6120,0
|
|
20230906,152100,4314429570,6120,6120,6120,6120,0
|
|
20230906,152000,4314429570,6120,6120,6120,6120,0
|
|
20230906,151900,4314429570,6120,6110,6120,6100,4411
|
|
20230906,151800,4287438230,6110,6090,6120,6070,5876
|
|
20230906,151700,4251597150,6100,6100,6100,6090,994
|
|
20230906,151600,4245534250,6100,6100,6120,6090,3685
|
|
20230906,151500,4223069020,6110,6110,6110,6090,1096
|
|
20230906,151400,4216383880,6080,6100,6100,6080,1734
|
|
20230906,151300,4205818220,6100,6100,6110,6100,213
|
|
20230906,151200,4204517310,6110,6090,6110,6070,1463
|
|
20230906,151100,4195606000,6100,6100,6110,6100,27
|
|
20230906,151000,4195441240,6120,6110,6120,6090,1404
|
|
20230906,150900,4186869400,6120,6080,6120,6080,1663
|
|
20230906,150800,4176742420,6070,6120,6120,6070,1125
|
|
20230906,150700,4169894770,6090,6090,6090,6070,1408
|
|
20230906,150600,4161337550,6100,6100,6100,6080,373
|
|
20230906,150500,4159067460,6100,6100,6130,6100,4283
|
|
20230906,150400,4132910160,6100,6100,6110,6080,2899
|
|
20230906,150300,4115234540,6090,6090,6090,6080,1976
|
|
20230906,150200,4103200710,6090,6060,6100,6060,3038
|
|
20230906,150100,4084727130,6060,6040,6060,6040,3991
|
|
20230906,150000,4060573880,6030,6030,6040,6030,2320
|
|
20230906,145900,4046581280,6020,6010,6020,6010,2430
|
|
20230906,145800,4031973030,6000,6010,6010,6000,461
|
|
20230906,145700,4029204810,6000,6000,6010,6000,419
|
|
20230906,145600,4026690800,6020,6000,6020,6000,1250
|
|
20230906,145500,4019188120,6000,5990,6020,5990,1334
|
|
20230906,145400,4011184490,5990,5990,6000,5980,141
|
|
20230906,145300,4010341150,5980,6000,6000,5970,349
|
|
20230906,145200,4008253550,5980,5990,5990,5980,1132
|
|
20230906,145100,4001478230,6000,6000,6000,6000,1002
|
|
20230906,145000,3995466230,6000,5990,6000,5990,1521
|
|
20230906,144900,3986347660,6000,6060,6060,6000,5805
|
|
20230906,144800,3951403060,6060,6060,6060,6060,0
|
|
20230906,144700,3951403060,6060,6050,6060,6050,1929
|
|
20230906,144600,3939721590,6050,6070,6080,6050,2110
|
|
20230906,144500,3926926370,6080,6090,6090,6070,1444
|
|
20230906,144400,3918147060,6110,6090,6110,6080,325
|
|
20230906,144300,3916167270,6120,6120,6130,6120,361
|
|
20230906,144200,3913957620,6130,6070,6130,6070,2935
|
|
20230906,144100,3896066390,6070,6050,6070,6030,952
|
|
20230906,144000,3890319640,6030,6030,6040,6030,229
|
|
20230906,143900,3888937260,6060,6040,6060,6030,287
|
|
20230906,143800,3887205980,6060,6070,6070,6030,1516
|
|
20230906,143700,3878037510,6060,6030,6060,6030,8
|
|
20230906,143600,3877989090,6030,6030,6050,6020,7541
|
|
20230906,143500,3832456340,6020,6030,6030,6010,10
|
|
20230906,143400,3832396200,6020,6010,6020,6000,8572
|
|
20230906,143300,3780837160,6000,6000,6000,6000,46
|
|
20230906,143200,3780561160,5990,6000,6000,5990,512
|
|
20230906,143100,3777489690,5990,5970,5990,5970,13
|
|
20230906,143000,3777411860,6010,5990,6010,5960,3334
|
|
20230906,142900,3757423270,6000,5990,6000,5990,28
|
|
20230906,142800,3757255540,5990,6000,6000,5960,1783
|
|
