574 lines
28 KiB
CSV
574 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,183100,6849733730,6440,6440,6440,6440,19525
|
|
20230918,183000,6849733730,6440,6440,6440,6440,0
|
|
20230918,182900,6849733730,6440,6440,6440,6440,0
|
|
20230918,182800,6849733730,6440,6440,6440,6440,0
|
|
20230918,182700,6849733730,6440,6440,6440,6440,0
|
|
20230918,182600,6849733730,6440,6440,6440,6440,0
|
|
20230918,182500,6849733730,6440,6440,6440,6440,0
|
|
20230918,182400,6849733730,6440,6440,6440,6440,0
|
|
20230918,182300,6849733730,6440,6440,6440,6440,0
|
|
20230918,182200,6849733730,6440,6440,6440,6440,0
|
|
20230918,182100,6849733730,6440,6440,6440,6440,0
|
|
20230918,182000,6849733730,6440,6440,6440,6440,0
|
|
20230918,181900,6849733730,6440,6440,6440,6440,0
|
|
20230918,181800,6849733730,6440,6440,6440,6440,0
|
|
20230918,181700,6849733730,6440,6440,6440,6440,0
|
|
20230918,181600,6849733730,6440,6440,6440,6440,0
|
|
20230918,181500,6849733730,6440,6440,6440,6440,0
|
|
20230918,181400,6849733730,6440,6440,6440,6440,0
|
|
20230918,181300,6849733730,6440,6440,6440,6440,0
|
|
20230918,181200,6849733730,6440,6440,6440,6440,0
|
|
20230918,181100,6849733730,6440,6440,6440,6440,0
|
|
20230918,181000,6849733730,6440,6440,6440,6440,0
|
|
20230918,180900,6849733730,6440,6440,6440,6440,0
|
|
20230918,180800,6849733730,6440,6440,6440,6440,0
|
|
20230918,180700,6849733730,6440,6440,6440,6440,0
|
|
20230918,180600,6849733730,6440,6440,6440,6440,0
|
|
20230918,180500,6849733730,6440,6440,6440,6440,0
|
|
20230918,180400,6849733730,6440,6440,6440,6440,0
|
|
20230918,180300,6849733730,6440,6440,6440,6440,0
|
|
20230918,180200,6849733730,6440,6440,6440,6440,0
|
|
20230918,180100,6849733730,6440,6440,6440,6440,19525
|
|
20230918,180000,6849733730,6440,6440,6440,6440,0
|
|
20230918,175900,6849733730,6440,6440,6440,6440,0
|
|
20230918,175800,6849733730,6440,6440,6440,6440,0
|
|
20230918,175700,6849733730,6440,6440,6440,6440,0
|
|
20230918,175600,6849733730,6440,6440,6440,6440,0
|
|
20230918,175500,6849733730,6440,6440,6440,6440,0
|
|
20230918,175400,6849733730,6440,6440,6440,6440,0
|
|
20230918,175300,6849733730,6440,6440,6440,6440,0
|
|
20230918,175200,6849733730,6440,6440,6440,6440,0
|
|
20230918,175100,6849733730,6440,6440,6440,6440,0
|
|
20230918,175000,6849733730,6440,6440,6440,6440,0
|
|
20230918,174900,6849733730,6440,6440,6440,6440,0
|
|
20230918,174800,6849733730,6440,6440,6440,6440,0
|
|
20230918,174700,6849733730,6440,6440,6440,6440,0
|
|
20230918,174600,6849733730,6440,6440,6440,6440,0
|
|
20230918,174500,6849733730,6440,6440,6440,6440,0
|
|
20230918,174400,6849733730,6440,6440,6440,6440,0
|
|
20230918,174300,6849733730,6440,6440,6440,6440,0
|
|
20230918,174200,6849733730,6440,6440,6440,6440,0
|
|
20230918,174100,6849733730,6440,6440,6440,6440,0
|
|
20230918,174000,6849733730,6440,6440,6440,6440,0
|
|
20230918,173900,6849733730,6440,6440,6440,6440,0
|
|
20230918,173800,6849733730,6440,6440,6440,6440,0
|
|
20230918,173700,6849733730,6440,6440,6440,6440,0
|
|
20230918,173600,6849733730,6440,6440,6440,6440,0
|
|
20230918,173500,6849733730,6440,6440,6440,6440,0
|
|
20230918,173400,6849733730,6440,6440,6440,6440,0
|
|
20230918,173300,6849733730,6440,6440,6440,6440,0
|
|
20230918,173200,6849733730,6440,6440,6440,6440,0
|
|
20230918,173100,6849733730,6440,6440,6440,6440,19525
|
|
20230918,173000,6849733730,6440,6440,6440,6440,0
|
|
20230918,172900,6849733730,6440,6440,6440,6440,0
|
|
20230918,172800,6849733730,6440,6440,6440,6440,0
|
|
20230918,172700,6849733730,6440,6440,6440,6440,0
|
|
20230918,172600,6849733730,6440,6440,6440,6440,0
|
|
20230918,172500,6849733730,6440,6440,6440,6440,0
|
|
20230918,172400,6849733730,6440,6440,6440,6440,0
|
|
20230918,172300,6849733730,6440,6440,6440,6440,0
|
|
20230918,172200,6849733730,6440,6440,6440,6440,0
|
|
20230918,172100,6849733730,6440,6440,6440,6440,0
|
|
20230918,172000,6849733730,6440,6440,6440,6440,0
|
|
