673 lines
33 KiB
CSV
673 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,201000,3514771250,6190,6190,6190,6190,20418
|
|
20230908,200900,3514771250,6190,6190,6190,6190,0
|
|
20230908,200800,3514771250,6190,6190,6190,6190,0
|
|
20230908,200700,3514771250,6190,6190,6190,6190,0
|
|
20230908,200600,3514771250,6190,6190,6190,6190,0
|
|
20230908,200500,3514771250,6190,6190,6190,6190,0
|
|
20230908,200400,3514771250,6190,6190,6190,6190,0
|
|
20230908,200300,3514771250,6190,6190,6190,6190,0
|
|
20230908,200200,3514771250,6190,6190,6190,6190,0
|
|
20230908,200100,3514771250,6190,6190,6190,6190,0
|
|
20230908,200000,3514771250,6190,6190,6190,6190,0
|
|
20230908,195900,3514771250,6190,6190,6190,6190,0
|
|
20230908,195800,3514771250,6190,6190,6190,6190,0
|
|
20230908,195700,3514771250,6190,6190,6190,6190,0
|
|
20230908,195600,3514771250,6190,6190,6190,6190,0
|
|
20230908,195500,3514771250,6190,6190,6190,6190,0
|
|
20230908,195400,3514771250,6190,6190,6190,6190,0
|
|
20230908,195300,3514771250,6190,6190,6190,6190,0
|
|
20230908,195200,3514771250,6190,6190,6190,6190,0
|
|
20230908,195100,3514771250,6190,6190,6190,6190,0
|
|
20230908,195000,3514771250,6190,6190,6190,6190,0
|
|
20230908,194900,3514771250,6190,6190,6190,6190,0
|
|
20230908,194800,3514771250,6190,6190,6190,6190,0
|
|
20230908,194700,3514771250,6190,6190,6190,6190,0
|
|
20230908,194600,3514771250,6190,6190,6190,6190,0
|
|
20230908,194500,3514771250,6190,6190,6190,6190,0
|
|
20230908,194400,3514771250,6190,6190,6190,6190,0
|
|
20230908,194300,3514771250,6190,6190,6190,6190,0
|
|
20230908,194200,3514771250,6190,6190,6190,6190,0
|
|
20230908,194100,3514771250,6190,6190,6190,6190,0
|
|
20230908,194000,3514771250,6190,6190,6190,6190,20418
|
|
20230908,193900,3514771250,6190,6190,6190,6190,0
|
|
20230908,193800,3514771250,6190,6190,6190,6190,0
|
|
20230908,193700,3514771250,6190,6190,6190,6190,0
|
|
20230908,193600,3514771250,6190,6190,6190,6190,0
|
|
20230908,193500,3514771250,6190,6190,6190,6190,0
|
|
20230908,193400,3514771250,6190,6190,6190,6190,0
|
|
20230908,193300,3514771250,6190,6190,6190,6190,0
|
|
20230908,193200,3514771250,6190,6190,6190,6190,0
|
|
20230908,193100,3514771250,6190,6190,6190,6190,0
|
|
20230908,193000,3514771250,6190,6190,6190,6190,0
|
|
20230908,192900,3514771250,6190,6190,6190,6190,0
|
|
20230908,192800,3514771250,6190,6190,6190,6190,0
|
|
20230908,192700,3514771250,6190,6190,6190,6190,0
|
|
20230908,192600,3514771250,6190,6190,6190,6190,0
|
|
20230908,192500,3514771250,6190,6190,6190,6190,0
|
|
20230908,192400,3514771250,6190,6190,6190,6190,0
|
|
20230908,192300,3514771250,6190,6190,6190,6190,0
|
|
20230908,192200,3514771250,6190,6190,6190,6190,0
|
|
20230908,192100,3514771250,6190,6190,6190,6190,0
|
|
20230908,192000,3514771250,6190,6190,6190,6190,0
|
|
20230908,191900,3514771250,6190,6190,6190,6190,0
|
|
20230908,191800,3514771250,6190,6190,6190,6190,0
|
|
20230908,191700,3514771250,6190,6190,6190,6190,0
|
|
20230908,191600,3514771250,6190,6190,6190,6190,0
|
|
20230908,191500,3514771250,6190,6190,6190,6190,0
|
|
20230908,191400,3514771250,6190,6190,6190,6190,0
|
|
20230908,191300,3514771250,6190,6190,6190,6190,0
|
|
20230908,191200,3514771250,6190,6190,6190,6190,0
|
|
20230908,191100,3514771250,6190,6190,6190,6190,0
|
|
20230908,191000,3514771250,6190,6190,6190,6190,20418
|
|
20230908,190900,3514771250,6190,6190,6190,6190,0
|
|
20230908,190800,3514771250,6190,6190,6190,6190,0
|
|
20230908,190700,3514771250,6190,6190,6190,6190,0
|
|
20230908,190600,3514771250,6190,6190,6190,6190,0
|
|
20230908,190500,3514771250,6190,6190,6190,6190,0
|
|
20230908,190400,3514771250,6190,6190,6190,6190,0
|
|
20230908,190300,3514771250,6190,6190,6190,6190,0
|
|
20230908,190200,3514771250,6190,6190,6190,6190,0
|
|
20230908,190100,3514771250,6190,6190,6190,6190,0
|
|
20230908,190000,3514771250,6190,6190,6190,6190,0
|
|
20230908,185900,3514771250,6190,6190,6190,6190,0
|
|
20230908,185800,3514771250,6190,6190,6190,6190,0
|
|
20230908,185700,3514771250,6190,6190,6190,6190,0
|
|
20230908,185600,3514771250,6190,6190,6190,6190,0
|
|
20230908,185500,3514771250,6190,6190,6190,6190,0
|
|
20230908,185400,3514771250,6190,6190,6190,6190,0
|
|
20230908,185300,3514771250,6190,6190,6190,6190,0
|
|
20230908,185200,3514771250,6190,6190,6190,6190,0
|
|
20230908,185100,3514771250,6190,6190,6190,6190,0
|
|
20230908,185000,3514771250,6190,6190,6190,6190,0
|
|
20230908,184900,3514771250,6190,6190,6190,6190,0
|
|
20230908,184800,3514771250,6190,6190,6190,6190,0
|
|
20230908,184700,3514771250,6190,6190,6190,6190,0
|
|
