615 lines
30 KiB
CSV
615 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,191200,5405844340,6020,6020,6020,6020,5112
|
|
20230911,191100,5405844340,6020,6020,6020,6020,0
|
|
20230911,191000,5405844340,6020,6020,6020,6020,0
|
|
20230911,190900,5405844340,6020,6020,6020,6020,0
|
|
20230911,190800,5405844340,6020,6020,6020,6020,0
|
|
20230911,190700,5405844340,6020,6020,6020,6020,0
|
|
20230911,190600,5405844340,6020,6020,6020,6020,0
|
|
20230911,190500,5405844340,6020,6020,6020,6020,0
|
|
20230911,190400,5405844340,6020,6020,6020,6020,0
|
|
20230911,190300,5405844340,6020,6020,6020,6020,0
|
|
20230911,190200,5405844340,6020,6020,6020,6020,0
|
|
20230911,190100,5405844340,6020,6020,6020,6020,0
|
|
20230911,190000,5405844340,6020,6020,6020,6020,0
|
|
20230911,185900,5405844340,6020,6020,6020,6020,0
|
|
20230911,185800,5405844340,6020,6020,6020,6020,0
|
|
20230911,185700,5405844340,6020,6020,6020,6020,0
|
|
20230911,185600,5405844340,6020,6020,6020,6020,0
|
|
20230911,185500,5405844340,6020,6020,6020,6020,0
|
|
20230911,185400,5405844340,6020,6020,6020,6020,0
|
|
20230911,185300,5405844340,6020,6020,6020,6020,0
|
|
20230911,185200,5405844340,6020,6020,6020,6020,0
|
|
20230911,185100,5405844340,6020,6020,6020,6020,0
|
|
20230911,185000,5405844340,6020,6020,6020,6020,0
|
|
20230911,184900,5405844340,6020,6020,6020,6020,0
|
|
20230911,184800,5405844340,6020,6020,6020,6020,0
|
|
20230911,184700,5405844340,6020,6020,6020,6020,0
|
|
20230911,184600,5405844340,6020,6020,6020,6020,0
|
|
20230911,184500,5405844340,6020,6020,6020,6020,0
|
|
20230911,184400,5405844340,6020,6020,6020,6020,0
|
|
20230911,184300,5405844340,6020,6020,6020,6020,0
|
|
20230911,184200,5405844340,6020,6020,6020,6020,5112
|
|
20230911,184100,5405844340,6020,6020,6020,6020,0
|
|
20230911,184000,5405844340,6020,6020,6020,6020,0
|
|
20230911,183900,5405844340,6020,6020,6020,6020,0
|
|
20230911,183800,5405844340,6020,6020,6020,6020,0
|
|
20230911,183700,5405844340,6020,6020,6020,6020,0
|
|
20230911,183600,5405844340,6020,6020,6020,6020,0
|
|
20230911,183500,5405844340,6020,6020,6020,6020,0
|
|
20230911,183400,5405844340,6020,6020,6020,6020,0
|
|
20230911,183300,5405844340,6020,6020,6020,6020,0
|
|
20230911,183200,5405844340,6020,6020,6020,6020,0
|
|
20230911,183100,5405844340,6020,6020,6020,6020,0
|
|
20230911,183000,5405844340,6020,6020,6020,6020,0
|
|
20230911,182900,5405844340,6020,6020,6020,6020,0
|
|
20230911,182800,5405844340,6020,6020,6020,6020,0
|
|
20230911,182700,5405844340,6020,6020,6020,6020,0
|
|
20230911,182600,5405844340,6020,6020,6020,6020,0
|
|
20230911,182500,5405844340,6020,6020,6020,6020,0
|
|
20230911,182400,5405844340,6020,6020,6020,6020,0
|
|
20230911,182300,5405844340,6020,6020,6020,6020,0
|
|
20230911,182200,5405844340,6020,6020,6020,6020,0
|
|
20230911,182100,5405844340,6020,6020,6020,6020,0
|
|