20230918,171900,6849733730,6440,6440,6440,6440,0
|
|
20230918,171800,6849733730,6440,6440,6440,6440,0
|
|
20230918,171700,6849733730,6440,6440,6440,6440,0
|
|
20230918,171600,6849733730,6440,6440,6440,6440,0
|
|
20230918,171500,6849733730,6440,6440,6440,6440,0
|
|
20230918,171400,6849733730,6440,6440,6440,6440,0
|
|
20230918,171300,6849733730,6440,6440,6440,6440,0
|
|
20230918,171200,6849733730,6440,6440,6440,6440,0
|
|
20230918,171100,6849733730,6440,6440,6440,6440,0
|
|
20230918,171000,6849733730,6440,6440,6440,6440,0
|
|
20230918,170900,6849733730,6440,6440,6440,6440,0
|
|
20230918,170800,6849733730,6440,6440,6440,6440,0
|
|
20230918,170700,6849733730,6440,6440,6440,6440,0
|
|
20230918,170600,6849733730,6440,6440,6440,6440,0
|
|
20230918,170500,6849733730,6440,6440,6440,6440,0
|
|
20230918,170400,6849733730,6440,6440,6440,6440,0
|
|
20230918,170300,6849733730,6440,6440,6440,6440,0
|
|
20230918,170200,6849733730,6440,6440,6440,6440,0
|
|
20230918,170100,6849733730,6440,6440,6440,6440,19525
|
|
20230918,170000,6849733730,6440,6440,6440,6440,0
|
|
20230918,165900,6849733730,6440,6440,6440,6440,0
|
|
20230918,165800,6849733730,6440,6440,6440,6440,0
|
|
20230918,165700,6849733730,6440,6440,6440,6440,0
|
|
20230918,165600,6849733730,6440,6440,6440,6440,0
|
|
20230918,165500,6849733730,6440,6440,6440,6440,0
|
|
20230918,165400,6849733730,6440,6440,6440,6440,0
|
|
20230918,165300,6849733730,6440,6440,6440,6440,0
|
|
20230918,165200,6849733730,6440,6440,6440,6440,0
|
|
20230918,165100,6849733730,6440,6440,6440,6440,0
|
|
20230918,165000,6849733730,6440,6440,6440,6440,0
|
|
20230918,164900,6849733730,6440,6440,6440,6440,0
|
|
20230918,164800,6849733730,6440,6440,6440,6440,0
|
|
20230918,164700,6849733730,6440,6440,6440,6440,0
|
|
20230918,164600,6849733730,6440,6440,6440,6440,0
|
|
20230918,164500,6849733730,6440,6440,6440,6440,0
|
|
20230918,164400,6849733730,6440,6440,6440,6440,0
|
|
20230918,164300,6849733730,6440,6440,6440,6440,0
|
|
20230918,164200,6849733730,6440,6440,6440,6440,0
|
|
20230918,164100,6849733730,6440,6440,6440,6440,0
|
|
20230918,164000,6849733730,6440,6440,6440,6440,0
|
|
20230918,163900,6849733730,6440,6440,6440,6440,0
|
|
20230918,163800,6849733730,6440,6440,6440,6440,0
|
|
20230918,163700,6849733730,6440,6440,6440,6440,0
|
|
20230918,163600,6849733730,6440,6440,6440,6440,0
|
|
20230918,163500,6849733730,6440,6440,6440,6440,0
|
|
20230918,163400,6849733730,6440,6440,6440,6440,0
|
|
20230918,163300,6849733730,6440,6440,6440,6440,0
|
|
20230918,163200,6849733730,6440,6440,6440,6440,0
|
|
20230918,163100,6849733730,6440,6440,6440,6440,19525
|
|
20230918,163000,6849733730,6440,6440,6440,6440,0
|
|
20230918,162900,6849733730,6440,6440,6440,6440,0
|
|
20230918,162800,6849733730,6440,6440,6440,6440,0
|
|
20230918,162700,6849733730,6440,6440,6440,6440,0
|
|
20230918,162600,6849733730,6440,6440,6440,6440,0
|
|
20230918,162500,6849733730,6440,6440,6440,6440,0
|
|
20230918,162400,6849733730,6440,6440,6440,6440,0
|
|
20230918,162300,6849733730,6440,6440,6440,6440,0
|
|
20230918,162200,6849733730,6440,6440,6440,6440,0
|
|
20230918,162100,6849733730,6440,6440,6440,6440,0
|
|
20230918,162000,6849733730,6440,6440,6440,6440,0
|
|
20230918,161900,6849733730,6440,6440,6440,6440,0
|
|
20230918,161800,6849733730,6440,6440,6440,6440,0
|
|
20230918,161700,6849733730,6440,6440,6440,6440,0
|
|
20230918,161600,6849733730,6440,6440,6440,6440,0
|
|
20230918,161500,6849733730,6440,6440,6440,6440,0
|
|
20230918,161400,6849733730,6440,6440,6440,6440,0
|
|
20230918,161300,6849733730,6440,6440,6440,6440,0
|
|
20230918,161200,6849733730,6440,6440,6440,6440,0
|
|
20230918,161100,6849733730,6440,6440,6440,6440,0
|
|
20230918,161000,6849733730,6440,6440,6440,6440,0
|
|
20230918,160900,6849733730,6440,6440,6440,6440,0
|
|
20230918,160800,6849733730,6440,6440,6440,6440,0
|
|
20230918,160700,6849733730,6440,6440,6440,6440,0
|
|
20230918,160600,6849733730,6440,6440,6440,6440,0
|
|
