677 lines
33 KiB
CSV
677 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,201400,2167993710,5710,5710,5710,5710,5695
|
|
20230907,201300,2167993710,5710,5710,5710,5710,0
|
|
20230907,201200,2167993710,5710,5710,5710,5710,0
|
|
20230907,201100,2167993710,5710,5710,5710,5710,0
|
|
20230907,201000,2167993710,5710,5710,5710,5710,0
|
|
20230907,200900,2167993710,5710,5710,5710,5710,0
|
|
20230907,200800,2167993710,5710,5710,5710,5710,0
|
|
20230907,200700,2167993710,5710,5710,5710,5710,0
|
|
20230907,200600,2167993710,5710,5710,5710,5710,0
|
|
20230907,200500,2167993710,5710,5710,5710,5710,0
|
|
20230907,200400,2167993710,5710,5710,5710,5710,0
|
|
20230907,200300,2167993710,5710,5710,5710,5710,0
|
|
20230907,200200,2167993710,5710,5710,5710,5710,0
|
|
20230907,200100,2167993710,5710,5710,5710,5710,0
|
|
20230907,200000,2167993710,5710,5710,5710,5710,0
|
|
20230907,195900,2167993710,5710,5710,5710,5710,0
|
|
20230907,195800,2167993710,5710,5710,5710,5710,0
|
|
20230907,195700,2167993710,5710,5710,5710,5710,0
|
|
20230907,195600,2167993710,5710,5710,5710,5710,0
|
|
20230907,195500,2167993710,5710,5710,5710,5710,0
|
|
20230907,195400,2167993710,5710,5710,5710,5710,0
|
|
20230907,195300,2167993710,5710,5710,5710,5710,0
|
|
20230907,195200,2167993710,5710,5710,5710,5710,0
|
|
20230907,195100,2167993710,5710,5710,5710,5710,0
|
|
20230907,195000,2167993710,5710,5710,5710,5710,0
|
|
20230907,194900,2167993710,5710,5710,5710,5710,0
|
|
20230907,194800,2167993710,5710,5710,5710,5710,0
|
|
20230907,194700,2167993710,5710,5710,5710,5710,0
|
|
20230907,194600,2167993710,5710,5710,5710,5710,0
|
|
20230907,194500,2167993710,5710,5710,5710,5710,0
|
|
20230907,194400,2167993710,5710,5710,5710,5710,5695
|
|
20230907,194300,2167993710,5710,5710,5710,5710,0
|
|
20230907,194200,2167993710,5710,5710,5710,5710,0
|
|
20230907,194100,2167993710,5710,5710,5710,5710,0
|
|
20230907,194000,2167993710,5710,5710,5710,5710,0
|
|
20230907,193900,2167993710,5710,5710,5710,5710,0
|
|
20230907,193800,2167993710,5710,5710,5710,5710,0
|
|
20230907,193700,2167993710,5710,5710,5710,5710,0
|
|
20230907,193600,2167993710,5710,5710,5710,5710,0
|
|
20230907,193500,2167993710,5710,5710,5710,5710,0
|
|
20230907,193400,2167993710,5710,5710,5710,5710,0
|
|
20230907,193300,2167993710,5710,5710,5710,5710,0
|
|
20230907,193200,2167993710,5710,5710,5710,5710,0
|
|
20230907,193100,2167993710,5710,5710,5710,5710,0
|
|
20230907,193000,2167993710,5710,5710,5710,5710,0
|
|
20230907,192900,2167993710,5710,5710,5710,5710,0
|
|
20230907,192800,2167993710,5710,5710,5710,5710,0
|
|
20230907,192700,2167993710,5710,5710,5710,5710,0
|
|
20230907,192600,2167993710,5710,5710,5710,5710,0
|
|
20230907,192500,2167993710,5710,5710,5710,5710,0
|
|
20230907,192400,2167993710,5710,5710,5710,5710,0
|
|
20230907,192300,2167993710,5710,5710,5710,5710,0
|
|
20230907,192200,2167993710,5710,5710,5710,5710,0
|
|
20230907,192100,2167993710,5710,5710,5710,5710,0
|
|
20230907,192000,2167993710,5710,5710,5710,5710,0
|
|
20230907,191900,2167993710,5710,5710,5710,5710,0
|
|
20230907,191800,2167993710,5710,5710,5710,5710,0
|
|
20230907,191700,2167993710,5710,5710,5710,5710,0
|
|
20230907,191600,2167993710,5710,5710,5710,5710,0
|
|
20230907,191500,2167993710,5710,5710,5710,5710,0
|
|
20230907,191400,2167993710,5710,5710,5710,5710,5695
|
|
20230907,191300,2167993710,5710,5710,5710,5710,0
|
|
20230907,191200,2167993710,5710,5710,5710,5710,0
|
|
20230907,191100,2167993710,5710,5710,5710,5710,0
|
|
20230907,191000,2167993710,5710,5710,5710,5710,0
|
|
20230907,190900,2167993710,5710,5710,5710,5710,0
|
|
20230907,190800,2167993710,5710,5710,5710,5710,0
|
|
20230907,190700,2167993710,5710,5710,5710,5710,0
|
|
20230907,190600,2167993710,5710,5710,5710,5710,0
|
|
20230907,190500,2167993710,5710,5710,5710,5710,0
|
|
20230907,190400,2167993710,5710,5710,5710,5710,0
|
|
20230907,190300,2167993710,5710,5710,5710,5710,0
|
|
20230907,190200,2167993710,5710,5710,5710,5710,0
|
|
20230907,190100,2167993710,5710,5710,5710,5710,0
|
|
20230907,190000,2167993710,5710,5710,5710,5710,0
|
|
20230907,185900,2167993710,5710,5710,5710,5710,0
|
|
20230907,185800,2167993710,5710,5710,5710,5710,0
|
|
20230907,185700,2167993710,5710,5710,5710,5710,0
|
|
20230907,185600,2167993710,5710,5710,5710,5710,0
|
|
20230907,185500,2167993710,5710,5710,5710,5710,0
|
|
20230907,185400,2167993710,5710,5710,5710,5710,0
|
|
20230907,185300,2167993710,5710,5710,5710,5710,0
|
|
20230907,185200,2167993710,5710,5710,5710,5710,0
|
|
20230907,185100,2167993710,5710,5710,5710,5710,0
|
|