20230908,184600,3514771250,6190,6190,6190,6190,0
|
|
20230908,184500,3514771250,6190,6190,6190,6190,0
|
|
20230908,184400,3514771250,6190,6190,6190,6190,0
|
|
20230908,184300,3514771250,6190,6190,6190,6190,0
|
|
20230908,184200,3514771250,6190,6190,6190,6190,0
|
|
20230908,184100,3514771250,6190,6190,6190,6190,0
|
|
20230908,184000,3514771250,6190,6190,6190,6190,20418
|
|
20230908,183900,3514771250,6190,6190,6190,6190,0
|
|
20230908,183800,3514771250,6190,6190,6190,6190,0
|
|
20230908,183700,3514771250,6190,6190,6190,6190,0
|
|
20230908,183600,3514771250,6190,6190,6190,6190,0
|
|
20230908,183500,3514771250,6190,6190,6190,6190,0
|
|
20230908,183400,3514771250,6190,6190,6190,6190,0
|
|
20230908,183300,3514771250,6190,6190,6190,6190,0
|
|
20230908,183200,3514771250,6190,6190,6190,6190,0
|
|
20230908,183100,3514771250,6190,6190,6190,6190,0
|
|
20230908,183000,3514771250,6190,6190,6190,6190,0
|
|
20230908,182900,3514771250,6190,6190,6190,6190,0
|
|
20230908,182800,3514771250,6190,6190,6190,6190,0
|
|
20230908,182700,3514771250,6190,6190,6190,6190,0
|
|
20230908,182600,3514771250,6190,6190,6190,6190,0
|
|
20230908,182500,3514771250,6190,6190,6190,6190,0
|
|
20230908,182400,3514771250,6190,6190,6190,6190,0
|
|
20230908,182300,3514771250,6190,6190,6190,6190,0
|
|
20230908,182200,3514771250,6190,6190,6190,6190,0
|
|
20230908,182100,3514771250,6190,6190,6190,6190,0
|
|
20230908,182000,3514771250,6190,6190,6190,6190,0
|
|
20230908,181900,3514771250,6190,6190,6190,6190,0
|
|
20230908,181800,3514771250,6190,6190,6190,6190,0
|
|
20230908,181700,3514771250,6190,6190,6190,6190,0
|
|
20230908,181600,3514771250,6190,6190,6190,6190,0
|
|
20230908,181500,3514771250,6190,6190,6190,6190,0
|
|
20230908,181400,3514771250,6190,6190,6190,6190,0
|
|
20230908,181300,3514771250,6190,6190,6190,6190,0
|
|
20230908,181200,3514771250,6190,6190,6190,6190,0
|
|
20230908,181100,3514771250,6190,6190,6190,6190,0
|
|
20230908,181000,3514771250,6190,6190,6190,6190,20418
|
|
20230908,180900,3514771250,6190,6190,6190,6190,0
|
|
20230908,180800,3514771250,6190,6190,6190,6190,0
|
|
20230908,180700,3514771250,6190,6190,6190,6190,0
|
|
20230908,180600,3514771250,6190,6190,6190,6190,0
|
|
20230908,180500,3514771250,6190,6190,6190,6190,0
|
|
20230908,180400,3514771250,6190,6190,6190,6190,0
|
|
20230908,180300,3514771250,6190,6190,6190,6190,0
|
|
20230908,180200,3514771250,6190,6190,6190,6190,0
|
|
20230908,180100,3514771250,6190,6190,6190,6190,0
|
|
20230908,180000,3514771250,6190,6190,6190,6190,0
|
|
20230908,175900,3514771250,6190,6190,6190,6190,0
|
|
20230908,175800,3514771250,6190,6190,6190,6190,0
|
|
20230908,175700,3514771250,6190,6190,6190,6190,0
|
|
20230908,175600,3514771250,6190,6190,6190,6190,0
|
|
20230908,175500,3514771250,6190,6190,6190,6190,0
|
|
20230908,175400,3514771250,6190,6190,6190,6190,0
|
|
20230908,175300,3514771250,6190,6190,6190,6190,0
|
|
20230908,175200,3514771250,6190,6190,6190,6190,0
|
|
20230908,175100,3514771250,6190,6190,6190,6190,0
|
|
20230908,175000,3514771250,6190,6190,6190,6190,0
|
|
20230908,174900,3514771250,6190,6190,6190,6190,0
|
|
20230908,174800,3514771250,6190,6190,6190,6190,0
|
|
20230908,174700,3514771250,6190,6190,6190,6190,0
|
|
20230908,174600,3514771250,6190,6190,6190,6190,0
|
|
20230908,174500,3514771250,6190,6190,6190,6190,0
|
|
20230908,174400,3514771250,6190,6190,6190,6190,0
|
|
20230908,174300,3514771250,6190,6190,6190,6190,0
|
|
20230908,174200,3514771250,6190,6190,6190,6190,0
|
|
20230908,174100,3514771250,6190,6190,6190,6190,0
|
|
20230908,174000,3514771250,6190,6190,6190,6190,20418
|
|
20230908,173900,3514771250,6190,6190,6190,6190,0
|
|
20230908,173800,3514771250,6190,6190,6190,6190,0
|
|
20230908,173700,3514771250,6190,6190,6190,6190,0
|
|
20230908,173600,3514771250,6190,6190,6190,6190,0
|
|
20230908,173500,3514771250,6190,6190,6190,6190,0
|
|
20230908,173400,3514771250,6190,6190,6190,6190,0
|
|
20230908,173300,3514771250,6190,6190,6190,6190,0
|
|
20230908,173200,3514771250,6190,6190,6190,6190,0
|
|
20230908,173100,3514771250,6190,6190,6190,6190,0
|
|
20230908,173000,3514771250,6190,6190,6190,6190,0
|
|
20230908,172900,3514771250,6190,6190,6190,6190,0
|
|
20230908,172800,3514771250,6190,6190,6190,6190,0
|
|
20230908,172700,3514771250,6190,6190,6190,6190,0
|
|
20230908,172600,3514771250,6190,6190,6190,6190,0
|
|
20230908,172500,3514771250,6190,6190,6190,6190,0
|
|
20230908,172400,3514771250,6190,6190,6190,6190,0
|
|
20230908,172300,3514771250,6190,6190,6190,6190,0
|
|
20230908,172200,3514771250,6190,6190,6190,6190,0
|
|
20230908,172100,3514771250,6190,6190,6190,6190,0
|