20230918,160500,6849733730,6440,6440,6440,6440,0
|
|
20230918,160400,6849733730,6440,6440,6440,6440,0
|
|
20230918,160300,6849733730,6440,6440,6440,6440,0
|
|
20230918,160200,6849733730,6440,6440,6440,6440,0
|
|
20230918,160100,6849733730,6440,6440,6440,6440,19525
|
|
20230918,160000,6849733730,6440,6440,6440,6440,0
|
|
20230918,155900,6849733730,6440,6440,6440,6440,0
|
|
20230918,155800,6849733730,6440,6440,6440,6440,0
|
|
20230918,155700,6849733730,6440,6440,6440,6440,0
|
|
20230918,155600,6849733730,6440,6440,6440,6440,0
|
|
20230918,155500,6849733730,6440,6440,6440,6440,0
|
|
20230918,155400,6849733730,6440,6440,6440,6440,0
|
|
20230918,155300,6849733730,6440,6440,6440,6440,0
|
|
20230918,155200,6849733730,6440,6440,6440,6440,0
|
|
20230918,155100,6849733730,6440,6440,6440,6440,0
|
|
20230918,155000,6849733730,6440,6440,6440,6440,0
|
|
20230918,154900,6849733730,6440,6440,6440,6440,0
|
|
20230918,154800,6849733730,6440,6440,6440,6440,0
|
|
20230918,154700,6849733730,6440,6440,6440,6440,0
|
|
20230918,154600,6849733730,6440,6440,6440,6440,0
|
|
20230918,154500,6849733730,6440,6440,6440,6440,0
|
|
20230918,154400,6849733730,6440,6440,6440,6440,0
|
|
20230918,154300,6849733730,6440,6440,6440,6440,0
|
|
20230918,154200,6849733730,6440,6440,6440,6440,0
|
|
20230918,154100,6849733730,6440,6440,6440,6440,0
|
|
20230918,154000,6849733730,6440,6440,6440,6440,0
|
|
20230918,153900,6849733730,6440,6440,6440,6440,0
|
|
20230918,153800,6849733730,6440,6440,6440,6440,0
|
|
20230918,153700,6849733730,6440,6440,6440,6440,0
|
|
20230918,153600,6849733730,6440,6440,6440,6440,0
|
|
20230918,153500,6849733730,6440,6440,6440,6440,0
|
|
20230918,153400,6849733730,6440,6440,6440,6440,0
|
|
20230918,153300,6849733730,6440,6440,6440,6440,0
|
|
20230918,153200,6849733730,6440,6440,6440,6440,0
|
|
20230918,153100,6849733730,6440,6440,6440,6440,19525
|
|
20230918,153000,6849733730,6440,6440,6440,6440,19525
|
|
20230918,152900,6723992730,6440,6440,6440,6440,0
|
|
20230918,152800,6723992730,6440,6440,6440,6440,0
|
|
20230918,152700,6723992730,6440,6440,6440,6440,0
|
|
20230918,152600,6723992730,6440,6440,6440,6440,0
|
|
20230918,152500,6723992730,6440,6440,6440,6440,0
|
|
20230918,152400,6723992730,6440,6440,6440,6440,0
|
|
20230918,152300,6723992730,6440,6440,6440,6440,0
|
|
20230918,152200,6723992730,6440,6440,6440,6440,0
|
|
20230918,152100,6723992730,6440,6440,6440,6440,0
|
|
20230918,152000,6723992730,6440,6440,6440,6440,0
|
|
20230918,151900,6723992730,6440,6450,6460,6440,6918
|
|
20230918,151800,6679391870,6460,6460,6460,6450,2815
|
|
20230918,151700,6661216600,6460,6450,6460,6450,2709
|
|
20230918,151600,6643721450,6460,6450,6460,6450,1502
|
|
20230918,151500,6634018640,6450,6450,6450,6450,1171
|
|
20230918,151400,6626465690,6450,6450,6460,6450,1831
|
|
20230918,151300,6614643750,6460,6460,6460,6450,1228
|
|
20230918,151200,6606717520,6450,6450,6460,6450,981
|
|
20230918,151100,6600387660,6450,6460,6460,6450,2371
|
|
20230918,151000,6585094080,6460,6460,6460,6450,36
|
|
20230918,150900,6584861570,6450,6460,6460,6450,247
|
|
20230918,150800,6583265970,6460,6450,6460,6450,1733
|
|
20230918,150700,6572088090,6460,6450,6460,6450,810
|
|
20230918,150600,6566860520,6460,6460,6460,6450,2467
|
|
20230918,150500,6550938340,6450,6450,6450,6450,1836
|
|
20230918,150400,6539096140,6450,6460,6460,6450,1908
|
|
20230918,150300,6526772080,6450,6460,6460,6450,5839
|
|
20230918,150200,6489108190,6460,6440,6460,6440,1119
|
|
20230918,150100,6481890580,6450,6450,6450,6450,11
|
|
20230918,150000,6481819630,6450,6450,6450,6440,2133
|
|
20230918,145900,6468064400,6440,6440,6440,6440,1
|
|
20230918,145800,6468057960,6440,6440,6440,6440,1302
|
|
20230918,145700,6459673080,6440,6440,6450,6440,1486
|
|
20230918,145600,6450099180,6440,6440,6440,6440,1
|
|
20230918,145500,6450092740,6440,6440,6450,6440,2280
|
|
20230918,145400,6435395350,6440,6440,6440,6440,1251
|
|
20230918,145300,6427338910,6440,6440,6450,6440,894