20230906,142700,3746576090,6000,5990,6000,5990,1245
|
|
20230906,142600,3739107750,6000,5990,6000,5980,932
|
|
20230906,142500,3733522680,6000,5980,6000,5980,6356
|
|
20230906,142400,3695392860,5980,5980,5980,5980,1
|
|
20230906,142300,3695386880,5980,5980,5980,5980,8
|
|
20230906,142200,3695339040,5980,5990,5990,5980,71
|
|
20230906,142100,3694914450,5950,5980,5990,5950,1172
|
|
20230906,142000,3687927020,5980,5990,5990,5980,113
|
|
20230906,141900,3687251260,5990,5960,5990,5960,420
|
|
20230906,141800,3684741960,5950,5950,5950,5940,2953
|
|
20230906,141700,3667172410,5960,5940,5960,5940,194
|
|
20230906,141600,3666016610,5920,5940,5940,5920,1396
|
|
20230906,141500,3657733630,5980,5930,5980,5900,9831
|
|
20230906,141400,3599640660,5920,5970,5990,5920,6029
|
|
20230906,141300,3563727530,5970,5980,5980,5970,1350
|
|
20230906,141200,3555662040,5980,6020,6020,5970,9025
|
|
20230906,141100,3501524400,6030,6050,6060,6020,1132
|
|
20230906,141000,3494692690,6040,6070,6070,6040,2120
|
|
20230906,140900,3481865810,6080,6070,6080,6050,618
|
|
20230906,140800,3478124160,6070,6080,6080,6060,501
|
|
20230906,140700,3475078690,6090,6100,6100,6090,209
|
|
20230906,140600,3473805800,6090,6070,6100,6050,25
|
|
20230906,140500,3473654040,6050,6070,6070,6050,1836
|
|
20230906,140400,3462538930,6080,6080,6080,6080,0
|
|
20230906,140300,3462538930,6080,6090,6100,6060,2775
|
|
20230906,140200,3445660750,6110,6110,6110,6110,1
|
|
20230906,140100,3445654640,6080,6100,6100,6080,3224
|
|
20230906,140000,3426045190,6080,6090,6090,6080,38
|
|
20230906,135900,3425813830,6100,6080,6100,6070,501
|
|
20230906,135800,3422771670,6120,6120,6120,6120,13
|
|
20230906,135700,3422692110,6120,6110,6120,6110,1129
|
|
20230906,135600,3415793910,6110,6100,6110,6100,32
|
|
20230906,135500,3415598640,6120,6120,6120,6120,163
|
|
20230906,135400,3414601080,6130,6100,6130,6070,4314
|
|
20230906,135300,3388391260,6100,6120,6130,6090,1864
|
|
20230906,135200,3377021970,6130,6140,6140,6130,328
|
|
20230906,135100,3375008800,6160,6160,6160,6160,0
|
|
20230906,135000,3375008800,6160,6130,6160,6130,546
|
|
20230906,134900,3371654390,6130,6120,6130,6120,232
|
|
20230906,134800,3370234370,6080,6080,6080,6080,1
|
|
20230906,134700,3370228290,6120,6110,6120,6110,264
|
|
20230906,134600,3368615240,6110,6090,6110,6090,1142
|
|
20230906,134500,3361649830,6090,6050,6090,6050,74
|
|
20230906,134400,3361199570,6050,6100,6100,6040,1406
|
|
20230906,134300,3352686880,6060,6090,6100,6060,1203
|
|
20230906,134200,3345384430,6100,6070,6100,6070,2
|
|
20230906,134100,3345372260,6070,6080,6080,6070,575
|
|
20230906,134000,3341881820,6080,6100,6100,6080,500
|
|
20230906,133900,3338839820,6100,6090,6100,6080,366
|
|
20230906,133800,3336611020,6090,6090,6090,6090,598
|
|
20230906,133700,3332969200,6120,6110,6130,6100,145
|
|
20230906,133600,3332083290,6110,6100,6110,6090,204
|
|
20230906,133500,3330838000,6100,6090,6110,6090,216
|
|
20230906,133400,3329520090,6090,6100,6100,6090,318
|
|
20230906,133300,3327582910,6100,6100,6100,6100,7
|
|