20230911,182000,5405844340,6020,6020,6020,6020,0
|
|
20230911,181900,5405844340,6020,6020,6020,6020,0
|
|
20230911,181800,5405844340,6020,6020,6020,6020,0
|
|
20230911,181700,5405844340,6020,6020,6020,6020,0
|
|
20230911,181600,5405844340,6020,6020,6020,6020,0
|
|
20230911,181500,5405844340,6020,6020,6020,6020,0
|
|
20230911,181400,5405844340,6020,6020,6020,6020,0
|
|
20230911,181300,5405844340,6020,6020,6020,6020,0
|
|
20230911,181200,5405844340,6020,6020,6020,6020,5112
|
|
20230911,181100,5405844340,6020,6020,6020,6020,0
|
|
20230911,181000,5405844340,6020,6020,6020,6020,0
|
|
20230911,180900,5405844340,6020,6020,6020,6020,0
|
|
20230911,180800,5405844340,6020,6020,6020,6020,0
|
|
20230911,180700,5405844340,6020,6020,6020,6020,0
|
|
20230911,180600,5405844340,6020,6020,6020,6020,0
|
|
20230911,180500,5405844340,6020,6020,6020,6020,0
|
|
20230911,180400,5405844340,6020,6020,6020,6020,0
|
|
20230911,180300,5405844340,6020,6020,6020,6020,0
|
|
20230911,180200,5405844340,6020,6020,6020,6020,0
|
|
20230911,180100,5405844340,6020,6020,6020,6020,0
|
|
20230911,180000,5405844340,6020,6020,6020,6020,0
|
|
20230911,175900,5405844340,6020,6020,6020,6020,0
|
|
20230911,175800,5405844340,6020,6020,6020,6020,0
|
|
20230911,175700,5405844340,6020,6020,6020,6020,0
|
|
20230911,175600,5405844340,6020,6020,6020,6020,0
|
|
20230911,175500,5405844340,6020,6020,6020,6020,0
|
|
20230911,175400,5405844340,6020,6020,6020,6020,0
|
|
20230911,175300,5405844340,6020,6020,6020,6020,0
|
|
20230911,175200,5405844340,6020,6020,6020,6020,0
|
|
20230911,175100,5405844340,6020,6020,6020,6020,0
|
|
20230911,175000,5405844340,6020,6020,6020,6020,0
|
|
20230911,174900,5405844340,6020,6020,6020,6020,0
|
|
20230911,174800,5405844340,6020,6020,6020,6020,0
|
|
20230911,174700,5405844340,6020,6020,6020,6020,0
|
|
20230911,174600,5405844340,6020,6020,6020,6020,0
|
|
20230911,174500,5405844340,6020,6020,6020,6020,0
|
|
20230911,174400,5405844340,6020,6020,6020,6020,0
|
|
20230911,174300,5405844340,6020,6020,6020,6020,0
|
|
20230911,174200,5405844340,6020,6020,6020,6020,5112
|
|
20230911,174100,5405844340,6020,6020,6020,6020,0
|
|
20230911,174000,5405844340,6020,6020,6020,6020,0
|
|
20230911,173900,5405844340,6020,6020,6020,6020,0
|
|
20230911,173800,5405844340,6020,6020,6020,6020,0
|
|
20230911,173700,5405844340,6020,6020,6020,6020,0
|
|
20230911,173600,5405844340,6020,6020,6020,6020,0
|
|
20230911,173500,5405844340,6020,6020,6020,6020,0
|
|
20230911,173400,5405844340,6020,6020,6020,6020,0
|
|
20230911,173300,5405844340,6020,6020,6020,6020,0
|
|
20230911,173200,5405844340,6020,6020,6020,6020,0
|
|
20230911,173100,5405844340,6020,6020,6020,6020,0
|
|
20230911,173000,5405844340,6020,6020,6020,6020,0
|
|
20230911,172900,5405844340,6020,6020,6020,6020,0
|
|
20230911,172800,5405844340,6020,6020,6020,6020,0
|
|