|
|
20230918,145200,6421581530,6440,6440,6450,6440,1621
|
|
20230918,145100,6411139890,6440,6440,6440,6440,2622
|
|
20230918,145000,6394254210,6440,6440,6440,6430,322
|
|
20230918,144900,6392182030,6440,6440,6440,6440,829
|
|
20230918,144800,6386843270,6440,6450,6450,6440,1823
|
|
20230918,144700,6375103100,6440,6440,6440,6440,2658
|
|
20230918,144600,6357985580,6440,6430,6440,6430,280
|
|
20230918,144500,6356184960,6440,6440,6440,6430,3961
|
|
20230918,144400,6330699620,6440,6450,6450,6440,2132
|
|
20230918,144300,6316969410,6440,6450,6450,6440,927
|
|
20230918,144200,6310996130,6450,6440,6450,6440,1711
|
|
20230918,144100,6299977120,6450,6450,6450,6440,353
|
|
20230918,144000,6297702490,6450,6450,6450,6450,300
|
|
20230918,143900,6295767490,6450,6450,6450,6450,482
|
|
20230918,143800,6292658590,6450,6450,6450,6440,1450
|
|
20230918,143700,6283309610,6450,6440,6450,6440,565
|
|
20230918,143600,6279668960,6440,6440,6450,6440,1269
|
|
20230918,143500,6271485970,6440,6440,6440,6440,870
|
|
20230918,143400,6265883170,6440,6440,6440,6440,1010
|
|
20230918,143300,6259378770,6450,6450,6450,6450,115
|
|
20230918,143200,6258637020,6450,6450,6450,6440,372
|
|
20230918,143100,6256240810,6440,6440,6440,6440,42
|
|
20230918,143000,6255970330,6440,6440,6440,6440,1215
|
|
20230918,142900,6248145730,6450,6450,6450,6450,1037
|
|
20230918,142800,6241457080,6450,6450,6450,6440,251
|
|
20230918,142700,6239840140,6450,6450,6450,6450,461
|
|
20230918,142600,6236866690,6440,6450,6450,6440,875
|
|
20230918,142500,6231224860,6450,6450,6450,6450,248
|
|
20230918,142400,6229625260,6450,6450,6450,6450,1319
|
|
20230918,142300,6221117710,6450,6450,6450,6450,1
|
|
20230918,142200,6221111260,6450,6440,6450,6440,1317
|
|
20230918,142100,6212618070,6440,6440,6440,6440,100
|
|
20230918,142000,6211974070,6440,6440,6450,6440,334
|
|
20230918,141900,6209820690,6450,6440,6450,6440,374
|
|
20230918,141800,6207412040,6440,6440,6440,6440,64
|
|
20230918,141700,6206999880,6450,6440,6450,6430,1812
|
|
20230918,141600,6195330520,6440,6440,6440,6440,8171
|
|
20230918,141500,6142709280,6450,6460,6460,6450,1020
|
|
20230918,141400,6136130180,6460,6450,6460,6440,2474
|
|
20230918,141300,6120172320,6450,6450,6450,6450,43
|
|
20230918,141200,6119894970,6450,6440,6450,6440,157
|
|
20230918,141100,6118883870,6440,6450,6450,6440,631
|
|
20230918,141000,6114815300,6450,6450,6460,6450,1378
|
|
20230918,140900,6105926260,6450,6450,6450,6450,329
|
|
20230918,140800,6103804210,6450,6450,6460,6450,3416
|
|
20230918,140700,6081766900,6450,6450,6450,6450,82
|
|
20230918,140600,6081238000,6460,6460,6460,6460,874
|
|
20230918,140500,6075591960,6460,6460,6460,6460,672
|
|
20230918,140400,6071250840,6460,6470,6470,6460,838
|
|
20230918,140300,6065834980,6470,6480,6480,6460,126
|
|
20230918,140200,6065020660,6480,6470,6480,6470,1544
|
|
20230918,140100,6055030880,6470,6470,6470,6470,208
|
|
20230918,140000,6053685120,6470,6480,6480,6470,601
|
|
20230918,135900,6049795130,6470,6480,6480,6470,112
|
|
20230918,135800,6049070380,6480,6480,6480,6480,437
|
|
20230918,135700,6046238620,6490,6490,6490,6490,10
|
|
20230918,135600,6046173720,6480,6490,6490,6480,400
|
|
20230918,135500,6043578700,6490,6490,6500,6490,5211
|
|
20230918,135400,6009758700,6490,6480,6490,6480,986
|
|
20230918,135300,6003364820,6480,6470,6480,6470,1464
|
|
20230918,135200,5993878310,6470,6470,6480,6470,66
|
|
20230918,135100,5993451140,6480,6470,6480,6470,937
|
|
20230918,135000,5987379880,6470,6470,6470,6470,956
|
|
20230918,134900,5981194560,6480,6480,6480,6480,50
|
|
20230918,134800,5980870560,6480,6460,6480,6460,2421
|
|
20230918,134700,5965206760,6470,6470,6470,6460,1175
|
|
20230918,134600,5957604710,6460,6450,6460,6450,2245
|
|
20230918,134500,5943104170,6450,6460,6460,6450,300
|
|
20230918,134400,5941168770,6450,6450,6460,6450,454
|
|
20230918,134300,5938239410,6450,6450,6450,6450,1185
|
|