20230907,185000,2167993710,5710,5710,5710,5710,0
|
|
20230907,184900,2167993710,5710,5710,5710,5710,0
|
|
20230907,184800,2167993710,5710,5710,5710,5710,0
|
|
20230907,184700,2167993710,5710,5710,5710,5710,0
|
|
20230907,184600,2167993710,5710,5710,5710,5710,0
|
|
20230907,184500,2167993710,5710,5710,5710,5710,0
|
|
20230907,184400,2167993710,5710,5710,5710,5710,5695
|
|
20230907,184300,2167993710,5710,5710,5710,5710,0
|
|
20230907,184200,2167993710,5710,5710,5710,5710,0
|
|
20230907,184100,2167993710,5710,5710,5710,5710,0
|
|
20230907,184000,2167993710,5710,5710,5710,5710,0
|
|
20230907,183900,2167993710,5710,5710,5710,5710,0
|
|
20230907,183800,2167993710,5710,5710,5710,5710,0
|
|
20230907,183700,2167993710,5710,5710,5710,5710,0
|
|
20230907,183600,2167993710,5710,5710,5710,5710,0
|
|
20230907,183500,2167993710,5710,5710,5710,5710,0
|
|
20230907,183400,2167993710,5710,5710,5710,5710,0
|
|
20230907,183300,2167993710,5710,5710,5710,5710,0
|
|
20230907,183200,2167993710,5710,5710,5710,5710,0
|
|
20230907,183100,2167993710,5710,5710,5710,5710,0
|
|
20230907,183000,2167993710,5710,5710,5710,5710,0
|
|
20230907,182900,2167993710,5710,5710,5710,5710,0
|
|
20230907,182800,2167993710,5710,5710,5710,5710,0
|
|
20230907,182700,2167993710,5710,5710,5710,5710,0
|
|
20230907,182600,2167993710,5710,5710,5710,5710,0
|
|
20230907,182500,2167993710,5710,5710,5710,5710,0
|
|
20230907,182400,2167993710,5710,5710,5710,5710,0
|
|
20230907,182300,2167993710,5710,5710,5710,5710,0
|
|
20230907,182200,2167993710,5710,5710,5710,5710,0
|
|
20230907,182100,2167993710,5710,5710,5710,5710,0
|
|
20230907,182000,2167993710,5710,5710,5710,5710,0
|
|
20230907,181900,2167993710,5710,5710,5710,5710,0
|
|
20230907,181800,2167993710,5710,5710,5710,5710,0
|
|
20230907,181700,2167993710,5710,5710,5710,5710,0
|
|
20230907,181600,2167993710,5710,5710,5710,5710,0
|
|
20230907,181500,2167993710,5710,5710,5710,5710,0
|
|
20230907,181400,2167993710,5710,5710,5710,5710,5695
|
|
20230907,181300,2167993710,5710,5710,5710,5710,0
|
|
20230907,181200,2167993710,5710,5710,5710,5710,0
|
|
20230907,181100,2167993710,5710,5710,5710,5710,0
|
|
20230907,181000,2167993710,5710,5710,5710,5710,0
|
|
20230907,180900,2167993710,5710,5710,5710,5710,0
|
|
20230907,180800,2167993710,5710,5710,5710,5710,0
|
|
20230907,180700,2167993710,5710,5710,5710,5710,0
|
|
20230907,180600,2167993710,5710,5710,5710,5710,0
|
|
20230907,180500,2167993710,5710,5710,5710,5710,0
|
|
20230907,180400,2167993710,5710,5710,5710,5710,0
|
|
20230907,180300,2167993710,5710,5710,5710,5710,0
|
|
20230907,180200,2167993710,5710,5710,5710,5710,0
|
|
20230907,180100,2167993710,5710,5710,5710,5710,0
|
|
20230907,180000,2167993710,5710,5710,5710,5710,0
|
|
20230907,175900,2167993710,5710,5710,5710,5710,0
|
|
20230907,175800,2167993710,5710,5710,5710,5710,0
|
|
20230907,175700,2167993710,5710,5710,5710,5710,0
|
|
20230907,175600,2167993710,5710,5710,5710,5710,0
|
|
20230907,175500,2167993710,5710,5710,5710,5710,0
|
|
20230907,175400,2167993710,5710,5710,5710,5710,0
|
|
20230907,175300,2167993710,5710,5710,5710,5710,0
|
|
20230907,175200,2167993710,5710,5710,5710,5710,0
|
|
20230907,175100,2167993710,5710,5710,5710,5710,0
|
|
20230907,175000,2167993710,5710,5710,5710,5710,0
|
|
20230907,174900,2167993710,5710,5710,5710,5710,0
|
|
20230907,174800,2167993710,5710,5710,5710,5710,0
|
|
20230907,174700,2167993710,5710,5710,5710,5710,0
|
|
20230907,174600,2167993710,5710,5710,5710,5710,0
|
|
20230907,174500,2167993710,5710,5710,5710,5710,0
|
|
20230907,174400,2167993710,5710,5710,5710,5710,5695
|
|
20230907,174300,2167993710,5710,5710,5710,5710,0
|
|
20230907,174200,2167993710,5710,5710,5710,5710,0
|
|
20230907,174100,2167993710,5710,5710,5710,5710,0
|
|
20230907,174000,2167993710,5710,5710,5710,5710,0
|
|
20230907,173900,2167993710,5710,5710,5710,5710,0
|
|
20230907,173800,2167993710,5710,5710,5710,5710,0
|
|
20230907,173700,2167993710,5710,5710,5710,5710,0
|
|
20230907,173600,2167993710,5710,5710,5710,5710,0
|
|
20230907,173500,2167993710,5710,5710,5710,5710,0
|
|
20230907,173400,2167993710,5710,5710,5710,5710,0
|
|
20230907,173300,2167993710,5710,5710,5710,5710,0
|
|
20230907,173200,2167993710,5710,5710,5710,5710,0
|
|
20230907,173100,2167993710,5710,5710,5710,5710,0
|
|
20230907,173000,2167993710,5710,5710,5710,5710,0
|
|
20230907,172900,2167993710,5710,5710,5710,5710,0
|
|
20230907,172800,2167993710,5710,5710,5710,5710,0
|
|
20230907,172700,2167993710,5710,5710,5710,5710,0
|
|
20230907,172600,2167993710,5710,5710,5710,5710,0
|
|
20230907,172500,2167993710,5710,5710,5710,5710,0
|
|