20230911,172700,5405844340,6020,6020,6020,6020,0
|
|
20230911,172600,5405844340,6020,6020,6020,6020,0
|
|
20230911,172500,5405844340,6020,6020,6020,6020,0
|
|
20230911,172400,5405844340,6020,6020,6020,6020,0
|
|
20230911,172300,5405844340,6020,6020,6020,6020,0
|
|
20230911,172200,5405844340,6020,6020,6020,6020,0
|
|
20230911,172100,5405844340,6020,6020,6020,6020,0
|
|
20230911,172000,5405844340,6020,6020,6020,6020,0
|
|
20230911,171900,5405844340,6020,6020,6020,6020,0
|
|
20230911,171800,5405844340,6020,6020,6020,6020,0
|
|
20230911,171700,5405844340,6020,6020,6020,6020,0
|
|
20230911,171600,5405844340,6020,6020,6020,6020,0
|
|
20230911,171500,5405844340,6020,6020,6020,6020,0
|
|
20230911,171400,5405844340,6020,6020,6020,6020,0
|
|
20230911,171300,5405844340,6020,6020,6020,6020,0
|
|
20230911,171200,5405844340,6020,6020,6020,6020,5112
|
|
20230911,171100,5405844340,6020,6020,6020,6020,0
|
|
20230911,171000,5405844340,6020,6020,6020,6020,0
|
|
20230911,170900,5405844340,6020,6020,6020,6020,0
|
|
20230911,170800,5405844340,6020,6020,6020,6020,0
|
|
20230911,170700,5405844340,6020,6020,6020,6020,0
|
|
20230911,170600,5405844340,6020,6020,6020,6020,0
|
|
20230911,170500,5405844340,6020,6020,6020,6020,0
|
|
20230911,170400,5405844340,6020,6020,6020,6020,0
|
|
20230911,170300,5405844340,6020,6020,6020,6020,0
|
|
20230911,170200,5405844340,6020,6020,6020,6020,0
|
|
20230911,170100,5405844340,6020,6020,6020,6020,0
|
|
20230911,170000,5405844340,6020,6020,6020,6020,0
|
|
20230911,165900,5405844340,6020,6020,6020,6020,0
|
|
20230911,165800,5405844340,6020,6020,6020,6020,0
|
|
20230911,165700,5405844340,6020,6020,6020,6020,0
|
|
20230911,165600,5405844340,6020,6020,6020,6020,0
|
|
20230911,165500,5405844340,6020,6020,6020,6020,0
|
|
20230911,165400,5405844340,6020,6020,6020,6020,0
|
|
20230911,165300,5405844340,6020,6020,6020,6020,0
|
|
20230911,165200,5405844340,6020,6020,6020,6020,0
|
|
20230911,165100,5405844340,6020,6020,6020,6020,0
|
|
20230911,165000,5405844340,6020,6020,6020,6020,0
|
|
20230911,164900,5405844340,6020,6020,6020,6020,0
|
|
20230911,164800,5405844340,6020,6020,6020,6020,0
|
|
20230911,164700,5405844340,6020,6020,6020,6020,0
|
|
20230911,164600,5405844340,6020,6020,6020,6020,0
|
|
20230911,164500,5405844340,6020,6020,6020,6020,0
|
|
20230911,164400,5405844340,6020,6020,6020,6020,0
|
|
20230911,164300,5405844340,6020,6020,6020,6020,0
|
|
20230911,164200,5405844340,6020,6020,6020,6020,5112
|
|
20230911,164100,5405844340,6020,6020,6020,6020,0
|
|
20230911,164000,5405844340,6020,6020,6020,6020,0
|
|
20230911,163900,5405844340,6020,6020,6020,6020,0
|
|
20230911,163800,5405844340,6020,6020,6020,6020,0
|
|
20230911,163700,5405844340,6020,6020,6020,6020,0
|
|
20230911,163600,5405844340,6020,6020,6020,6020,0
|
|
20230911,163500,5405844340,6020,6020,6020,6020,0
|
|
20230911,163400,5405844340,6020,6020,6020,6020,0