20230906,133200,3327540210,6100,6100,6100,6100,159
|
|
20230906,133100,3326570310,6100,6130,6130,6100,530
|
|
20230906,133000,3323335110,6130,6130,6130,6110,1223
|
|
20230906,132900,3315857450,6130,6170,6170,6130,995
|
|
20230906,132800,3309755110,6170,6150,6170,6140,328
|
|
20230906,132700,3307738830,6160,6170,6190,6160,595
|
|
20230906,132600,3304066860,6190,6190,6190,6190,174
|
|
20230906,132500,3302989800,6170,6170,6190,6170,921
|
|
20230906,132400,3297297830,6170,6140,6170,6140,1277
|
|
20230906,132300,3289428110,6160,6130,6160,6120,803
|
|
20230906,132200,3284496640,6130,6150,6160,6130,2023
|
|
20230906,132100,3272086520,6150,6170,6170,6150,362
|
|
20230906,132000,3269858400,6170,6140,6180,6140,1424
|
|
20230906,131900,3261084460,6140,6170,6170,6140,356
|
|
20230906,131800,3258895160,6170,6160,6170,6160,279
|
|
20230906,131700,3257176510,6160,6170,6170,6160,154
|
|
20230906,131600,3256227630,6170,6170,6170,6170,0
|
|
20230906,131500,3256227630,6170,6160,6170,6140,1039
|
|
20230906,131400,3249835550,6160,6180,6180,6160,622
|
|
20230906,131300,3246003820,6180,6180,6180,6180,92
|
|
20230906,131200,3245435260,6190,6180,6190,6180,636
|
|
20230906,131100,3241504770,6200,6200,6200,6200,132
|
|
20230906,131000,3240686370,6210,6160,6210,6160,1852
|
|
20230906,130900,3229199360,6150,6150,6150,6140,1092
|
|
20230906,130800,3222490480,6140,6160,6160,6140,1762
|
|
20230906,130700,3211647060,6180,6200,6200,6170,2060
|
|
20230906,130600,3198887620,6200,6170,6200,6170,331
|
|
20230906,130500,3196843830,6170,6160,6170,6150,566
|
|
20230906,130400,3193357840,6150,6180,6180,6150,537
|
|
20230906,130300,3190043980,6190,6200,6200,6170,1684
|
|
20230906,130200,3179606440,6200,6180,6210,6180,3404
|
|
20230906,130100,3158513060,6180,6180,6180,6130,915
|
|
20230906,130000,3152889550,6180,6190,6190,6130,3712
|
|
20230906,125900,3130002090,6190,6190,6220,6180,11766
|
|
20230906,125800,3057022660,6190,6190,6190,6180,385
|
|
20230906,125700,3054639520,6190,6170,6190,6170,1374
|
|
20230906,125600,3046142970,6190,6160,6190,6160,4844
|
|
20230906,125500,3016223270,6170,6140,6170,6140,1277
|
|
20230906,125400,3008361910,6130,6120,6130,6120,268
|
|
20230906,125300,3006720440,6120,6090,6130,6090,985
|
|
20230906,125200,3000695320,6100,6090,6100,6090,2474
|
|
20230906,125100,2985622400,6090,6100,6100,6090,59
|
|
20230906,125000,2985263070,6040,6120,6120,6040,7010
|
|
20230906,124900,2942771280,6120,6120,6120,6120,164
|
|
20230906,124800,2941767600,6130,6100,6130,6100,373
|
|
20230906,124700,2939491750,6100,6140,6140,6100,108
|
|
20230906,124600,2938830570,6100,6150,6150,6100,1340
|
|
20230906,124500,2930625920,6150,6150,6150,6150,264
|
|
20230906,124400,2929002320,6170,6150,6170,6150,1320
|
|
20230906,124300,2920871940,6150,6150,6150,6150,50
|
|
20230906,124200,2920564440,6160,6090,6160,6090,3656
|
|
20230906,124100,2898105300,6090,6080,6090,6080,2
|
|
20230906,124000,2898093130,6090,6090,6090,6090,106
|
|
20230906,123900,2897447590,6110,6090,6110,6080,160
|
|
20230906,123800,2896472180,6090,6080,6110,6080,423