|
20230908,172000,3514771250,6190,6190,6190,6190,0
|
|
20230908,171900,3514771250,6190,6190,6190,6190,0
|
|
20230908,171800,3514771250,6190,6190,6190,6190,0
|
|
20230908,171700,3514771250,6190,6190,6190,6190,0
|
|
20230908,171600,3514771250,6190,6190,6190,6190,0
|
|
20230908,171500,3514771250,6190,6190,6190,6190,0
|
|
20230908,171400,3514771250,6190,6190,6190,6190,0
|
|
20230908,171300,3514771250,6190,6190,6190,6190,0
|
|
20230908,171200,3514771250,6190,6190,6190,6190,0
|
|
20230908,171100,3514771250,6190,6190,6190,6190,0
|
|
20230908,171000,3514771250,6190,6190,6190,6190,20418
|
|
20230908,170900,3514771250,6190,6190,6190,6190,0
|
|
20230908,170800,3514771250,6190,6190,6190,6190,0
|
|
20230908,170700,3514771250,6190,6190,6190,6190,0
|
|
20230908,170600,3514771250,6190,6190,6190,6190,0
|
|
20230908,170500,3514771250,6190,6190,6190,6190,0
|
|
20230908,170400,3514771250,6190,6190,6190,6190,0
|
|
20230908,170300,3514771250,6190,6190,6190,6190,0
|
|
20230908,170200,3514771250,6190,6190,6190,6190,0
|
|
20230908,170100,3514771250,6190,6190,6190,6190,0
|
|
20230908,170000,3514771250,6190,6190,6190,6190,0
|
|
20230908,165900,3514771250,6190,6190,6190,6190,0
|
|
20230908,165800,3514771250,6190,6190,6190,6190,0
|
|
20230908,165700,3514771250,6190,6190,6190,6190,0
|
|
20230908,165600,3514771250,6190,6190,6190,6190,0
|
|
20230908,165500,3514771250,6190,6190,6190,6190,0
|
|
20230908,165400,3514771250,6190,6190,6190,6190,0
|
|
20230908,165300,3514771250,6190,6190,6190,6190,0
|
|
20230908,165200,3514771250,6190,6190,6190,6190,0
|
|
20230908,165100,3514771250,6190,6190,6190,6190,0
|
|
20230908,165000,3514771250,6190,6190,6190,6190,0
|
|
20230908,164900,3514771250,6190,6190,6190,6190,0
|
|
20230908,164800,3514771250,6190,6190,6190,6190,0
|
|
20230908,164700,3514771250,6190,6190,6190,6190,0
|
|
20230908,164600,3514771250,6190,6190,6190,6190,0
|
|
20230908,164500,3514771250,6190,6190,6190,6190,0
|
|
20230908,164400,3514771250,6190,6190,6190,6190,0
|
|
20230908,164300,3514771250,6190,6190,6190,6190,0
|
|
20230908,164200,3514771250,6190,6190,6190,6190,0
|
|
20230908,164100,3514771250,6190,6190,6190,6190,0
|
|
20230908,164000,3514771250,6190,6190,6190,6190,20418
|
|
20230908,163900,3514771250,6190,6190,6190,6190,0
|
|
20230908,163800,3514771250,6190,6190,6190,6190,0
|
|
20230908,163700,3514771250,6190,6190,6190,6190,0
|
|
20230908,163600,3514771250,6190,6190,6190,6190,0
|
|
20230908,163500,3514771250,6190,6190,6190,6190,0
|
|
20230908,163400,3514771250,6190,6190,6190,6190,0
|
|
20230908,163300,3514771250,6190,6190,6190,6190,0
|
|
20230908,163200,3514771250,6190,6190,6190,6190,0
|
|
20230908,163100,3514771250,6190,6190,6190,6190,0
|
|
20230908,163000,3514771250,6190,6190,6190,6190,0
|
|
20230908,162900,3514771250,6190,6190,6190,6190,0
|
|
20230908,162800,3514771250,6190,6190,6190,6190,0
|
|
20230908,162700,3514771250,6190,6190,6190,6190,0
|
|
20230908,162600,3514771250,6190,6190,6190,6190,0
|
|
20230908,162500,3514771250,6190,6190,6190,6190,0
|
|
20230908,162400,3514771250,6190,6190,6190,6190,0
|
|
20230908,162300,3514771250,6190,6190,6190,6190,0
|
|
20230908,162200,3514771250,6190,6190,6190,6190,0
|
|
20230908,162100,3514771250,6190,6190,6190,6190,0
|
|
20230908,162000,3514771250,6190,6190,6190,6190,0
|
|
20230908,161900,3514771250,6190,6190,6190,6190,0
|
|
20230908,161800,3514771250,6190,6190,6190,6190,0
|
|
20230908,161700,3514771250,6190,6190,6190,6190,0
|
|
20230908,161600,3514771250,6190,6190,6190,6190,0
|
|
20230908,161500,3514771250,6190,6190,6190,6190,0
|
|
20230908,161400,3514771250,6190,6190,6190,6190,0
|
|
20230908,161300,3514771250,6190,6190,6190,6190,0
|
|
20230908,161200,3514771250,6190,6190,6190,6190,0
|
|
20230908,161100,3514771250,6190,6190,6190,6190,0
|
|
20230908,161000,3514771250,6190,6190,6190,6190,20418
|
|
20230908,160900,3514771250,6190,6190,6190,6190,0
|
|
20230908,160800,3514771250,6190,6190,6190,6190,0
|
|
20230908,160700,3514771250,6190,6190,6190,6190,0
|
|
20230908,160600,3514771250,6190,6190,6190,6190,0
|
|
20230908,160500,3514771250,6190,6190,6190,6190,0
|
|
20230908,160400,3514771250,6190,6190,6190,6190,0
|
|
20230908,160300,3514771250,6190,6190,6190,6190,0
|
|
20230908,160200,3514771250,6190,6190,6190,6190,0
|
|
20230908,160100,3514771250,6190,6190,6190,6190,0
|
|
20230908,160000,3514771250,6190,6190,6190,6190,0
|
|
20230908,155900,3514771250,6190,6190,6190,6190,0
|
|
20230908,155800,3514771250,6190,6190,6190,6190,0
|
|
20230908,155700,3514771250,6190,6190,6190,6190,0
|
|
20230908,155600,3514771250,6190,6190,6190,6190,0
|
|
20230908,155500,3514771250,6190,6190,6190,6190,0