20230918,134200,5930596160,6450,6450,6450,6440,394
|
|
20230918,134100,5928056790,6440,6440,6440,6440,50
|
|
20230918,134000,5927734790,6440,6440,6440,6440,449
|
|
20230918,133900,5924843230,6440,6440,6440,6440,1731
|
|
20230918,133800,5913695590,6440,6450,6450,6440,2956
|
|
20230918,133700,5894633230,6450,6450,6450,6450,70
|
|
20230918,133600,5894181730,6460,6450,6460,6450,289
|
|
20230918,133500,5892317670,6450,6460,6460,6450,269
|
|
20230918,133400,5890581620,6450,6450,6460,6450,111
|
|
20230918,133300,5889864670,6460,6460,6460,6460,300
|
|
20230918,133200,5887926670,6460,6460,6460,6460,351
|
|
20230918,133100,5885659210,6460,6450,6460,6450,3
|
|
20230918,133000,5885639850,6450,6460,6460,6450,372
|
|
20230918,132900,5883238430,6460,6450,6460,6450,1243
|
|
20230918,132800,5875214070,6450,6450,6460,6450,4452
|
|
20230918,132700,5846498630,6450,6450,6450,6450,513
|
|
20230918,132600,5843189780,6450,6450,6450,6450,1
|
|
20230918,132500,5843183330,6450,6450,6450,6450,8
|
|
20230918,132400,5843131730,6450,6450,6450,6450,752
|
|
20230918,132300,5838281330,6440,6440,6440,6440,158
|
|
20230918,132200,5837263810,6440,6440,6440,6440,100
|
|
20230918,132100,5836619810,6440,6450,6450,6440,297
|
|
20230918,132000,5834706930,6450,6450,6450,6450,44
|
|
20230918,131900,5834423130,6450,6440,6450,6440,755
|
|
20230918,131800,5829560710,6440,6460,6460,6440,946
|
|
20230918,131700,5823467030,6460,6460,6460,6460,1
|
|
20230918,131600,5823460570,6440,6440,6450,6440,795
|
|
20230918,131500,5818335510,6440,6440,6450,6440,544
|
|
20230918,131400,5814832020,6440,6450,6450,6440,102
|
|
20230918,131300,5814174130,6450,6450,6450,6450,0
|
|
20230918,131200,5814174130,6450,6440,6450,6440,486
|
|
20230918,131100,5811041290,6440,6450,6450,6440,1669
|
|
20230918,131000,5800291930,6450,6440,6450,6440,474
|
|
20230918,130900,5797239270,6440,6440,6440,6440,281
|
|
20230918,130800,5795429630,6450,6450,6450,6440,320
|
|
20230918,130700,5793365640,6440,6440,6440,6440,570
|
|
20230918,130600,5789694840,6440,6450,6460,6440,3172
|
|
20230918,130500,5769236990,6450,6450,6460,6450,1303
|
|
20230918,130400,5760819940,6450,6460,6460,6450,104
|
|
20230918,130300,5760148140,6460,6450,6460,6450,1466
|
|
20230918,130200,5750681280,6460,6460,6460,6460,30
|
|
20230918,130100,5750487480,6460,6460,6460,6460,570
|
|
20230918,130000,5746805280,6470,6470,6470,6470,0
|
|
20230918,125900,5746805280,6470,6460,6470,6460,890
|
|
20230918,125800,5741052300,6460,6460,6460,6460,370
|
|
20230918,125700,5738662100,6460,6460,6460,6460,20
|
|
20230918,125600,5738532900,6460,6460,6460,6450,842
|
|
20230918,125500,5733093600,6450,6450,6460,6440,1240
|
|
20230918,125400,5725096380,6450,6450,6450,6450,400
|
|
20230918,125300,5722516380,6440,6450,6450,6440,1651
|
|
20230918,125200,5711880460,6450,6450,6450,6450,681
|
|
20230918,125100,5707488010,6450,6450,6450,6450,299
|
|
20230918,125000,5705559460,6450,6450,6450,6450,101
|
|
20230918,124900,5704908010,6440,6440,6440,6440,3619
|
|
20230918,124800,5681601650,6450,6460,6460,6450,894
|
|
20230918,124700,5675835340,6460,6460,6460,6460,15
|
|
20230918,124600,5675738440,6460,6460,6460,6460,140
|
|
20230918,124500,5674834040,6460,6460,6460,6450,2256
|
|
20230918,124400,5660260560,6450,6450,6450,6450,10
|
|
20230918,124300,5660196060,6450,6460,6460,6450,1153
|
|
20230918,124200,5652758560,6450,6450,6450,6450,450
|
|
20230918,124100,5649856060,6450,6460,6460,6450,352
|
|
20230918,124000,5647585540,6460,6460,6460,6450,924
|
|
20230918,123900,5641619660,6450,6450,6450,6450,29
|
|
20230918,123800,5641432610,6450,6450,6450,6450,9
|
|
20230918,123700,5641374560,6450,6450,6450,6450,309
|
|
20230918,123600,5639381510,6460,6460,6460,6460,2
|
|
20230918,123500,5639368590,6460,6460,6460,6460,0
|
|
20230918,123400,5639368590,6460,6450,6460,6450,921
|
|
20230918,123300,5633424140,6450,6450,6450,6450,1133
|
|
20230918,123200,5626116290,6450,6460,6460,6450,3137
|
|
20230918,123100,5605882590,6460,6460,6460,6460,104