|
|
20230906,123700,2893895530,6080,6090,6090,6080,122
|
|
20230906,123600,2893153750,6120,6080,6120,6080,683
|
|
20230906,123500,2888997590,6080,6090,6090,6080,594
|
|
20230906,123400,2885384930,6090,6080,6090,6080,11
|
|
20230906,123300,2885318040,6080,6100,6100,6080,1414
|
|
20230906,123200,2876710790,6120,6130,6130,6100,1147
|
|
20230906,123100,2869695200,6130,6120,6130,6110,669
|
|
20230906,123000,2865606610,6150,6150,6150,6120,151
|
|
20230906,122900,2864679430,6140,6200,6200,6140,1414
|
|
20230906,122800,2855962960,6200,6140,6200,6140,9667
|
|
20230906,122700,2796262820,6130,6120,6130,6120,731
|
|
20230906,122600,2791786930,6110,6090,6110,6090,281
|
|
20230906,122500,2790071040,6090,6090,6090,6090,301
|
|
20230906,122400,2788237950,6110,6100,6110,6100,356
|
|
20230906,122300,2786066340,6100,6100,6100,6090,523
|
|
20230906,122200,2782876110,6090,6090,6090,6090,147
|
|
20230906,122100,2781980880,6110,6110,6110,6110,60
|
|
20230906,122000,2781614280,6110,6110,6110,6110,253
|
|
20230906,121900,2780068450,6080,6070,6080,6070,22
|
|
20230906,121800,2779934760,6060,6100,6100,6060,987
|
|
20230906,121700,2773938880,6100,6140,6140,6100,171
|
|
20230906,121600,2772892360,6140,6120,6140,6080,2268
|
|
20230906,121500,2758997100,6120,6160,6170,6120,5008
|
|
20230906,121400,2728274620,6160,6080,6180,6080,4898
|
|
20230906,121300,2698167340,6080,6090,6100,6080,351
|
|
20230906,121200,2696028010,6120,6060,6120,6060,1720
|
|
20230906,121100,2685587100,6050,6080,6080,6050,1252
|
|
20230906,121000,2677988960,6100,6060,6100,6060,7
|
|
20230906,120900,2677946500,6060,6120,6120,6060,2565
|
|
20230906,120800,2662345220,6150,6140,6170,6110,5369
|
|
20230906,120700,2629311750,6150,6130,6150,6130,9012
|
|
20230906,120600,2573947140,6130,6120,6130,6100,197
|
|
20230906,120500,2572742050,6100,6120,6120,6090,357
|
|
20230906,120400,2570557340,6080,6120,6130,6080,1799
|
|
20230906,120300,2559573920,6100,6100,6120,6100,4103
|
|
20230906,120200,2534482690,6100,6090,6110,6090,1067
|
|
20230906,120100,2527979310,6080,6070,6080,6060,1362
|
|
20230906,120000,2519712150,6070,6100,6100,6070,2104
|
|
20230906,115900,2506933000,6080,6090,6110,6080,7574
|
|
20230906,115800,2460723290,6090,6040,6090,6040,5424
|
|
20230906,115700,2427791560,6020,6040,6040,6020,52
|
|
20230906,115600,2427477500,6020,6020,6020,6020,80
|
|
20230906,115500,2426995900,6020,6030,6030,6020,349
|
|
20230906,115400,2424893920,6030,6040,6060,6030,3299
|
|
20230906,115300,2404991680,6050,6070,6080,6050,3419
|
|
20230906,115200,2384249770,6060,6050,6060,6030,143
|
|
20230906,115100,2383383820,6070,6060,6070,6040,2353
|
|
20230906,115000,2369124710,6060,6050,6060,6040,781
|
|
20230906,114900,2364401510,6040,6050,6080,6040,2021
|
|
20230906,114800,2352193710,6100,6090,6100,6040,2077
|
|
20230906,114700,2339580920,6090,6080,6100,6070,3703
|
|
20230906,114600,2317085270,6070,6100,6120,6060,5041
|
|
20230906,114500,2286309640,6110,6050,6120,6050,11648
|
|
20230906,114400,2215196510,6080,6040,6090,6040,4324
|