|
|
20230908,155400,3514771250,6190,6190,6190,6190,0
|
|
20230908,155300,3514771250,6190,6190,6190,6190,0
|
|
20230908,155200,3514771250,6190,6190,6190,6190,0
|
|
20230908,155100,3514771250,6190,6190,6190,6190,0
|
|
20230908,155000,3514771250,6190,6190,6190,6190,0
|
|
20230908,154900,3514771250,6190,6190,6190,6190,0
|
|
20230908,154800,3514771250,6190,6190,6190,6190,0
|
|
20230908,154700,3514771250,6190,6190,6190,6190,0
|
|
20230908,154600,3514771250,6190,6190,6190,6190,0
|
|
20230908,154500,3514771250,6190,6190,6190,6190,0
|
|
20230908,154400,3514771250,6190,6190,6190,6190,0
|
|
20230908,154300,3514771250,6190,6190,6190,6190,0
|
|
20230908,154200,3514771250,6190,6190,6190,6190,0
|
|
20230908,154100,3514771250,6190,6190,6190,6190,0
|
|
20230908,154000,3514771250,6190,6190,6190,6190,20418
|
|
20230908,153900,3514771250,6190,6190,6190,6190,0
|
|
20230908,153800,3514771250,6190,6190,6190,6190,0
|
|
20230908,153700,3514771250,6190,6190,6190,6190,0
|
|
20230908,153600,3514771250,6190,6190,6190,6190,0
|
|
20230908,153500,3514771250,6190,6190,6190,6190,0
|
|
20230908,153400,3514771250,6190,6190,6190,6190,0
|
|
20230908,153300,3514771250,6190,6190,6190,6190,0
|
|
20230908,153200,3514771250,6190,6190,6190,6190,0
|
|
20230908,153100,3514771250,6190,6190,6190,6190,0
|
|
20230908,153000,3514771250,6190,6190,6190,6190,20418
|
|
20230908,152900,3388383830,6170,6170,6170,6170,0
|
|
20230908,152800,3388383830,6170,6170,6170,6170,0
|
|
20230908,152700,3388383830,6170,6170,6170,6170,0
|
|
20230908,152600,3388383830,6170,6170,6170,6170,0
|
|
20230908,152500,3388383830,6170,6170,6170,6170,0
|
|
20230908,152400,3388383830,6170,6170,6170,6170,0
|
|
20230908,152300,3388383830,6170,6170,6170,6170,0
|
|
20230908,152200,3388383830,6170,6170,6170,6170,0
|
|
20230908,152100,3388383830,6170,6170,6170,6170,0
|
|
20230908,152000,3388383830,6170,6170,6170,6170,0
|
|
20230908,151900,3388383830,6170,6160,6170,6110,3433
|
|
20230908,151800,3367330380,6170,6170,6180,6160,1252
|
|
20230908,151700,3359606980,6170,6170,6180,6160,3223
|
|
20230908,151600,3339712510,6180,6160,6180,6150,4342
|
|
20230908,151500,3312925890,6160,6100,6160,6100,7903
|
|
20230908,151400,3264376440,6120,6100,6120,6100,508
|
|
20230908,151300,3261267910,6070,6110,6110,6070,542
|
|
20230908,151200,3257956330,6110,6060,6110,6060,2132
|
|
20230908,151100,3244972040,6060,6060,6060,6060,3
|
|
20230908,151000,3244953860,6060,6030,6060,6030,71
|
|
20230908,150900,3244525700,6030,6020,6030,6010,181
|
|
20230908,150800,3243435940,6010,6020,6040,6010,1291
|
|
20230908,150700,3235674660,6010,6030,6030,6010,1305
|
|
20230908,150600,3227823340,6060,6040,6060,6030,878
|
|
20230908,150500,3222521490,6060,6040,6060,6040,860
|
|
20230908,150400,3217327070,6040,6060,6060,6040,117
|
|
20230908,150300,3216619680,6080,6080,6080,6070,184
|
|
20230908,150200,3215502240,6040,6030,6080,6030,438
|
|
20230908,150100,3212856640,6040,6060,6060,6040,412
|
|
20230908,150000,3210363440,6060,6070,6070,6060,203
|
|
20230908,145900,3209132130,6080,6080,6080,6080,178
|
|
20230908,145800,3208049890,6080,6080,6080,6080,50
|
|
20230908,145700,3207745890,6080,6080,6080,6080,0
|
|
20230908,145600,3207745890,6080,6080,6080,6080,20
|
|
20230908,145500,3207624290,6080,6060,6080,6060,328
|
|
20230908,145400,3205633510,6070,6070,6070,6070,0
|
|
20230908,145300,3205633510,6070,6060,6070,6050,205
|
|
20230908,145200,3204392680,6060,6060,6060,6050,236
|
|
20230908,145100,3202962740,6070,6060,6070,6060,112
|
|
20230908,145000,3202284000,6060,6060,6060,6060,608
|
|
20230908,144900,3198599520,6060,6060,6070,6060,288
|
|
20230908,144800,3196854230,6060,6060,6070,6060,332
|
|
20230908,144700,3194842270,6060,6060,6060,6050,294
|
|
20230908,144600,3193062670,6050,6050,6050,6050,10
|
|
20230908,144500,3193002170,6050,6050,6070,6050,237
|
|
20230908,144400,3191567440,6070,6070,6070,6060,186
|
|
20230908,144300,3190440080,6090,6110,6110,5880,9785
|
|
20230908,144200,3131195240,6110,6140,6140,6110,2040
|
|
20230908,144100,3118699630,6140,6130,6140,6110,1121
|
|
20230908,144000,3111836380,6130,6150,6150,6130,188
|
|
20230908,143900,3110683060,6160,6140,6160,6140,4498
|
|
20230908,143800,3082987200,6140,6130,6150,6110,1904
|
|
20230908,143700,3071330770,6140,6150,6150,6140,158
|
|
20230908,143600,3070359550,6130,6140,6140,6130,1035
|
|
20230908,143500,3064005810,6140,6120,6150,6120,26
|
|
20230908,143400,3063846550,6120,6150,6160,6120,1050
|
|
20230908,143300,3057402960,6150,6120,6150,6120,971
|
|
20230908,143200,3051431630,6150,6140,6150,6130,1139
|
|