20230907,172400,2167993710,5710,5710,5710,5710,0
|
|
20230907,172300,2167993710,5710,5710,5710,5710,0
|
|
20230907,172200,2167993710,5710,5710,5710,5710,0
|
|
20230907,172100,2167993710,5710,5710,5710,5710,0
|
|
20230907,172000,2167993710,5710,5710,5710,5710,0
|
|
20230907,171900,2167993710,5710,5710,5710,5710,0
|
|
20230907,171800,2167993710,5710,5710,5710,5710,0
|
|
20230907,171700,2167993710,5710,5710,5710,5710,0
|
|
20230907,171600,2167993710,5710,5710,5710,5710,0
|
|
20230907,171500,2167993710,5710,5710,5710,5710,0
|
|
20230907,171400,2167993710,5710,5710,5710,5710,5695
|
|
20230907,171300,2167993710,5710,5710,5710,5710,0
|
|
20230907,171200,2167993710,5710,5710,5710,5710,0
|
|
20230907,171100,2167993710,5710,5710,5710,5710,0
|
|
20230907,171000,2167993710,5710,5710,5710,5710,0
|
|
20230907,170900,2167993710,5710,5710,5710,5710,0
|
|
20230907,170800,2167993710,5710,5710,5710,5710,0
|
|
20230907,170700,2167993710,5710,5710,5710,5710,0
|
|
20230907,170600,2167993710,5710,5710,5710,5710,0
|
|
20230907,170500,2167993710,5710,5710,5710,5710,0
|
|
20230907,170400,2167993710,5710,5710,5710,5710,0
|
|
20230907,170300,2167993710,5710,5710,5710,5710,0
|
|
20230907,170200,2167993710,5710,5710,5710,5710,0
|
|
20230907,170100,2167993710,5710,5710,5710,5710,0
|
|
20230907,170000,2167993710,5710,5710,5710,5710,0
|
|
20230907,165900,2167993710,5710,5710,5710,5710,0
|
|
20230907,165800,2167993710,5710,5710,5710,5710,0
|
|
20230907,165700,2167993710,5710,5710,5710,5710,0
|
|
20230907,165600,2167993710,5710,5710,5710,5710,0
|
|
20230907,165500,2167993710,5710,5710,5710,5710,0
|
|
20230907,165400,2167993710,5710,5710,5710,5710,0
|
|
20230907,165300,2167993710,5710,5710,5710,5710,0
|
|
20230907,165200,2167993710,5710,5710,5710,5710,0
|
|
20230907,165100,2167993710,5710,5710,5710,5710,0
|
|
20230907,165000,2167993710,5710,5710,5710,5710,0
|
|
20230907,164900,2167993710,5710,5710,5710,5710,0
|
|
20230907,164800,2167993710,5710,5710,5710,5710,0
|
|
20230907,164700,2167993710,5710,5710,5710,5710,0
|
|
20230907,164600,2167993710,5710,5710,5710,5710,0
|
|
20230907,164500,2167993710,5710,5710,5710,5710,0
|
|
20230907,164400,2167993710,5710,5710,5710,5710,5695
|
|
20230907,164300,2167993710,5710,5710,5710,5710,0
|
|
20230907,164200,2167993710,5710,5710,5710,5710,0
|
|
20230907,164100,2167993710,5710,5710,5710,5710,0
|
|
20230907,164000,2167993710,5710,5710,5710,5710,0
|
|
20230907,163900,2167993710,5710,5710,5710,5710,0
|
|
20230907,163800,2167993710,5710,5710,5710,5710,0
|
|
20230907,163700,2167993710,5710,5710,5710,5710,0
|
|
20230907,163600,2167993710,5710,5710,5710,5710,0
|
|
20230907,163500,2167993710,5710,5710,5710,5710,0
|
|
20230907,163400,2167993710,5710,5710,5710,5710,0
|
|
20230907,163300,2167993710,5710,5710,5710,5710,0
|
|
20230907,163200,2167993710,5710,5710,5710,5710,0
|
|
20230907,163100,2167993710,5710,5710,5710,5710,0
|
|
20230907,163000,2167993710,5710,5710,5710,5710,0
|
|
20230907,162900,2167993710,5710,5710,5710,5710,0
|
|
20230907,162800,2167993710,5710,5710,5710,5710,0
|
|
20230907,162700,2167993710,5710,5710,5710,5710,0
|
|
20230907,162600,2167993710,5710,5710,5710,5710,0
|
|
20230907,162500,2167993710,5710,5710,5710,5710,0
|
|
20230907,162400,2167993710,5710,5710,5710,5710,0
|
|
20230907,162300,2167993710,5710,5710,5710,5710,0
|
|
20230907,162200,2167993710,5710,5710,5710,5710,0
|
|
20230907,162100,2167993710,5710,5710,5710,5710,0
|
|
20230907,162000,2167993710,5710,5710,5710,5710,0
|
|
20230907,161900,2167993710,5710,5710,5710,5710,0
|
|
20230907,161800,2167993710,5710,5710,5710,5710,0
|
|
20230907,161700,2167993710,5710,5710,5710,5710,0
|
|
20230907,161600,2167993710,5710,5710,5710,5710,0
|
|
20230907,161500,2167993710,5710,5710,5710,5710,0
|
|
20230907,161400,2167993710,5710,5710,5710,5710,5695
|
|
20230907,161300,2167993710,5710,5710,5710,5710,0
|
|
20230907,161200,2167993710,5710,5710,5710,5710,0
|
|
20230907,161100,2167993710,5710,5710,5710,5710,0
|
|
20230907,161000,2167993710,5710,5710,5710,5710,0
|
|
20230907,160900,2167993710,5710,5710,5710,5710,0
|
|
20230907,160800,2167993710,5710,5710,5710,5710,0
|
|
20230907,160700,2167993710,5710,5710,5710,5710,0
|
|
20230907,160600,2167993710,5710,5710,5710,5710,0
|
|
20230907,160500,2167993710,5710,5710,5710,5710,0
|
|
20230907,160400,2167993710,5710,5710,5710,5710,0
|
|
20230907,160300,2167993710,5710,5710,5710,5710,0
|
|
20230907,160200,2167993710,5710,5710,5710,5710,0
|
|
20230907,160100,2167993710,5710,5710,5710,5710,0
|
|
20230907,160000,2167993710,5710,5710,5710,5710,0
|
|
20230907,155900,2167993710,5710,5710,5710,5710,0