|
20230906,114300,2189000750,6040,6000,6060,6000,6205
|
|
20230906,114200,2151506080,6020,6030,6030,6020,131
|
|
20230906,114100,2150717390,6020,6010,6020,6010,2107
|
|
20230906,114000,2138036390,6020,6020,6020,6010,2022
|
|
20230906,113900,2125864500,6020,5990,6020,5990,1111
|
|
20230906,113800,2119190580,5980,5980,5980,5970,620
|
|
20230906,113700,2115484080,5990,6000,6010,5980,3326
|
|
20230906,113600,2095526570,6000,5990,6010,5970,659
|
|
20230906,113500,2091582330,6000,5980,6000,5980,442
|
|
20230906,113400,2088932830,6000,6000,6010,5980,4359
|
|
20230906,113300,2062768620,5970,5960,6000,5940,2314
|
|
20230906,113200,2048932500,5930,5950,5960,5920,483
|
|
20230906,113100,2046061400,5910,5970,5970,5880,5754
|
|
20230906,113000,2012161170,5980,5980,5980,5980,177
|
|
20230906,112900,2011102710,5980,5970,5980,5970,6
|
|
20230906,112800,2011066840,5980,5970,5980,5970,26
|
|
20230906,112700,2010911510,5970,5960,5980,5960,171
|
|
20230906,112600,2009890150,5970,5960,5970,5960,179
|
|
20230906,112500,2008821640,5980,5960,5980,5950,158
|
|
20230906,112400,2007880500,5980,5970,5980,5970,867
|
|
20230906,112300,2002704460,5990,5990,6000,5970,395
|
|
20230906,112200,2000344980,6000,5990,6000,5980,888
|
|
20230906,112100,1995020980,6000,5980,6000,5980,3651
|
|
20230906,112000,1973140470,5980,5920,5980,5920,3634
|
|
20230906,111900,1951468990,5920,5880,5920,5880,1605
|
|
20230906,111800,1942003070,5900,5900,5900,5900,0
|
|
20230906,111700,1942003070,5900,5900,5900,5900,0
|
|
20230906,111600,1942003070,5900,5900,5900,5900,11
|
|
20230906,111500,1941938170,5880,5900,5900,5880,15
|
|
20230906,111400,1941849950,5890,5890,5900,5880,122
|
|
20230906,111300,1941131570,5900,5910,5920,5890,1495
|
|
20230906,111200,1932308190,5910,5930,5930,5910,526
|
|
20230906,111100,1929194650,5930,5920,5930,5900,1982
|
|
20230906,111000,1917462130,5920,5900,5920,5900,3064
|
|
20230906,110900,1899346560,5900,5890,5900,5890,753
|
|
20230906,110800,1894911190,5890,5860,5890,5860,281
|
|
20230906,110700,1893264320,5890,5860,5890,5860,139
|
|
20230906,110600,1892449750,5860,5870,5870,5860,117
|
|
20230906,110500,1891764020,5870,5890,5890,5870,43
|
|
20230906,110400,1891511490,5890,5890,5890,5890,0
|
|
20230906,110300,1891511490,5890,5890,5890,5890,10
|
|
20230906,110200,1891452590,5890,5890,5890,5890,1983
|
|
20230906,110100,1879772720,5890,5850,5890,5850,2640
|
|
20230906,110000,1864230330,5850,5880,5890,5850,500
|
|
20230906,105900,1861297080,5850,5850,5850,5850,1000
|
|
20230906,105800,1855447080,5850,5820,5850,5820,1859
|
|
20230906,105700,1844615970,5820,5800,5820,5800,3
|
|
20230906,105600,1844598550,5820,5810,5820,5780,1126
|
|
20230906,105500,1838069610,5800,5820,5820,5800,649
|
|
20230906,105400,1834295390,5800,5820,5820,5800,1057
|
|
20230906,105300,1828164250,5820,5810,5820,5800,341
|
|
20230906,105200,1826182770,5800,5810,5810,5800,143
|
|
20230906,105100,1825353140,5810,5810,5810,5810,9
|
|
20230906,105000,1825300850,5820,5820,5820,5820,2
|
|
20230906,104900,1825289210,5810,5820,5820,5810,2203