20230908,143100,3044435070,6140,6120,6140,6110,2609
|
|
20230908,143000,3028449360,6120,6070,6120,6060,6991
|
|
20230908,142900,2985829440,6060,6000,6060,6000,839
|
|
20230908,142800,2980756030,6000,6020,6020,6000,407
|
|
20230908,142700,2978312820,6030,6040,6040,6030,65
|
|
20230908,142600,2977920520,6050,6050,6050,6050,120
|
|
20230908,142500,2977194520,6050,6060,6060,6050,218
|
|
20230908,142400,2975875610,6040,6050,6050,6040,1029
|
|
20230908,142300,2969657700,6050,6060,6060,6050,170
|
|
20230908,142200,2968627700,6060,6060,6060,6060,402
|
|
20230908,142100,2966191580,6040,6070,6090,6040,1162
|
|
20230908,142000,2959140980,6070,6050,6100,6050,7003
|
|
20230908,141900,2916572190,6040,6020,6040,6020,1575
|
|
20230908,141800,2907076950,6010,6010,6010,6010,307
|
|
20230908,141700,2905231880,5990,5990,5990,5970,744
|
|
20230908,141600,2900782200,5990,5990,5990,5990,79
|
|
20230908,141500,2900308990,6020,6020,6020,6020,0
|
|
20230908,141400,2900308990,6020,6010,6020,6010,1129
|
|
20230908,141300,2893518700,6010,6000,6010,6000,2050
|
|
20230908,141200,2881205200,5980,6000,6010,5980,44
|
|
20230908,141100,2880941950,5950,6000,6010,5950,1383
|
|
20230908,141000,2872669360,6000,5970,6000,5960,619
|
|
20230908,140900,2868975080,5990,5990,5990,5990,97
|
|
20230908,140800,2868394050,5990,5990,6000,5990,545
|
|
20230908,140700,2865126740,5990,6000,6000,5990,200
|
|
20230908,140600,2863927740,5980,6000,6000,5980,615
|
|
20230908,140500,2860247740,6000,6000,6000,6000,0
|
|
20230908,140400,2860247740,6000,5970,6000,5970,3
|
|
20230908,140300,2860229770,6000,5980,6000,5970,406
|
|
20230908,140200,2857796930,5980,6020,6020,5980,1589
|
|
20230908,140100,2848234400,6010,5970,6010,5970,4332
|
|
20230908,140000,2822258120,5940,5970,5970,5880,3693
|
|
20230908,135900,2800448570,5970,5970,5970,5970,503
|
|
20230908,135800,2797445660,5970,5940,5970,5930,677
|
|
20230908,135700,2793422590,5940,5980,5980,5930,1468
|
|
20230908,135600,2784709820,5950,5950,5950,5950,0
|
|
20230908,135500,2784709820,5950,5970,5970,5950,881
|
|
20230908,135400,2779461770,5970,5970,5970,5950,332
|
|
20230908,135300,2777479770,5970,5960,5970,5960,261
|
|
20230908,135200,2775924200,5970,5970,5970,5970,121
|
|
20230908,135100,2775201830,5980,5980,5980,5980,20
|
|
20230908,135000,2775082230,5980,5910,5980,5910,1994
|
|
20230908,134900,2763201940,5890,5900,5900,5890,658
|
|
20230908,134800,2759322970,5900,5900,5900,5900,6
|
|
20230908,134700,2759287570,5900,5900,5900,5900,451
|
|
20230908,134600,2756626670,5900,5880,5900,5880,235
|
|
20230908,134500,2755244050,5870,5870,5870,5870,1302
|
|
20230908,134400,2747601310,5880,5880,5880,5880,3
|
|
20230908,134300,2747583670,5880,5880,5880,5880,146
|
|
20230908,134200,2746725190,5880,5890,5890,5880,793
|
|
20230908,134100,2742055420,5910,5910,5910,5910,2
|
|
20230908,134000,2742043600,5910,5900,5910,5900,209
|
|
20230908,133900,2740810490,5900,5890,5910,5890,1830
|
|
20230908,133800,2730013800,5890,5850,5890,5850,863
|
|
20230908,133700,2724962630,5840,5840,5840,5840,155
|
|
20230908,133600,2724057430,5840,5840,5840,5840,0
|
|
20230908,133500,2724057430,5840,5810,5840,5810,532
|
|
20230908,133400,2720960620,5800,5800,5820,5800,521
|
|
20230908,133300,2717938800,5830,5830,5830,5830,0
|
|
20230908,133200,2717938800,5830,5830,5830,5830,0
|
|
20230908,133100,2717938800,5830,5830,5830,5830,0
|
|
20230908,133000,2717938800,5830,5830,5830,5770,6102
|
|
20230908,132900,2682566890,5830,5830,5830,5830,179
|
|
20230908,132800,2681523320,5830,5830,5830,5830,333
|
|
20230908,132700,2679581930,5820,5820,5820,5820,0
|
|
20230908,132600,2679581930,5820,5820,5820,5820,0
|
|
20230908,132500,2679581930,5820,5820,5820,5820,75
|
|
20230908,132400,2679145430,5820,5820,5820,5820,0
|
|
20230908,132300,2679145430,5820,5820,5820,5820,20
|
|
20230908,132200,2679029030,5830,5840,5840,5830,143
|
|
20230908,132100,2678195290,5840,5840,5840,5840,5
|
|
20230908,132000,2678166090,5820,5820,5820,5820,196
|
|
20230908,131900,2677025370,5820,5820,5820,5820,0
|
|
20230908,131800,2677025370,5820,5820,5820,5820,155
|
|
20230908,131700,2676123270,5820,5820,5820,5820,0
|
|
20230908,131600,2676123270,5820,5820,5820,5820,0
|
|
20230908,131500,2676123270,5820,5820,5820,5820,2
|
|
20230908,131400,2676111630,5820,5800,5820,5800,520
|
|
20230908,131300,2673095610,5820,5800,5820,5800,209
|
|
20230908,131200,2671883180,5800,5800,5800,5800,0
|
|
20230908,131100,2671883180,5800,5830,5830,5800,1374
|
|
20230908,131000,2663901350,5830,5830,5830,5830,37
|
|
20230908,130900,2663685640,5820,5830,5830,5820,220
|
|
20230908,130800,2662403240,5810,5810,5810,5810,0