|
|
20230907,155800,2167993710,5710,5710,5710,5710,0
|
|
20230907,155700,2167993710,5710,5710,5710,5710,0
|
|
20230907,155600,2167993710,5710,5710,5710,5710,0
|
|
20230907,155500,2167993710,5710,5710,5710,5710,0
|
|
20230907,155400,2167993710,5710,5710,5710,5710,0
|
|
20230907,155300,2167993710,5710,5710,5710,5710,0
|
|
20230907,155200,2167993710,5710,5710,5710,5710,0
|
|
20230907,155100,2167993710,5710,5710,5710,5710,0
|
|
20230907,155000,2167993710,5710,5710,5710,5710,0
|
|
20230907,154900,2167993710,5710,5710,5710,5710,0
|
|
20230907,154800,2167993710,5710,5710,5710,5710,0
|
|
20230907,154700,2167993710,5710,5710,5710,5710,0
|
|
20230907,154600,2167993710,5710,5710,5710,5710,0
|
|
20230907,154500,2167993710,5710,5710,5710,5710,0
|
|
20230907,154400,2167993710,5710,5710,5710,5710,5695
|
|
20230907,154300,2167993710,5710,5710,5710,5710,0
|
|
20230907,154200,2167993710,5710,5710,5710,5710,0
|
|
20230907,154100,2167993710,5710,5710,5710,5710,0
|
|
20230907,154000,2167993710,5710,5710,5710,5710,0
|
|
20230907,153900,2167993710,5710,5710,5710,5710,0
|
|
20230907,153800,2167993710,5710,5710,5710,5710,0
|
|
20230907,153700,2167993710,5710,5710,5710,5710,0
|
|
20230907,153600,2167993710,5710,5710,5710,5710,0
|
|
20230907,153500,2167993710,5710,5710,5710,5710,0
|
|
20230907,153400,2167993710,5710,5710,5710,5710,0
|
|
20230907,153300,2167993710,5710,5710,5710,5710,0
|
|
20230907,153200,2167993710,5710,5710,5710,5710,0
|
|
20230907,153100,2167993710,5710,5710,5710,5710,0
|
|
20230907,153000,2167993710,5710,5710,5710,5710,5695
|
|
20230907,152900,2135475260,5710,5710,5710,5710,0
|
|
20230907,152800,2135475260,5710,5710,5710,5710,0
|
|
20230907,152700,2135475260,5710,5710,5710,5710,0
|
|
20230907,152600,2135475260,5710,5710,5710,5710,0
|
|
20230907,152500,2135475260,5710,5710,5710,5710,0
|
|
20230907,152400,2135475260,5710,5710,5710,5710,0
|
|
20230907,152300,2135475260,5710,5710,5710,5710,0
|
|
20230907,152200,2135475260,5710,5710,5710,5710,0
|
|
20230907,152100,2135475260,5710,5710,5710,5710,0
|
|
20230907,152000,2135475260,5710,5710,5710,5710,0
|
|
20230907,151900,2135475260,5710,5720,5730,5710,442
|
|
20230907,151800,2132947320,5720,5690,5720,5690,330
|
|
20230907,151700,2131066490,5700,5690,5700,5680,191
|
|
20230907,151600,2129979520,5690,5700,5700,5680,122
|
|
20230907,151500,2129285060,5740,5700,5740,5670,604
|
|
20230907,151400,2125826090,5700,5670,5700,5670,2450
|
|
20230907,151300,2111874990,5670,5670,5670,5670,605
|
|
20230907,151200,2108444640,5670,5650,5670,5650,3
|
|
20230907,151100,2108427660,5670,5660,5670,5650,193
|
|
20230907,151000,2107336270,5670,5670,5680,5670,80
|
|
20230907,150900,2106882660,5670,5650,5670,5650,2608
|
|
20230907,150800,2092097360,5650,5650,5670,5640,646
|
|
20230907,150700,2088447480,5650,5630,5650,5630,319
|
|
20230907,150600,2086648380,5630,5620,5630,5620,752
|
|
20230907,150500,2082420920,5620,5600,5620,5600,208
|
|
20230907,150400,2081255920,5630,5620,5630,5590,1129
|
|
20230907,150300,2074909780,5620,5630,5640,5590,1104
|
|
20230907,150200,2068718040,5640,5640,5660,5630,109
|
|
20230907,150100,2068102240,5630,5640,5670,5620,106
|
|
20230907,150000,2067505360,5640,5660,5670,5640,187
|
|
20230907,145900,2066448520,5660,5650,5670,5650,265
|
|
20230907,145800,2064950930,5660,5680,5680,5660,311
|
|
20230907,145700,2063187600,5670,5660,5670,5650,87
|
|
20230907,145600,2062694720,5670,5660,5670,5660,71
|
|
20230907,145500,2062292350,5650,5680,5680,5610,897
|
|
20230907,145400,2057214800,5690,5690,5700,5680,11
|
|
20230907,145300,2057152200,5690,5690,5690,5670,297
|
|
20230907,145200,2055462630,5650,5660,5660,5650,249
|
|
20230907,145100,2054054290,5680,5640,5680,5640,949
|
|
20230907,145000,2048676020,5640,5590,5640,5590,2614
|
|
20230907,144900,2034001780,5590,5590,5590,5570,173
|
|
20230907,144800,2033036750,5590,5590,5590,5590,3335
|
|
20230907,144700,2014394100,5590,5590,5590,5570,207
|
|
20230907,144600,2013240770,5590,5590,5590,5560,221
|
|
20230907,144500,2012011170,5590,5590,5590,5590,1097
|
|
20230907,144400,2005878940,5570,5560,5590,5530,4989
|
|
20230907,144300,1978201160,5560,5590,5610,5560,5426
|
|
20230907,144200,1948020420,5610,5610,5610,5590,44
|
|
20230907,144100,1947773880,5610,5590,5610,5590,182
|
|
20230907,144000,1946755190,5600,5630,5630,5600,556
|
|
20230907,143900,1943641470,5610,5610,5610,5610,100
|
|
20230907,143800,1943080470,5630,5580,5630,5570,2208
|
|
20230907,143700,1930672890,5580,5570,5590,5570,1309
|
|
20230907,143600,1923356580,5590,5590,5590,5560,3923
|
|
20230907,143500,1901540570,5530,5570,5580,5520,8472