|
|
20230911,163300,5405844340,6020,6020,6020,6020,0
|
|
20230911,163200,5405844340,6020,6020,6020,6020,0
|
|
20230911,163100,5405844340,6020,6020,6020,6020,0
|
|
20230911,163000,5405844340,6020,6020,6020,6020,0
|
|
20230911,162900,5405844340,6020,6020,6020,6020,0
|
|
20230911,162800,5405844340,6020,6020,6020,6020,0
|
|
20230911,162700,5405844340,6020,6020,6020,6020,0
|
|
20230911,162600,5405844340,6020,6020,6020,6020,0
|
|
20230911,162500,5405844340,6020,6020,6020,6020,0
|
|
20230911,162400,5405844340,6020,6020,6020,6020,0
|
|
20230911,162300,5405844340,6020,6020,6020,6020,0
|
|
20230911,162200,5405844340,6020,6020,6020,6020,0
|
|
20230911,162100,5405844340,6020,6020,6020,6020,0
|
|
20230911,162000,5405844340,6020,6020,6020,6020,0
|
|
20230911,161900,5405844340,6020,6020,6020,6020,0
|
|
20230911,161800,5405844340,6020,6020,6020,6020,0
|
|
20230911,161700,5405844340,6020,6020,6020,6020,0
|
|
20230911,161600,5405844340,6020,6020,6020,6020,0
|
|
20230911,161500,5405844340,6020,6020,6020,6020,0
|
|
20230911,161400,5405844340,6020,6020,6020,6020,0
|
|
20230911,161300,5405844340,6020,6020,6020,6020,0
|
|
20230911,161200,5405844340,6020,6020,6020,6020,5112
|
|
20230911,161100,5405844340,6020,6020,6020,6020,0
|
|
20230911,161000,5405844340,6020,6020,6020,6020,0
|
|
20230911,160900,5405844340,6020,6020,6020,6020,0
|
|
20230911,160800,5405844340,6020,6020,6020,6020,0
|
|
20230911,160700,5405844340,6020,6020,6020,6020,0
|
|
20230911,160600,5405844340,6020,6020,6020,6020,0
|
|
20230911,160500,5405844340,6020,6020,6020,6020,0
|
|
20230911,160400,5405844340,6020,6020,6020,6020,0
|
|
20230911,160300,5405844340,6020,6020,6020,6020,0
|
|
20230911,160200,5405844340,6020,6020,6020,6020,0
|
|
20230911,160100,5405844340,6020,6020,6020,6020,0
|
|
20230911,160000,5405844340,6020,6020,6020,6020,0
|
|
20230911,155900,5405844340,6020,6020,6020,6020,0
|
|
20230911,155800,5405844340,6020,6020,6020,6020,0
|
|
20230911,155700,5405844340,6020,6020,6020,6020,0
|
|
20230911,155600,5405844340,6020,6020,6020,6020,0
|
|
20230911,155500,5405844340,6020,6020,6020,6020,0
|
|
20230911,155400,5405844340,6020,6020,6020,6020,0
|
|
20230911,155300,5405844340,6020,6020,6020,6020,0
|
|
20230911,155200,5405844340,6020,6020,6020,6020,0
|
|
20230911,155100,5405844340,6020,6020,6020,6020,0
|
|
20230911,155000,5405844340,6020,6020,6020,6020,0
|
|
20230911,154900,5405844340,6020,6020,6020,6020,0
|
|
20230911,154800,5405844340,6020,6020,6020,6020,0
|
|
20230911,154700,5405844340,6020,6020,6020,6020,0
|
|
20230911,154600,5405844340,6020,6020,6020,6020,0
|
|
20230911,154500,5405844340,6020,6020,6020,6020,0
|
|
20230911,154400,5405844340,6020,6020,6020,6020,0
|
|
20230911,154300,5405844340,6020,6020,6020,6020,0
|
|
20230911,154200,5405844340,6020,6020,6020,6020,5112
|
|
20230911,154100,5405844340,6020,6020,6020,6020,0
|
|