|
|
20230918,123000,5605210750,6460,6460,6460,6460,105
|
|
20230918,122900,5604532450,6460,6460,6460,6460,717
|
|
20230918,122800,5599900630,6470,6460,6470,6460,61
|
|
20230918,122700,5599505970,6460,6480,6480,6460,873
|
|
20230918,122600,5593857660,6480,6490,6490,6480,2778
|
|
20230918,122500,5575851230,6490,6490,6490,6490,1264
|
|
20230918,122400,5567647870,6480,6480,6490,6480,1602
|
|
20230918,122300,5557266710,6470,6480,6480,6470,1350
|
|
20230918,122200,5548525210,6480,6480,6480,6480,811
|
|
20230918,122100,5543269930,6480,6480,6480,6480,697
|
|
20230918,122000,5538753370,6480,6470,6480,6470,3144
|
|
20230918,121900,5518394400,6470,6470,6470,6470,2236
|
|
20230918,121800,5503927480,6470,6450,6470,6450,3663
|
|
20230918,121700,5480293410,6450,6450,6450,6450,21
|
|
20230918,121600,5480157960,6450,6440,6450,6440,453
|
|
20230918,121500,5477236640,6440,6440,6440,6440,208
|
|
20230918,121400,5475897120,6440,6440,6440,6440,52
|
|
20230918,121300,5475562240,6430,6430,6430,6430,3354
|
|
20230918,121200,5453996020,6430,6440,6440,6430,683
|
|
20230918,121100,5449597510,6440,6440,6440,6440,1095
|
|
20230918,121000,5442545710,6430,6440,6440,6430,296
|
|
20230918,120900,5440641200,6450,6430,6450,6430,305
|
|
20230918,120800,5438677680,6430,6430,6440,6430,3289
|
|
20230918,120700,5417523850,6430,6430,6440,6430,691
|
|
20230918,120600,5413080690,6440,6440,6440,6440,613
|
|
20230918,120500,5409132970,6440,6430,6440,6430,73
|
|
20230918,120400,5408663570,6430,6430,6430,6430,210
|
|
20230918,120300,5407313270,6420,6420,6420,6420,12
|
|
20230918,120200,5407236230,6430,6420,6430,6420,777
|
|
20230918,120100,5402247790,6420,6420,6430,6420,330
|
|
20230918,120000,5400128990,6420,6420,6420,6410,667
|
|
20230918,115900,5395848000,6420,6420,6420,6420,1526
|
|
20230918,115800,5386051080,6420,6420,6420,6410,2345
|
|
20230918,115700,5371014820,6420,6410,6420,6410,508
|
|
20230918,115600,5367758440,6410,6420,6420,6410,3531
|
|
20230918,115500,5345090290,6420,6430,6430,6420,297
|
|
20230918,115400,5343180630,6430,6440,6440,6420,1590
|
|
20230918,115300,5332957080,6440,6430,6440,6430,1376
|
|
20230918,115200,5324108930,6430,6440,6440,6430,1826
|
|
20230918,115100,5312357600,6440,6440,6440,6440,421
|
|
20230918,115000,5309646360,6440,6440,6440,6430,2004
|
|
20230918,114900,5296743640,6440,6420,6440,6420,461
|
|
20230918,114800,5293779780,6420,6420,6430,6410,2597
|
|
20230918,114700,5277109850,6420,6430,6430,6420,9647
|
|
20230918,114600,5215122270,6440,6440,6450,6430,7476
|
|
20230918,114500,5166977850,6450,6450,6450,6440,380
|
|
20230918,114400,5164528680,6450,6450,6450,6450,3426
|
|
20230918,114300,5142430980,6450,6450,6450,6450,216
|
|
20230918,114200,5141037780,6450,6460,6460,6440,3538
|
|
20230918,114100,5118222260,6460,6450,6460,6450,2323
|
|
20230918,114000,5103224360,6450,6450,6450,6440,3569
|
|
20230918,113900,5080204330,6450,6460,6460,6450,1217
|
|
20230918,113800,5072346780,6460,6460,6460,6450,314
|
|
20230918,113700,5070318410,6460,6450,6460,6450,1395
|
|
20230918,113600,5061312720,6460,6470,6470,6450,13429
|
|
20230918,113500,4974496400,6470,6470,6490,6470,6074
|
|
20230918,113400,4935152800,6470,6470,6480,6470,2427
|
|
20230918,113300,4919450100,6470,6460,6470,6460,1892
|
|
20230918,113200,4907210380,6460,6470,6480,6450,6360
|
|
20230918,113100,4866104110,6470,6460,6470,6460,1608
|
|
20230918,113000,4855709500,6460,6480,6480,6450,11451
|
|
20230918,112900,4781747730,6480,6490,6490,6470,2521
|
|
20230918,112800,4765411160,6490,6500,6500,6470,10284
|
|
20230918,112700,4698674860,6500,6460,6500,6460,4445
|
|
20230918,112600,4669871590,6460,6480,6480,6460,6458
|
|
20230918,112500,4628114740,6470,6500,6500,6470,9699
|
|
20230918,112400,4565186130,6500,6490,6500,6470,6164
|
|
20230918,112300,4525206800,6480,6470,6490,6460,3244
|
|
20230918,112200,4504181220,6460,6460,6460,6460,304
|
|
20230918,112100,4502217380,6460,6460,6460,6450,6596
|
|