|
|
20230907,143400,1854585980,5590,5600,5600,5560,5377
|
|
20230907,143300,1824592200,5590,5600,5600,5590,1618
|
|
20230907,143200,1815536400,5640,5590,5650,5590,1713
|
|
20230907,143100,1805958170,5590,5660,5680,5590,19779
|
|
20230907,143000,1694864360,5650,5680,5680,5650,101
|
|
20230907,142900,1694293640,5650,5670,5680,5650,3804
|
|
20230907,142800,1672770460,5660,5680,5680,5660,3318
|
|
20230907,142700,1653984420,5680,5700,5700,5680,5049
|
|
20230907,142600,1625295310,5700,5740,5750,5700,3513
|
|
20230907,142500,1605247010,5750,5750,5750,5750,0
|
|
20230907,142400,1605247010,5750,5750,5750,5750,0
|
|
20230907,142300,1605247010,5750,5750,5750,5750,20
|
|
20230907,142200,1605132010,5750,5750,5750,5750,0
|
|
20230907,142100,1605132010,5750,5750,5750,5750,28
|
|
20230907,142000,1604971010,5750,5750,5750,5750,0
|
|
20230907,141900,1604971010,5750,5750,5750,5750,0
|
|
20230907,141800,1604971010,5750,5750,5750,5750,0
|
|
20230907,141700,1604971010,5750,5750,5750,5750,0
|
|
20230907,141600,1604971010,5750,5750,5750,5750,0
|
|
20230907,141500,1604971010,5750,5740,5750,5720,254
|
|
20230907,141400,1603517980,5750,5750,5750,5750,0
|
|
20230907,141300,1603517980,5750,5750,5750,5750,0
|
|
20230907,141200,1603517980,5750,5750,5750,5750,15
|
|
20230907,141100,1603431730,5750,5750,5750,5750,0
|
|
20230907,141000,1603431730,5750,5750,5750,5750,0
|
|
20230907,140900,1603431730,5750,5750,5750,5750,0
|
|
20230907,140800,1603431730,5750,5750,5750,5750,70
|
|
20230907,140700,1603029230,5750,5750,5750,5750,0
|
|
20230907,140600,1603029230,5750,5750,5750,5750,1
|
|
20230907,140500,1603023480,5750,5750,5750,5750,5
|
|
20230907,140400,1602994730,5750,5750,5750,5750,1
|
|
20230907,140300,1602988980,5710,5710,5710,5710,0
|
|
20230907,140200,1602988980,5710,5740,5750,5710,515
|
|
20230907,140100,1600047740,5750,5730,5750,5720,502
|
|
20230907,140000,1597176220,5740,5740,5740,5730,35
|
|
20230907,135900,1596975440,5750,5730,5760,5720,831
|
|
20230907,135800,1592221190,5730,5730,5740,5730,754
|
|
20230907,135700,1587900460,5750,5770,5770,5750,263
|
|
20230907,135600,1586387510,5790,5790,5790,5790,1
|
|
20230907,135500,1586381720,5790,5790,5790,5790,0
|
|
20230907,135400,1586381720,5790,5790,5790,5790,8
|
|
20230907,135300,1586335400,5770,5770,5770,5770,0
|
|
20230907,135200,1586335400,5770,5770,5770,5770,1
|
|
20230907,135100,1586329630,5790,5790,5790,5790,0
|
|
20230907,135000,1586329630,5790,5790,5790,5790,3
|
|
20230907,134900,1586312260,5780,5780,5800,5780,179
|
|
20230907,134800,1585277580,5800,5800,5800,5800,100
|
|
20230907,134700,1584697580,5800,5800,5800,5800,1
|
|
20230907,134600,1584691780,5770,5820,5820,5770,4029
|
|
20230907,134500,1561370020,5840,5840,5840,5840,0
|
|
20230907,134400,1561370020,5840,5840,5840,5840,0
|
|
20230907,134300,1561370020,5840,5840,5840,5840,20
|
|
20230907,134200,1561253220,5840,5830,5840,5800,6
|
|
20230907,134100,1561218300,5840,5830,5840,5830,2
|
|
20230907,134000,1561206630,5840,5840,5840,5840,0
|
|
20230907,133900,1561206630,5840,5830,5840,5830,17
|
|
20230907,133800,1561107500,5830,5810,5830,5810,46
|
|
20230907,133700,1560840150,5820,5840,5840,5820,1012
|
|
20230907,133600,1554950100,5840,5840,5840,5840,0
|
|
20230907,133500,1554950100,5840,5840,5840,5840,0
|
|
20230907,133400,1554950100,5840,5810,5840,5810,67
|
|
20230907,133300,1554559820,5800,5790,5810,5790,1129
|
|
20230907,133200,1548012600,5790,5780,5790,5780,314
|
|
20230907,133100,1546197660,5780,5780,5780,5780,11
|
|
20230907,133000,1546134080,5780,5770,5780,5770,1556
|
|
20230907,132900,1537155900,5770,5770,5770,5770,101
|
|
20230907,132800,1536573130,5750,5750,5750,5750,1
|
|
20230907,132700,1536567380,5770,5770,5770,5770,1
|
|
20230907,132600,1536561610,5770,5740,5770,5740,156
|
|
20230907,132500,1535665990,5740,5740,5740,5740,200
|
|
20230907,132400,1534517990,5740,5770,5770,5740,242
|
|
20230907,132300,1533125920,5780,5780,5780,5780,5
|
|
20230907,132200,1533097020,5780,5770,5780,5770,20
|
|
20230907,132100,1532981610,5770,5770,5770,5770,10
|
|
20230907,132000,1532923910,5770,5770,5770,5770,1
|
|
20230907,131900,1532918140,5770,5780,5780,5770,105
|
|
20230907,131800,1532312240,5780,5810,5810,5780,54
|
|
20230907,131700,1531998590,5810,5810,5810,5810,0
|
|
20230907,131600,1531998590,5810,5810,5810,5810,66
|
|
20230907,131500,1531615130,5780,5800,5800,5780,278
|
|
20230907,131400,1530003750,5800,5770,5800,5770,415
|
|
20230907,131300,1527609170,5760,5760,5760,5760,1
|
|
20230907,131200,1527603410,5760,5760,5760,5760,73
|
|
20230907,131100,1527182930,5760,5790,5790,5760,253
|
|