20230911,154000,5405844340,6020,6020,6020,6020,0
|
|
20230911,153900,5405844340,6020,6020,6020,6020,0
|
|
20230911,153800,5405844340,6020,6020,6020,6020,0
|
|
20230911,153700,5405844340,6020,6020,6020,6020,0
|
|
20230911,153600,5405844340,6020,6020,6020,6020,0
|
|
20230911,153500,5405844340,6020,6020,6020,6020,0
|
|
20230911,153400,5405844340,6020,6020,6020,6020,0
|
|
20230911,153300,5405844340,6020,6020,6020,6020,0
|
|
20230911,153200,5405844340,6020,6020,6020,6020,0
|
|
20230911,153100,5405844340,6020,6020,6020,6020,0
|
|
20230911,153000,5405844340,6020,6020,6020,6020,5112
|
|
20230911,152900,5375070100,6030,6030,6030,6030,0
|
|
20230911,152800,5375070100,6030,6030,6030,6030,0
|
|
20230911,152700,5375070100,6030,6030,6030,6030,0
|
|
20230911,152600,5375070100,6030,6030,6030,6030,0
|
|
20230911,152500,5375070100,6030,6030,6030,6030,0
|
|
20230911,152400,5375070100,6030,6030,6030,6030,0
|
|
20230911,152300,5375070100,6030,6030,6030,6030,0
|
|
20230911,152200,5375070100,6030,6030,6030,6030,0
|
|
20230911,152100,5375070100,6030,6030,6030,6030,0
|
|
20230911,152000,5375070100,6030,6030,6030,6030,0
|
|
20230911,151900,5375070100,6030,6020,6040,5990,1976
|
|
20230911,151800,5363170590,5990,6020,6020,5990,1238
|
|
20230911,151700,5355735830,6000,6010,6020,6000,431
|
|
20230911,151600,5353148590,6020,6000,6020,5990,816
|
|
20230911,151500,5348253160,5990,6020,6020,5990,2242
|
|
20230911,151400,5334804280,6020,6010,6020,6010,769
|
|
20230911,151300,5330182560,6020,6020,6020,6010,154
|
|
20230911,151200,5329255490,6010,6010,6020,6010,566
|
|
20230911,151100,5325853820,6020,6020,6020,6010,436
|
|
20230911,151000,5323229110,6020,6020,6020,6000,1392
|
|
20230911,150900,5314854380,6020,6020,6020,6020,427
|
|
20230911,150800,5312283840,6020,6020,6020,6020,328
|
|
20230911,150700,5310309280,6020,6000,6020,6000,541
|
|
20230911,150600,5307063220,6010,6010,6010,6010,20
|
|
20230911,150500,5306943020,6020,6020,6020,6020,186
|
|
20230911,150400,5305823300,6030,6030,6030,6030,16
|
|
20230911,150300,5305726820,5990,6000,6030,5990,3089
|
|
20230911,150200,5287192990,6000,6010,6010,6000,3082
|
|
20230911,150100,5268700650,6030,6010,6030,6010,1850
|
|
20230911,150000,5257573620,6020,6020,6020,6020,0
|
|
20230911,145900,5257573620,6020,6020,6020,6020,402
|
|
20230911,145800,5255153580,6020,6020,6020,6010,1114
|
|
20230911,145700,5248457300,6010,6020,6030,6010,853
|
|
20230911,145600,5243321220,6020,6010,6020,6010,1200
|
|
20230911,145500,5236107220,6020,6010,6020,6000,874
|
|
20230911,145400,5230854960,6010,6010,6010,6000,110
|
|
20230911,145300,5230194860,6020,6010,6020,6010,728
|
|
20230911,145200,5225813830,6010,6010,6010,6010,10
|
|
20230911,145100,5225753730,6020,6040,6040,6020,876
|
|
20230911,145000,5220471790,6040,6020,6040,6020,2179
|
|
20230911,144900,5207352750,6020,6020,6020,6010,33
|
|