|
|
20230908,130700,2662403240,5810,5810,5810,5810,0
|
|
20230908,130600,2662403240,5810,5810,5810,5810,200
|
|
20230908,130500,2661241240,5800,5800,5800,5790,2359
|
|
20230908,130400,2647559170,5800,5810,5830,5800,1225
|
|
20230908,130300,2640452020,5810,5820,5840,5790,817
|
|
20230908,130200,2635706380,5850,5830,5850,5830,520
|
|
20230908,130100,2632664440,5830,5830,5830,5830,6
|
|
20230908,130000,2632629460,5840,5810,5840,5810,222
|
|
20230908,125900,2631339490,5810,5810,5810,5810,50
|
|
20230908,125800,2631048990,5790,5780,5790,5780,141
|
|
20230908,125700,2630232610,5780,5780,5780,5780,852
|
|
20230908,125600,2625308050,5780,5780,5780,5780,541
|
|
20230908,125500,2622181070,5790,5790,5790,5790,544
|
|
20230908,125400,2619031310,5800,5800,5810,5790,3179
|
|
20230908,125300,2600609520,5820,5810,5820,5790,3507
|
|
20230908,125200,2580252640,5820,5830,5830,5810,2098
|
|
20230908,125100,2568048560,5830,5830,5830,5830,60
|
|
20230908,125000,2567698760,5830,5860,5860,5830,1860
|
|
20230908,124900,2556846460,5870,5840,5870,5840,104
|
|
20230908,124800,2556239070,5840,5840,5840,5840,633
|
|
20230908,124700,2552542350,5840,5870,5870,5840,852
|
|
20230908,124600,2547566610,5840,5840,5840,5840,10
|
|
20230908,124500,2547508210,5870,5850,5870,5840,19
|
|
20230908,124400,2547397050,5850,5850,5850,5850,308
|
|
20230908,124300,2545595250,5890,5890,5890,5890,1
|
|
20230908,124200,2545589360,5850,5860,5860,5850,1500
|
|
20230908,124100,2536811310,5850,5850,5850,5850,0
|
|
20230908,124000,2536811310,5850,5870,5870,5850,1441
|
|
20230908,123900,2528357450,5900,5900,5900,5900,0
|
|
20230908,123800,2528357450,5900,5900,5900,5900,441
|
|
20230908,123700,2525755550,5890,5890,5890,5890,183
|
|
20230908,123600,2524677680,5880,5880,5880,5880,200
|
|
20230908,123500,2523501680,5880,5920,5920,5880,335
|
|
20230908,123400,2521528550,5930,5930,5930,5930,1
|
|
20230908,123300,2521522620,5900,5900,5930,5900,5557
|
|
20230908,123200,2488688080,5900,5900,5920,5900,1948
|
|
20230908,123100,2477194860,5900,5860,5900,5860,585
|
|
20230908,123000,2473761380,5860,5860,5860,5860,0
|
|
20230908,122900,2473761380,5860,5850,5860,5840,744
|
|
20230908,122800,2469409160,5850,5880,5880,5850,1060
|
|
20230908,122700,2463192930,5860,5890,5890,5860,1327
|
|
20230908,122600,2455401560,5890,5860,5890,5860,2079
|
|
20230908,122500,2443218440,5890,5890,5890,5890,15
|
|
20230908,122400,2443130090,5890,5890,5890,5890,51
|
|
20230908,122300,2442829700,5890,5890,5890,5890,0
|
|
20230908,122200,2442829700,5890,5860,5890,5860,1026
|
|
20230908,122100,2436801370,5870,5860,5870,5860,452
|
|
20230908,122000,2434152130,5860,5860,5860,5860,68
|
|
20230908,121900,2433753650,5880,5880,5880,5850,1390
|
|
20230908,121800,2425605680,5850,5860,5860,5850,1550
|
|
20230908,121700,2416537950,5870,5890,5910,5860,12632
|
|
20230908,121600,2342284050,5880,5880,5880,5880,0
|
|
20230908,121500,2342284050,5880,5880,5880,5880,1
|
|
20230908,121400,2342278170,5880,5880,5880,5880,1201
|
|
20230908,121300,2335216290,5880,5890,5890,5880,5000
|
|
20230908,121200,2305815390,5930,5880,5930,5880,348
|
|
20230908,121100,2303761490,5920,5890,5920,5890,4
|
|
20230908,121000,2303737890,5870,5880,5910,5870,226
|
|
20230908,120900,2302410880,5880,5890,5890,5870,1749
|
|
20230908,120800,2292121330,5940,5900,5940,5900,628
|
|
20230908,120700,2288415970,5900,5900,5900,5890,27
|
|
20230908,120600,2288256710,5870,5880,5920,5870,1165
|
|
20230908,120500,2281409720,5890,5890,5890,5890,1000
|
|
20230908,120400,2275519720,5890,5920,5920,5890,1183
|
|
20230908,120300,2268545020,5930,5930,5930,5930,1
|
|
20230908,120200,2268539090,5930,5950,5950,5930,865
|
|
20230908,120100,2263399670,5990,5990,5990,5990,0
|
|
20230908,120000,2263399670,5990,5990,5990,5990,1
|
|
20230908,115900,2263393680,5970,5970,5970,5970,36
|
|
20230908,115800,2263178760,5970,5970,5970,5970,10
|
|
20230908,115700,2263119060,5980,5990,5990,5980,1226
|
|
20230908,115600,2255787480,6000,6000,6000,6000,519
|
|
20230908,115500,2252673480,6000,5950,6000,5950,2926
|
|
20230908,115400,2235202390,5950,5940,5950,5940,410
|
|
20230908,115300,2232764890,5940,5940,5940,5940,1
|
|
20230908,115200,2232758950,5940,5940,5940,5880,2063
|
|
20230908,115100,2220581020,5940,5950,5950,5940,51
|
|
20230908,115000,2220277580,5950,5980,5980,5950,1869
|
|
20230908,114900,2209141710,5990,5990,5990,5990,10
|
|
20230908,114800,2209081810,6000,6010,6020,5980,2657
|
|
20230908,114700,2193124140,6010,5990,6010,5990,1699
|
|
20230908,114600,2182925810,5990,5990,5990,5990,11
|
|
20230908,114500,2182859920,5990,5990,5990,5990,5