20230907,131000,1525722490,5780,5810,5810,5780,2
|
|
20230907,130900,1525710900,5810,5750,5810,5750,103
|
|
20230907,130800,1525116600,5750,5740,5750,5740,148
|
|
20230907,130700,1524267070,5730,5720,5730,5720,399
|
|
20230907,130600,1521980850,5730,5730,5730,5710,1428
|
|
20230907,130500,1513808410,5730,5730,5730,5730,5
|
|
20230907,130400,1513779760,5730,5730,5730,5730,0
|
|
20230907,130300,1513779760,5730,5730,5730,5730,21
|
|
20230907,130200,1513659430,5740,5730,5740,5700,722
|
|
20230907,130100,1509539380,5740,5740,5740,5740,5
|
|
20230907,130000,1509510680,5740,5740,5740,5730,12
|
|
20230907,125900,1509441810,5750,5770,5770,5740,597
|
|
20230907,125800,1506006640,5800,5760,5800,5760,596
|
|
20230907,125700,1502572320,5800,5800,5800,5800,5
|
|
20230907,125600,1502543320,5770,5770,5800,5760,24
|
|
20230907,125500,1502404480,5800,5770,5800,5760,244
|
|
20230907,125400,1500998740,5810,5750,5820,5750,127
|
|
20230907,125300,1500266030,5750,5750,5750,5750,224
|
|
20230907,125200,1498978030,5770,5800,5800,5750,499
|
|
20230907,125100,1496103710,5800,5800,5800,5760,2737
|
|
20230907,125000,1480252310,5820,5820,5820,5810,147
|
|
20230907,124900,1479396810,5830,5790,5850,5790,2025
|
|
20230907,124800,1467562840,5790,5780,5790,5780,339
|
|
20230907,124700,1465603380,5760,5780,5810,5760,387
|
|
20230907,124600,1463370340,5790,5770,5810,5770,1126
|
|
20230907,124500,1456851790,5770,5760,5770,5750,124
|
|
20230907,124400,1456137430,5770,5770,5770,5770,0
|
|
20230907,124300,1456137430,5770,5770,5770,5750,323
|
|
20230907,124200,1454277100,5830,5750,5830,5750,1132
|
|
20230907,124100,1447747180,5750,5750,5750,5750,13
|
|
20230907,124000,1447672430,5750,5730,5750,5730,174
|
|
20230907,123900,1446673930,5730,5730,5730,5730,2
|
|
20230907,123800,1446662470,5730,5720,5730,5720,41
|
|
20230907,123700,1446427940,5720,5720,5720,5720,8
|
|
20230907,123600,1446382180,5720,5720,5720,5720,1066
|
|
20230907,123500,1440284660,5720,5720,5720,5720,11
|
|
20230907,123400,1440221740,5730,5720,5730,5710,196
|
|
20230907,123300,1439102480,5720,5720,5720,5720,12
|
|
20230907,123200,1439033840,5730,5710,5730,5710,39
|
|
20230907,123100,1438810830,5710,5720,5720,5710,229
|
|
20230907,123000,1437502770,5720,5720,5720,5720,9
|
|
20230907,122900,1437451290,5730,5730,5730,5720,249
|
|
20230907,122800,1436025610,5720,5720,5720,5720,5
|
|
20230907,122700,1435997010,5720,5720,5720,5720,5
|
|
20230907,122600,1435968410,5730,5720,5730,5720,136
|
|
20230907,122500,1435190460,5710,5710,5710,5710,0
|
|
20230907,122400,1435190460,5710,5720,5720,5710,110
|
|
20230907,122300,1434561590,5710,5710,5710,5710,5
|
|
20230907,122200,1434533040,5710,5720,5720,5710,21
|
|
20230907,122100,1434413120,5720,5700,5720,5700,117
|
|
20230907,122000,1433746070,5700,5700,5700,5700,98
|
|
20230907,121900,1433187470,5700,5720,5720,5700,1383
|
|
20230907,121800,1425300890,5720,5720,5720,5720,5
|
|
20230907,121700,1425272290,5720,5710,5720,5710,13
|
|
20230907,121600,1425198050,5690,5690,5690,5690,12
|
|
20230907,121500,1425129770,5730,5730,5730,5730,104
|
|
20230907,121400,1424533850,5730,5720,5730,5720,176
|
|
20230907,121300,1423525390,5710,5710,5710,5710,72
|
|
20230907,121200,1423114270,5680,5680,5680,5680,0
|
|
20230907,121100,1423114270,5680,5690,5690,5680,706
|
|
20230907,121000,1419103290,5690,5690,5690,5690,149
|
|
20230907,120900,1418255480,5690,5690,5690,5690,1
|
|
20230907,120800,1418249790,5710,5690,5710,5680,62
|
|
20230907,120700,1417897560,5720,5720,5720,5720,0
|
|
20230907,120600,1417897560,5720,5720,5720,5720,0
|
|
20230907,120500,1417897560,5720,5670,5720,5670,1045
|
|
20230907,120400,1411969120,5680,5700,5700,5680,1731
|
|
20230907,120300,1402120030,5710,5700,5710,5700,385
|
|
20230907,120200,1399923330,5710,5720,5720,5710,1124
|
|
20230907,120100,1393499090,5730,5730,5730,5730,1
|
|
20230907,120000,1393493360,5750,5750,5750,5750,1
|
|
20230907,115900,1393487610,5750,5730,5750,5720,301
|
|
20230907,115800,1391765850,5750,5720,5750,5720,499
|
|
20230907,115700,1388911480,5710,5710,5710,5710,50
|
|
20230907,115600,1388625980,5710,5710,5710,5700,54
|
|
20230907,115500,1388317670,5710,5720,5720,5710,20
|
|
20230907,115400,1388203370,5740,5720,5740,5700,540
|
|
20230907,115300,1385119630,5710,5750,5750,5710,4
|
|
20230907,115200,1385096750,5720,5760,5760,5720,192
|
|
20230907,115100,1383995050,5750,5760,5760,5740,1484
|
|
20230907,115000,1375451870,5760,5750,5760,5750,42
|
|
20230907,114900,1375210070,5750,5750,5750,5740,37
|
|
20230907,114800,1374997460,5750,5730,5750,5720,311
|
|
20230907,114700,1373215770,5730,5730,5730,5710,342