20230918,112000,4459635760,6470,6460,6470,6460,415
|
|
20230918,111900,4456954760,6470,6470,6470,6470,100
|
|
20230918,111800,4456307760,6470,6470,6470,6470,2479
|
|
20230918,111700,4440268630,6470,6480,6480,6470,432
|
|
20230918,111600,4437473490,6470,6470,6470,6470,1311
|
|
20230918,111500,4428991320,6470,6470,6470,6470,1100
|
|
20230918,111400,4421874320,6470,6480,6480,6470,290
|
|
20230918,111300,4419997230,6480,6480,6480,6480,1240
|
|
20230918,111200,4411962030,6480,6480,6480,6470,1368
|
|
20230918,111100,4403110830,6480,6490,6490,6480,1536
|
|
20230918,111000,4393157370,6490,6480,6490,6480,2005
|
|
20230918,110900,4380164630,6470,6470,6470,6470,351
|
|
20230918,110800,4377893660,6480,6470,6480,6470,1624
|
|
20230918,110700,4367385880,6470,6470,6470,6460,664
|
|
20230918,110600,4363089850,6470,6470,6470,6470,53
|
|
20230918,110500,4362746940,6470,6460,6470,6460,57
|
|
20230918,110400,4362378690,6460,6460,6460,6460,2040
|
|
20230918,110300,4349200290,6460,6460,6460,6460,0
|
|
20230918,110200,4349200290,6460,6460,6460,6450,1167
|
|
20230918,110100,4341662000,6450,6450,6460,6450,603
|
|
20230918,110000,4337770650,6450,6450,6450,6450,1898
|
|
20230918,105900,4325528550,6450,6460,6460,6450,5144
|
|
20230918,105800,4292348330,6460,6460,6460,6450,588
|
|
20230918,105700,4288554220,6460,6460,6460,6460,1189
|
|
20230918,105600,4280873280,6460,6470,6470,6460,875
|
|
20230918,105500,4275218630,6470,6460,6470,6460,1932
|
|
20230918,105400,4262729420,6460,6460,6470,6460,1518
|
|
20230918,105300,4252922140,6460,6460,6460,6460,5
|
|
20230918,105200,4252889840,6460,6460,6460,6460,1423
|
|
20230918,105100,4243697260,6460,6470,6470,6460,555
|
|
20230918,105000,4240109650,6470,6480,6480,6460,380
|
|
20230918,104900,4237652670,6470,6470,6470,6470,801
|
|
20230918,104800,4232470200,6460,6460,6460,6460,808
|
|
20230918,104700,4227250520,6460,6450,6460,6440,102
|
|
20230918,104600,4226593120,6440,6440,6440,6440,30
|
|
20230918,104500,4226399920,6440,6450,6450,6440,97
|
|
20230918,104400,4225774540,6450,6450,6450,6450,1
|
|
20230918,104300,4225768090,6440,6440,6460,6430,3815
|
|
20230918,104200,4201197540,6440,6450,6450,6440,772
|
|
20230918,104100,4196225640,6440,6440,6440,6440,870
|
|
20230918,104000,4190622840,6440,6450,6450,6440,1113
|
|
20230918,103900,4183455020,6450,6450,6450,6450,54
|
|
20230918,103800,4183106720,6450,6450,6460,6450,1571
|
|
20230918,103700,4172973610,6450,6450,6450,6450,45
|
|
20230918,103600,4172683360,6450,6470,6470,6450,1520
|
|
20230918,103500,4162864820,6460,6460,6460,6460,1
|
|
20230918,103400,4162858360,6460,6470,6470,6460,3166
|
|
20230918,103300,4142381860,6470,6450,6470,6440,1219
|
|
20230918,103200,4134518860,6450,6450,6450,6440,4461
|
|
20230918,103100,4105771440,6450,6470,6470,6450,5272
|
|
20230918,103000,4071732730,6460,6470,6470,6460,480
|
|
20230918,102900,4068629930,6470,6470,6470,6460,96
|
|
20230918,102800,4068008910,6470,6450,6470,6450,693
|
|
20230918,102700,4063527660,6450,6450,6450,6450,30
|
|
20230918,102600,4063334160,6450,6450,6450,6450,102
|
|
20230918,102500,4062676260,6450,6450,6450,6440,2526
|
|
20230918,102400,4046400800,6450,6470,6470,6450,384
|
|
20230918,102300,4043918320,6470,6440,6470,6440,524
|
|
20230918,102200,4040528340,6440,6440,6440,6430,2058
|
|
20230918,102100,4027274860,6430,6440,6440,6420,749
|
|
20230918,102000,4022457480,6430,6430,6440,6430,2995
|
|
20230918,101900,4003197670,6440,6450,6470,6430,5633
|
|
20230918,101800,3966944680,6440,6450,6450,6440,275
|
|
20230918,101700,3965171380,6460,6480,6480,6440,2039
|
|
20230918,101600,3952012240,6480,6450,6480,6430,2469
|
|
20230918,101500,3936072550,6470,6450,6470,6430,4771
|
|
20230918,101400,3905353100,6450,6450,6470,6450,1452
|
|
20230918,101300,3895987170,6450,6460,6470,6440,3546
|
|
20230918,101200,3873124970,6450,6460,6460,6450,4064
|
|
20230918,101100,3846876490,6470,6470,6480,6460,1511
|
|
20230918,101000,3837100200,6470,6480,6480,6460,1094
|
|