|
|
20230908,114400,2182829970,5990,5940,5990,5940,2371
|
|
20230908,114300,2168666320,5940,5940,5940,5940,593
|
|
20230908,114200,2165143900,5940,5940,5940,5940,12
|
|
20230908,114100,2165072620,5960,5960,5960,5960,0
|
|
20230908,114000,2165072620,5960,5960,5960,5960,3
|
|
20230908,113900,2165054740,5940,5940,5940,5940,0
|
|
20230908,113800,2165054740,5940,5940,5940,5940,55
|
|
20230908,113700,2164728040,5970,5970,5970,5970,1
|
|
20230908,113600,2164722070,5940,5960,5960,5940,500
|
|
20230908,113500,2161748070,5950,5950,5950,5950,31
|
|
20230908,113400,2161563620,5960,5950,5960,5950,515
|
|
20230908,113300,2158495340,5950,5950,5950,5950,37
|
|
20230908,113200,2158275190,5910,5940,5950,5910,1740
|
|
20230908,113100,2147957200,5910,5900,5910,5900,582
|
|
20230908,113000,2144518370,5900,5880,5900,5870,578
|
|
20230908,112900,2141111790,5880,5900,5900,5880,1105
|
|
20230908,112800,2134601310,5900,5900,5900,5900,593
|
|
20230908,112700,2131102610,5900,5910,5910,5890,1498
|
|
20230908,112600,2122265680,5920,5920,5920,5900,54
|
|
20230908,112500,2121946500,5890,5910,5950,5890,1844
|
|
20230908,112400,2111076880,5960,5960,5970,5880,7048
|
|
20230908,112300,2069456150,5980,5960,5980,5920,502
|
|
20230908,112200,2066479620,5990,5950,5990,5950,1033
|
|
20230908,112100,2060319820,5950,5950,5950,5950,649
|
|
20230908,112000,2056458270,5950,5930,5950,5910,808
|
|
20230908,111900,2051674690,5940,5920,5950,5910,277
|
|
20230908,111800,2050034500,5920,5960,5960,5920,3937
|
|
20230908,111700,2026696360,5970,5980,5990,5940,1536
|
|
20230908,111600,2017553650,5980,5980,5980,5980,164
|
|
20230908,111500,2016572930,5990,5990,5990,5970,49
|
|
20230908,111400,2016279860,5990,5990,5990,5990,1
|
|
20230908,111300,2016273870,5990,5970,5990,5970,642
|
|
20230908,111200,2012435490,5980,5960,5980,5920,356
|
|
20230908,111100,2010313830,5920,5940,5980,5920,821
|
|
20230908,111000,2005442980,5950,5990,5990,5920,1198
|
|
20230908,110900,1998318780,5990,5990,5990,5980,111
|
|
20230908,110800,1997654490,5990,5960,5990,5950,536
|
|
20230908,110700,1994462130,5960,6050,6050,5960,10730
|
|
20230908,110600,1929980000,6070,6070,6070,6070,0
|
|
20230908,110500,1929980000,6070,6070,6070,6070,81
|
|
20230908,110400,1929488330,6050,6040,6070,6040,1189
|
|
20230908,110300,1922284540,6050,6090,6100,6050,6089
|
|
20230908,110200,1885375660,6100,6130,6130,6100,613
|
|
20230908,110100,1881621030,6130,6080,6130,6080,473
|
|
20230908,110000,1878735480,6080,6110,6110,6080,4949
|
|
20230908,105900,1848571690,6130,6140,6140,6120,1100
|
|
20230908,105800,1841828490,6140,6160,6160,6140,711
|
|
20230908,105700,1837457850,6160,6150,6170,6150,813
|
|
20230908,105600,1832454500,6150,6150,6150,6150,121
|
|
20230908,105500,1831710350,6140,6170,6170,6140,535
|
|
20230908,105400,1828425210,6170,6150,6170,6140,879
|
|
20230908,105300,1823015260,6170,6180,6180,6140,2263
|
|
20230908,105200,1809093040,6160,6160,6200,6150,3283
|
|
20230908,105100,1788803350,6190,6180,6200,6150,16585
|
|
20230908,105000,1686174180,6150,6150,6170,6140,3215
|
|
20230908,104900,1666359590,6150,6140,6150,6130,1169
|
|
20230908,104800,1659175900,6130,6120,6130,6120,2516
|
|
20230908,104700,1643757890,6120,6120,6120,6120,101
|
|
20230908,104600,1643139770,6100,6120,6120,6090,1961
|
|
20230908,104500,1631180210,6110,6110,6110,6090,1618
|
|
20230908,104400,1621301470,6130,6160,6160,6110,1480
|
|
20230908,104300,1612235560,6130,6160,6170,6130,2569
|
|
20230908,104200,1596398750,6170,6170,6170,6120,3296
|
|
20230908,104100,1576092880,6170,6150,6180,6140,7799
|
|
20230908,104000,1528037780,6140,6120,6150,6120,2567
|
|
20230908,103900,1512285200,6120,6110,6130,6110,5392
|
|
20230908,103800,1479299950,6110,6090,6110,6090,967
|
|
20230908,103700,1473400850,6100,6070,6100,6070,551
|
|
20230908,103600,1470041160,6070,6090,6090,6070,122
|
|
20230908,103500,1469298200,6090,6060,6090,6060,486
|
|
20230908,103400,1466341340,6060,6070,6070,6060,1043
|
|
20230908,103300,1460013670,6080,6080,6080,6080,354
|
|
20230908,103200,1457861350,6080,6080,6090,6080,1231
|
|
20230908,103100,1450374570,6090,6090,6090,6080,536
|
|
20230908,103000,1447114330,6090,6090,6100,6090,1306
|
|
20230908,102900,1439157120,6080,6070,6080,6070,883
|
|
20230908,102800,1433790750,6060,6070,6070,6060,110
|
|
20230908,102700,1433124120,6050,6010,6050,6010,567
|
|
20230908,102600,1429702420,6020,6040,6040,6020,60
|
|
20230908,102500,1429340760,6020,6030,6030,6020,1610
|
|
20230908,102400,1419633480,6050,6030,6050,6030,49
|
|
20230908,102300,1419337990,6030,6030,6030,6030,120
|
|