|
|
20230907,114600,1371259060,5700,5710,5720,5700,426
|
|
20230907,114500,1368827330,5700,5700,5700,5700,326
|
|
20230907,114400,1366969130,5700,5670,5700,5670,508
|
|
20230907,114300,1364088710,5670,5660,5710,5660,1300
|
|
20230907,114200,1356720810,5660,5710,5710,5660,9382
|
|
20230907,114100,1303321100,5710,5710,5710,5710,65
|
|
20230907,114000,1302949950,5710,5710,5710,5710,736
|
|
20230907,113900,1298747390,5700,5710,5710,5700,1497
|
|
20230907,113800,1290210670,5710,5710,5710,5710,700
|
|
20230907,113700,1286213670,5720,5730,5730,5720,193
|
|
20230907,113600,1285108710,5730,5710,5730,5710,511
|
|
20230907,113500,1282190680,5710,5720,5720,5710,505
|
|
20230907,113400,1279306820,5720,5730,5730,5720,57
|
|
20230907,113300,1278980230,5720,5710,5730,5710,231
|
|
20230907,113200,1277657110,5720,5730,5730,5710,2305
|
|
20230907,113100,1264494190,5710,5720,5730,5700,2661
|
|
20230907,113000,1249293010,5720,5730,5730,5710,4305
|
|
20230907,112900,1224683710,5730,5760,5770,5730,2791
|
|
20230907,112800,1208646020,5750,5750,5760,5740,1948
|
|
20230907,112700,1197458130,5740,5760,5760,5740,850
|
|
20230907,112600,1192570630,5760,5760,5760,5760,233
|
|
20230907,112500,1191228550,5760,5750,5760,5750,40
|
|
20230907,112400,1190998350,5750,5770,5770,5750,2057
|
|
20230907,112300,1179148450,5770,5770,5770,5770,15
|
|
20230907,112200,1179061900,5790,5790,5790,5790,1000
|
|
20230907,112100,1173271900,5790,5770,5790,5760,1195
|
|
20230907,112000,1166382950,5770,5770,5790,5760,1663
|
|
20230907,111900,1156794890,5770,5770,5770,5760,513
|
|
20230907,111800,1153839540,5790,5780,5790,5770,1774
|
|
20230907,111700,1143600660,5790,5790,5790,5790,88
|
|
20230907,111600,1143091140,5780,5790,5790,5780,2202
|
|
20230907,111500,1130363100,5790,5800,5800,5790,1689
|
|
20230907,111400,1120583000,5800,5800,5800,5800,2837
|
|
20230907,111300,1104128400,5810,5820,5820,5810,331
|
|
20230907,111200,1102201990,5820,5820,5820,5820,5
|
|
20230907,111100,1102172890,5810,5810,5820,5810,1183
|
|
20230907,111000,1095299590,5810,5810,5810,5810,1563
|
|
20230907,110900,1086218560,5820,5830,5830,5820,4146
|
|
20230907,110800,1062069090,5840,5850,5850,5840,1644
|
|
20230907,110700,1052468110,5870,5870,5870,5870,0
|
|
20230907,110600,1052468110,5870,5870,5870,5870,0
|
|
20230907,110500,1052468110,5870,5870,5870,5870,0
|
|
20230907,110400,1052468110,5870,5850,5870,5840,833
|
|
20230907,110300,1047603080,5840,5850,5850,5840,188
|
|
20230907,110200,1046505050,5840,5850,5850,5840,1000
|
|
20230907,110100,1040662840,5860,5870,5870,5860,172
|
|
20230907,110000,1039653220,5870,5870,5870,5870,90
|
|
20230907,105900,1039124920,5870,5860,5870,5860,15
|
|
20230907,105800,1039037000,5860,5860,5860,5860,0
|
|
20230907,105700,1039037000,5860,5840,5860,5840,436
|
|
20230907,105600,1036490740,5840,5840,5870,5840,1094
|
|
20230907,105500,1030101690,5870,5870,5870,5870,5
|
|
20230907,105400,1030072340,5850,5850,5850,5850,521
|
|
20230907,105300,1027024490,5870,5860,5870,5860,575
|
|
20230907,105200,1023654980,5870,5870,5870,5870,0
|
|
20230907,105100,1023654980,5870,5880,5880,5870,400
|
|
20230907,105000,1021305980,5900,5900,5900,5900,0
|
|
20230907,104900,1021305980,5900,5890,5900,5890,12
|
|
20230907,104800,1021235290,5890,5900,5900,5890,3
|
|
20230907,104700,1021217610,5890,5870,5890,5870,1773
|
|
20230907,104600,1010778530,5870,5870,5870,5870,484
|
|
20230907,104500,1007937450,5860,5860,5860,5860,88
|
|
20230907,104400,1007421770,5850,5870,5870,5850,157
|
|
20230907,104300,1006502880,5850,5860,5860,5850,404
|
|
20230907,104200,1004135760,5860,5860,5860,5860,28
|
|
20230907,104100,1003971680,5860,5860,5860,5860,100
|
|
20230907,104000,1003385680,5860,5870,5880,5860,279
|
|
20230907,103900,1001748400,5860,5860,5860,5850,118
|
|
20230907,103800,1001057050,5860,5850,5860,5850,246
|
|
20230907,103700,999616650,5840,5840,5840,5840,0
|
|
20230907,103600,999616650,5840,5830,5840,5830,445
|
|
20230907,103500,997021450,5830,5840,5840,5830,640
|
|
20230907,103400,993290150,5840,5840,5840,5840,310
|
|
20230907,103300,991479750,5830,5830,5830,5830,587
|
|
20230907,103200,988057540,5830,5840,5840,5830,800
|
|
20230907,103100,983392540,5840,5850,5870,5830,4546
|
|
20230907,103000,956839460,5850,5860,5880,5850,224
|
|
20230907,102900,955522960,5860,5860,5860,5860,279
|
|
20230907,102800,953888020,5870,5870,5870,5870,116
|
|
20230907,102700,953207100,5850,5840,5850,5840,20
|
|
20230907,102600,953090290,5840,5850,5850,5840,4175
|
|
20230907,102500,928688470,5850,5860,5860,5850,2926
|
|
20230907,102400,911552500,5860,5870,5870,5860,2074