|
|
20230906,104800,1812488670,5810,5820,5820,5810,1171
|
|
20230906,104700,1805674480,5820,5820,5840,5820,1595
|
|
20230906,104600,1796391180,5830,5840,5840,5830,256
|
|
20230906,104500,1794898560,5840,5840,5840,5840,564
|
|
20230906,104400,1791604800,5850,5850,5850,5850,1508
|
|
20230906,104300,1782783000,5850,5850,5850,5850,600
|
|
20230906,104200,1779273000,5850,5850,5850,5840,1408
|
|
20230906,104100,1771037910,5850,5850,5850,5800,958
|
|
20230906,104000,1765445800,5850,5860,5860,5830,2381
|
|
20230906,103900,1751523250,5830,5800,5830,5800,6513
|
|
20230906,103800,1713712050,5800,5760,5800,5760,2373
|
|
20230906,103700,1699990200,5760,5770,5770,5760,165
|
|
20230906,103600,1699038770,5790,5760,5800,5750,170
|
|
20230906,103500,1698056710,5750,5790,5790,5750,3449
|
|
20230906,103400,1678207070,5790,5800,5800,5760,3465
|
|
20230906,103300,1658229000,5800,5830,5830,5770,8971
|
|
20230906,103200,1606305700,5830,5850,5850,5830,164
|
|
20230906,103100,1605349480,5850,5850,5850,5850,316
|
|
20230906,103000,1603500880,5860,5850,5860,5850,170
|
|
20230906,102900,1602505680,5860,5860,5860,5830,86
|
|
20230906,102800,1602002160,5860,5850,5860,5850,2
|
|
20230906,102700,1601990450,5860,5840,5860,5820,362
|
|
20230906,102600,1599882280,5840,5850,5860,5840,1769
|
|
20230906,102500,1589533680,5830,5830,5850,5820,2319
|
|
20230906,102400,1575985150,5840,5840,5840,5840,12
|
|
20230906,102300,1575915070,5840,5850,5850,5810,468
|
|
20230906,102200,1573192860,5850,5830,5850,5810,383
|
|
20230906,102100,1570962440,5830,5810,5830,5800,237
|
|
20230906,102000,1569585470,5800,5860,5860,5790,23555
|
|
20230906,101900,1432593220,5860,5880,5880,5860,262
|
|
20230906,101800,1431053790,5880,5890,5890,5880,323
|
|
20230906,101700,1429154330,5900,5920,5920,5840,1686
|
|
20230906,101600,1419247530,5900,5900,5900,5900,109
|
|
20230906,101500,1418604430,5900,5880,5900,5880,3
|
|
20230906,101400,1418586750,5900,5880,5900,5880,529
|
|
20230906,101300,1415469450,5880,5880,5880,5880,21
|
|
20230906,101200,1415345970,5900,5900,5900,5900,56
|
|
20230906,101100,1415015570,5900,5910,5910,5900,1145
|
|
20230906,101000,1408259610,5940,5940,5940,5940,0
|
|
20230906,100900,1408259610,5940,5940,5940,5940,40
|
|
20230906,100800,1408022010,5920,5900,5920,5900,2483
|
|
20230906,100700,1393342280,5900,5900,5900,5900,600
|
|
20230906,100600,1389802280,5900,5900,5900,5900,101
|
|
20230906,100500,1389206380,5900,5890,5900,5890,377
|
|
20230906,100400,1386982700,5860,5860,5860,5860,18
|
|
20230906,100300,1386877220,5860,5860,5860,5860,95
|
|
20230906,100200,1386320520,5850,5850,5850,5850,0
|
|
20230906,100100,1386320520,5850,5850,5860,5840,2771
|
|
20230906,100000,1370127720,5850,5860,5860,5850,557
|
|
20230906,095900,1366868280,5850,5870,5920,5850,1795
|
|
20230906,095800,1356330460,5870,5870,5870,5870,51
|
|
20230906,095700,1356031090,5850,5880,5880,5850,2691
|
|
20230906,095600,1340253850,5910,5890,5910,5890,101
|
|
20230906,095500,1339656960,5900,5910,5910,5870,1003
|
|