20230908,102200,1418614390,6050,6050,6050,6050,202
|
|
20230908,102100,1417392290,6050,6050,6050,6050,821
|
|
20230908,102000,1412425240,6070,6080,6080,6070,171
|
|
20230908,101900,1411387260,6050,6050,6080,6050,1896
|
|
20230908,101800,1399906920,6040,6050,6050,6040,20
|
|
20230908,101700,1399786100,6050,6050,6050,6050,8
|
|
20230908,101600,1399737700,6050,6050,6050,6020,484
|
|
20230908,101500,1396814950,6050,6040,6050,6040,105
|
|
20230908,101400,1396180740,6040,6040,6040,6040,65
|
|
20230908,101300,1395788140,6010,6050,6050,6000,725
|
|
20230908,101200,1391423980,6010,6040,6050,6010,1485
|
|
20230908,101100,1382491130,6050,6060,6060,6050,4870
|
|
20230908,101000,1353020070,6090,6090,6090,6090,0
|
|
20230908,100900,1353020070,6090,6100,6100,6050,632
|
|
20230908,100800,1349185270,6100,6080,6100,6060,1244
|
|
20230908,100700,1341620370,6080,6100,6100,6070,1135
|
|
20230908,100600,1334706950,6100,6080,6100,6070,1299
|
|
20230908,100500,1326800210,6070,6060,6070,6050,1354
|
|
20230908,100400,1318602870,6070,6100,6110,6070,1097
|
|
20230908,100300,1311919120,6110,6090,6120,6080,1303
|
|
20230908,100200,1303972020,6090,6080,6100,6080,4117
|
|
20230908,100100,1278871080,6070,6050,6080,6050,3811
|
|
20230908,100000,1255763600,6050,6020,6050,6020,1701
|
|
20230908,095900,1245504230,6020,5990,6020,5990,575
|
|
20230908,095800,1242045730,6020,6020,6020,6020,1
|
|
20230908,095700,1242039710,6020,5990,6020,5990,2217
|
|
20230908,095600,1228741010,5960,5960,5960,5960,1
|
|
20230908,095500,1228735050,5990,5990,5990,5990,25
|
|
20230908,095400,1228585300,5990,5980,5990,5980,1502
|
|
20230908,095300,1219595480,5980,5950,5980,5950,986
|
|
20230908,095200,1213728540,5940,5990,5990,5940,949
|
|
20230908,095100,1208084870,5990,5950,5990,5950,205
|
|
20230908,095000,1206865080,5990,5990,5990,5990,0
|
|
20230908,094900,1206865080,5990,5930,5990,5930,437
|
|
20230908,094800,1204271130,5930,5980,5980,5930,5606
|
|
20230908,094700,1170925580,5970,5990,5990,5970,94
|
|
20230908,094600,1170364280,6000,6000,6000,6000,0
|
|
20230908,094500,1170364280,6000,6000,6000,6000,50
|
|
20230908,094400,1170064280,6000,6000,6000,6000,2
|
|
20230908,094300,1170052280,6000,5950,6000,5950,4386
|
|
20230908,094200,1143769840,5950,5950,5950,5950,126
|
|
20230908,094100,1143020140,5950,5950,5980,5950,1157
|
|
20230908,094000,1136132960,5950,5970,5970,5950,3983
|
|
20230908,093900,1112433990,5960,5980,5980,5960,4797
|
|
20230908,093800,1083833880,6000,6030,6030,5990,2290
|
|
20230908,093700,1070103550,6030,6030,6040,6010,232
|
|
20230908,093600,1068707850,6030,5980,6030,5980,2269
|
|
20230908,093500,1055072630,5980,5980,5980,5980,4
|
|
20230908,093400,1055048710,5940,5960,5960,5940,811
|
|
20230908,093300,1050229140,5940,5990,5990,5940,6329
|
|
20230908,093200,1012521800,5990,5990,6030,5970,2474
|
|
20230908,093100,997708730,5970,6010,6010,5970,831
|
|
20230908,093000,992738720,6000,6050,6050,6000,10624
|
|
20230908,092900,928954730,6050,6070,6080,6050,1531
|
|
20230908,092800,919668460,6050,6070,6100,6040,4764
|
|
20230908,092700,890703580,6070,6060,6070,6040,685
|
|
20230908,092600,886562050,6070,6010,6070,6010,1208
|
|
20230908,092500,879265270,6000,5980,6000,5970,2314
|
|
20230908,092400,865425320,5990,6040,6040,5990,674
|
|
20230908,092300,861365300,6050,6010,6050,6010,471
|
|
20230908,092200,858531360,6000,5990,6000,5970,1611
|
|
20230908,092100,848886030,6000,6060,6060,5990,8601
|
|
20230908,092000,797193060,6080,6060,6090,6050,885
|
|
20230908,091900,791833350,6060,6030,6060,5990,3726
|
|
20230908,091800,769422230,6040,6120,6120,6040,15592
|
|
20230908,091700,674576350,6090,6090,6120,6090,9659
|
|
20230908,091600,615649050,6090,6060,6100,6040,11695
|
|
20230908,091500,544552150,6050,6010,6050,5990,4547
|
|
20230908,091400,517119930,6020,5940,6020,5940,4526
|
|
20230908,091300,490043140,5930,5960,5960,5930,3432
|
|
20230908,091200,469636450,5990,6050,6100,5960,11978
|
|
20230908,091100,397345490,6050,5960,6050,5910,14212
|
|
20230908,091000,312356320,5970,5870,5970,5870,7702
|
|
20230908,090900,266873290,5870,5840,5870,5830,5034
|
|
20230908,090800,237407300,5800,5800,5840,5780,10940
|
|
20230908,090700,173843710,5800,5720,5800,5700,6003
|
|
20230908,090600,139291970,5720,5720,5720,5660,1064
|
|
20230908,090500,133266370,5680,5670,5680,5620,377
|
|
20230908,090400,131132230,5670,5650,5760,5650,1226
|
|
20230908,090300,124174840,5650,5680,5680,5620,613
|
|
20230908,090200,120714490,5650,5710,5710,5600,3507
|
|
20230908,090100,100857520,5700,5740,5780,5700,4556
|
|
20230908,090000,74713880,5740,5760,5800,5710,12791
|