|
|
20230907,102300,899386970,5890,5890,5890,5890,145
|
|
20230907,102200,898532920,5870,5870,5870,5870,10
|
|
20230907,102100,898474220,5910,5910,5910,5910,0
|
|
20230907,102000,898474220,5910,5910,5910,5910,0
|
|
20230907,101900,898474220,5910,5910,5910,5910,0
|
|
20230907,101800,898474220,5910,5870,5910,5870,218
|
|
20230907,101700,897194440,5870,5870,5920,5870,802
|
|
20230907,101600,892485900,5870,5880,5880,5870,298
|
|
20230907,101500,890736630,5900,5880,5900,5880,301
|
|
20230907,101400,888961600,5900,5900,5900,5900,1
|
|
20230907,101300,888955700,5850,5870,5890,5850,1317
|
|
20230907,101200,881226970,5860,5860,5860,5860,0
|
|
20230907,101100,881226970,5860,5870,5870,5860,1000
|
|
20230907,101000,875365430,5910,5890,5910,5890,59
|
|
20230907,100900,875017900,5890,5910,5910,5890,1001
|
|
20230907,100800,869121990,5900,5890,5900,5890,10
|
|
20230907,100700,869063010,5880,5860,5880,5860,760
|
|
20230907,100600,864596590,5850,5860,5860,5850,371
|
|
20230907,100500,862425910,5850,5850,5850,5850,0
|
|
20230907,100400,862425910,5850,5870,5870,5850,348
|
|
20230907,100300,860388310,5840,5860,5860,5840,103
|
|
20230907,100200,859785700,5840,5850,5850,5840,2058
|
|
20230907,100100,847766410,5850,5850,5860,5850,516
|
|
20230907,100000,844747800,5850,5860,5860,5850,4
|
|
20230907,095900,844724390,5860,5870,5870,5860,18
|
|
20230907,095800,844618860,5870,5870,5870,5870,0
|
|
20230907,095700,844618860,5870,5850,5870,5840,1005
|
|
20230907,095600,838749560,5870,5850,5870,5840,211
|
|
20230907,095500,837516850,5870,5870,5870,5870,0
|
|
20230907,095400,837516850,5870,5870,5870,5870,60
|
|
20230907,095300,837164650,5860,5880,5880,5850,7636
|
|
20230907,095200,792365870,5890,5890,5890,5890,200
|
|
20230907,095100,791187870,5890,5890,5890,5890,985
|
|
20230907,095000,785386220,5890,5900,5900,5860,1434
|
|
20230907,094900,776944520,5920,5920,5920,5920,13
|
|
20230907,094800,776867560,5890,5910,5920,5890,375
|
|
20230907,094700,774656970,5910,5890,5910,5890,59
|
|
20230907,094600,774308300,5890,5900,5900,5890,413
|
|
20230907,094500,771871680,5900,5900,5900,5900,67
|
|
20230907,094400,771476380,5880,5900,5910,5880,508
|
|
20230907,094300,768477620,5900,5860,5900,5860,841
|
|
20230907,094200,763539830,5850,5850,5850,5850,150
|
|
20230907,094100,762662330,5850,5850,5850,5840,627
|
|
20230907,094000,758995380,5830,5850,5850,5820,322
|
|
20230907,093900,757120970,5810,5850,5850,5810,853
|
|
20230907,093800,752162840,5850,5840,5850,5810,2377
|
|
20230907,093700,738332960,5850,5850,5850,5800,3594
|
|
20230907,093600,717417660,5850,5840,5850,5830,192
|
|
20230907,093500,716296280,5840,5810,5850,5810,161
|
|
20230907,093400,715356110,5830,5850,5850,5800,5482
|
|
20230907,093300,683385610,5860,5890,5900,5860,5977
|
|
20230907,093200,648298600,5880,5900,5900,5880,901
|
|
20230907,093100,642998450,5900,5890,5910,5880,487
|
|
20230907,093000,640128400,5890,5910,5910,5890,927
|
|
20230907,092900,634664670,5890,5890,5920,5890,599
|
|
20230907,092800,631136530,5890,5920,5920,5890,7109
|
|
20230907,092700,589147650,5920,5930,5930,5920,2546
|
|
20230907,092600,574054850,5930,5930,5960,5930,1546
|
|
20230907,092500,564873840,5930,5980,5980,5930,7354
|
|
20230907,092400,521125430,5970,5980,5980,5970,489
|
|
20230907,092300,518205890,6010,6000,6010,5970,186
|
|
20230907,092200,517092860,5970,5970,5970,5970,76
|
|
20230907,092100,516639140,5970,5970,5980,5970,1327
|
|
20230907,092000,508716930,5970,6010,6020,5970,3603
|
|
20230907,091900,487149020,6020,5990,6020,5970,382
|
|
20230907,091800,484863950,6020,6010,6020,6000,695
|
|
20230907,091700,480691060,6000,5980,6010,5980,2089
|
|
20230907,091600,468177540,5980,5960,5980,5960,16
|
|
20230907,091500,468082060,5960,5950,5960,5920,4110
|
|
20230907,091400,443694560,5940,5950,5950,5940,1802
|
|
20230907,091300,432986790,5950,5960,5980,5950,1750
|
|
20230907,091200,422569040,5950,5940,5950,5940,6
|
|
20230907,091100,422533350,5940,5950,5970,5930,2073
|
|
20230907,091000,410220750,5940,6000,6000,5940,3559
|
|
20230907,090900,388998680,6050,6070,6070,5990,4440
|
|
20230907,090800,362351510,6070,6050,6080,6020,3412
|
|
20230907,090700,341752160,6050,6130,6150,6020,9428
|
|
20230907,090600,284297610,6130,6120,6130,6110,5395
|
|
20230907,090500,251239860,6100,6060,6120,6030,2336
|
|
20230907,090400,236950170,6040,6000,6040,6000,3167
|
|
20230907,090300,217846310,6010,6030,6070,6010,5913
|
|
20230907,090200,182239620,6070,6040,6070,6010,1767
|
|
20230907,090100,171563070,6070,5950,6080,5910,8304
|
|
20230907,090000,121781800,5970,6020,6090,5880,20267
|