20230906,095400,1333767770,5870,5880,5880,5870,1531
|
|
20230906,095300,1324771990,5880,5900,5900,5880,1797
|
|
20230906,095200,1314173430,5900,5900,5910,5900,476
|
|
20230906,095100,1311363140,5920,5920,5920,5920,31
|
|
20230906,095000,1311179620,5900,5880,5900,5880,983
|
|
20230906,094900,1305388680,5880,5880,5880,5880,43
|
|
20230906,094800,1305135840,5880,5840,5880,5840,3792
|
|
20230906,094700,1282975230,5880,5860,5880,5840,2318
|
|
20230906,094600,1269408490,5860,5850,5860,5850,16
|
|
20230906,094500,1269314750,5840,5840,5870,5840,192
|
|
20230906,094400,1268193240,5830,5830,5870,5830,2968
|
|
20230906,094300,1250889760,5830,5860,5860,5830,9759
|
|
20230906,094200,1193948030,5920,5870,5920,5860,2264
|
|
20230906,094100,1180663760,5860,5870,5930,5860,1257
|
|
20230906,094000,1173290450,5880,5880,5930,5880,514
|
|
20230906,093900,1170265970,5900,5890,5900,5890,287
|
|
20230906,093800,1168573680,5900,5900,5900,5900,212
|
|
20230906,093700,1167322880,5900,5860,5900,5840,2934
|
|
20230906,093600,1150150960,5860,5880,5900,5860,3006
|
|
20230906,093500,1132512640,5910,5900,5910,5880,2195
|
|
20230906,093400,1119590980,5900,5960,5960,5880,5438
|
|
20230906,093300,1087420700,5960,5990,6000,5960,1568
|
|
20230906,093200,1078054030,6010,5990,6010,5990,1125
|
|
20230906,093100,1071308040,6000,5970,6000,5970,561
|
|
20230906,093000,1067957020,5970,6010,6010,5970,3401
|
|
20230906,092900,1047594510,6010,6020,6020,6000,427
|
|
20230906,092800,1045024110,6000,5990,6030,5950,6415
|
|
20230906,092700,1006599390,6000,6020,6050,6000,4735
|
|
20230906,092600,978166680,6030,6010,6050,6010,849
|
|
20230906,092500,973032520,6000,6070,6070,6000,4334
|
|
20230906,092400,946977370,6080,6010,6080,6010,3003
|
|
20230906,092300,928796920,6000,6010,6040,6000,3523
|
|
20230906,092200,907649230,6010,6030,6040,6000,1508
|
|
20230906,092100,898582330,6010,6000,6040,6000,581
|
|
20230906,092000,895084190,6000,6050,6050,6000,2145
|
|
20230906,091900,882166680,6050,6010,6060,6010,3454
|
|
20230906,091800,861273050,6050,5990,6050,5970,8299
|
|
20230906,091700,811450170,5980,6000,6040,5970,9738
|
|
20230906,091600,753063150,6000,6040,6090,5980,30352
|
|
20230906,091500,570238140,6000,5960,6030,5960,11472
|
|
20230906,091400,501400360,5960,5940,5960,5940,969
|
|
20230906,091300,495627340,5950,5930,5950,5930,1072
|
|
20230906,091200,489251940,5920,5990,5990,5920,3085
|
|
20230906,091100,470908570,5990,5940,5990,5910,5025
|
|
20230906,091000,440865650,5910,5940,5940,5900,636
|
|
20230906,090900,437102240,5950,5960,6000,5940,13736
|
|
20230906,090800,354869290,5970,6000,6000,5970,817
|
|
20230906,090700,349968700,6010,5980,6010,5980,2501
|
|
20230906,090600,334976260,5970,5930,5970,5920,2550
|
|
20230906,090500,319826650,5900,5910,5920,5900,2423
|
|
20230906,090400,305518560,5900,5890,5940,5870,2573
|
|
20230906,090300,290310110,5890,5910,5910,5880,3978
|
|
20230906,090200,266856590,5930,5880,5940,5820,5658
|
|
20230906,090100,233589450,5880,6010,6010,5880,10291
|
|
20230906,090000,172321070,6020,6040,6060,5940,28390
|