20230918,100900,3830022170,6480,6470,6480,6470,405
|
|
20230918,100800,3827401670,6470,6480,6480,6460,3999
|
|
20230918,100700,3801528370,6480,6460,6480,6460,1425
|
|
20230918,100600,3792309830,6450,6440,6450,6430,1668
|
|
20230918,100500,3781567270,6440,6430,6440,6420,1016
|
|
20230918,100400,3775033370,6430,6430,6440,6420,3483
|
|
20230918,100300,3752651190,6430,6440,6450,6420,4584
|
|
20230918,100200,3723169710,6440,6460,6460,6430,3384
|
|
20230918,100100,3701366780,6460,6450,6460,6440,375
|
|
20230918,100000,3698948170,6450,6440,6460,6430,2877
|
|
20230918,095900,3680431610,6440,6440,6440,6430,1442
|
|
20230918,095800,3671147310,6450,6480,6480,6440,6750
|
|
20230918,095700,3627586520,6470,6480,6490,6470,3546
|
|
20230918,095600,3604617720,6480,6480,6490,6480,503
|
|
20230918,095500,3601357270,6490,6500,6500,6470,1689
|
|
20230918,095400,3590417560,6500,6500,6500,6490,2778
|
|
20230918,095300,3572364130,6500,6490,6500,6480,1671
|
|
20230918,095200,3561521800,6470,6520,6520,6460,2484
|
|
20230918,095100,3545410660,6520,6470,6530,6460,6158
|
|
20230918,095000,3505375790,6480,6460,6480,6460,1956
|
|
20230918,094900,3492719400,6460,6420,6480,6420,2708
|
|
20230918,094800,3475282180,6420,6470,6470,6420,8103
|
|
20230918,094700,3423091200,6480,6490,6490,6480,1701
|
|
20230918,094600,3412061890,6490,6510,6510,6480,5696
|
|
20230918,094500,3375050730,6510,6520,6530,6510,5154
|
|
20230918,094400,3341452920,6520,6520,6550,6500,10363
|
|
20230918,094300,3273923960,6520,6580,6580,6520,8633
|
|
20230918,094200,3217427970,6580,6580,6580,6560,7297
|
|
20230918,094100,3169463890,6570,6590,6600,6570,4958
|
|
20230918,094000,3136813020,6590,6590,6600,6560,13975
|
|
20230918,093900,3044909020,6590,6620,6620,6580,7402
|
|
20230918,093800,2996028310,6620,6630,6630,6600,16288
|
|
20230918,093700,2888275970,6630,6640,6640,6620,10893
|
|
20230918,093600,2816010130,6640,6630,6640,6610,8833
|
|
20230918,093500,2757459140,6640,6620,6640,6600,11293
|
|
20230918,093400,2682636180,6620,6610,6620,6600,7285
|
|
20230918,093300,2634443440,6610,6600,6610,6590,5610
|
|
20230918,093200,2597414020,6600,6590,6610,6580,12072
|
|
20230918,093100,2517789550,6590,6590,6630,6590,24610
|
|
20230918,093000,2355098580,6590,6580,6620,6570,29900
|
|
20230918,092900,2157673720,6580,6580,6580,6560,10188
|
|
20230918,092800,2090678320,6580,6570,6580,6560,12733
|
|
20230918,092700,2006995950,6580,6590,6590,6560,18185
|
|
20230918,092600,1887427710,6590,6570,6590,6550,21392
|
|
20230918,092500,1746847520,6570,6550,6580,6550,19595
|
|
20230918,092400,1618263970,6550,6550,6550,6530,10648
|
|
20230918,092300,1548594310,6550,6550,6550,6530,10396
|
|
20230918,092200,1480590820,6550,6530,6550,6520,8809
|
|
20230918,092100,1422938870,6530,6530,6560,6530,18140
|
|
20230918,092000,1304211450,6530,6520,6530,6500,7287
|
|
20230918,091900,1256701240,6520,6500,6520,6490,11067
|
|
20230918,091800,1184616580,6490,6460,6510,6450,11765
|
|
20230918,091700,1108293990,6460,6450,6460,6440,3288
|
|
20230918,091600,1087084760,6440,6450,6450,6430,2588
|
|
20230918,091500,1070419330,6450,6440,6450,6400,8093
|
|
20230918,091400,1018418660,6440,6440,6450,6420,4932
|
|
20230918,091300,986624820,6440,6400,6440,6380,7786
|
|
20230918,091200,936822930,6400,6400,6400,6370,7534
|
|
20230918,091100,888751600,6400,6410,6410,6390,4923
|
|
20230918,091000,857236880,6420,6470,6470,6410,10329
|
|
20230918,090900,790699520,6460,6480,6490,6460,5197
|
|
20230918,090800,757094710,6460,6500,6500,6440,18738
|
|
20230918,090700,635965220,6490,6510,6510,6480,7526
|
|
20230918,090600,587052640,6510,6540,6540,6510,7266
|
|
20230918,090500,539626160,6530,6510,6560,6500,16860
|
|
20230918,090400,429514370,6510,6490,6530,6470,12743
|
|
20230918,090300,346670940,6470,6430,6500,6400,8306
|
|
20230918,090200,293065240,6430,6420,6430,6400,11004
|
|
20230918,090100,222466200,6430,6400,6450,6400,8358
|
|
20230918,090000,168799410,6400,6450,6450,6390,24583
|