20230911,144800,5207154100,6020,6020,6020,6020,14
|
|
20230911,144700,5207069820,6020,6000,6020,6000,204
|
|
20230911,144600,5205845740,6020,6000,6020,6000,262
|
|
20230911,144500,5204273640,6020,6020,6020,5990,368
|
|
20230911,144400,5202068700,5990,6000,6000,5990,1141
|
|
20230911,144300,5195223530,6000,6020,6020,6000,43
|
|
20230911,144200,5194965450,6020,5990,6020,5990,248
|
|
20230911,144100,5193478610,6000,6000,6000,6000,1465
|
|
20230911,144000,5184688610,5990,6000,6020,5990,2697
|
|
20230911,143900,5168516210,6020,6000,6020,5990,1094
|
|
20230911,143800,5161941740,6000,6010,6010,6000,3973
|
|
20230911,143700,5138101980,6010,6010,6010,6000,3210
|
|
20230911,143600,5118810900,6010,6020,6030,6010,4770
|
|
20230911,143500,5090097760,6020,6030,6030,6020,2750
|
|
20230911,143400,5073517880,6050,6050,6050,6050,10
|
|
20230911,143300,5073457380,6050,6040,6050,6040,788
|
|
20230911,143200,5068697740,6040,6050,6050,6040,1170
|
|
20230911,143100,5061620380,6050,6050,6050,6050,742
|
|
20230911,143000,5057131280,6050,6070,6070,6050,1151
|
|
20230911,142900,5050151730,6060,6060,6060,6050,866
|
|
20230911,142800,5044907020,6060,6050,6060,6050,110
|
|
20230911,142700,5044241430,6040,6070,6070,6040,1296
|
|
20230911,142600,5036388910,6070,6040,6070,6040,1901
|
|
20230911,142500,5024876160,6040,6040,6040,6040,1352
|
|
20230911,142400,5016710080,6040,6030,6040,6030,32
|
|
20230911,142300,5016517110,6030,6040,6040,6030,240
|
|
20230911,142200,5015068220,6030,6030,6050,6030,725
|
|
20230911,142100,5010696290,6030,6040,6040,6030,384
|
|
20230911,142000,5008380190,6040,6040,6050,6040,1387
|
|
20230911,141900,5000002700,6040,6040,6040,6040,106
|
|
20230911,141800,4999362460,6040,6050,6050,6040,926
|
|
20230911,141700,4993761120,6050,6040,6050,6040,649
|
|
20230911,141600,4989841130,6040,6050,6050,6040,943
|
|
20230911,141500,4984143390,6050,6050,6050,6050,282
|
|
20230911,141400,4982437290,6040,6050,6050,6040,1071
|
|
20230911,141300,4975961770,6050,6040,6050,6040,1139
|
|
20230911,141200,4969073140,6060,6060,6060,6060,1
|
|
20230911,141100,4969067080,6070,6030,6070,6020,3314
|
|
20230911,141000,4949045230,6030,6030,6040,6030,660
|
|
20230911,140900,4945064930,6030,6050,6050,6030,535
|
|
20230911,140800,4941830310,6050,6050,6050,6050,158
|
|
20230911,140700,4940874410,6060,6050,6060,6050,655
|
|
20230911,140600,4936911040,6060,6060,6070,6060,2844
|
|
20230911,140500,4919655020,6060,6070,6070,6060,1921
|
|
20230911,140400,4908000350,6070,6070,6070,6060,793
|
|
20230911,140300,4903188610,6070,6050,6070,6050,6897
|
|
20230911,140200,4861391230,6040,6040,6040,6030,2172
|
|
20230911,140100,4848281520,6040,6030,6040,6030,11
|
|
20230911,140000,4848215090,6030,6030,6030,6030,19
|
|
20230911,135900,4848100520,6050,6050,6060,6030,381
|
|
20230911,135800,4845795830,6040,6040,6040,6030,1053
|
|
20230911,135700,4839437270,6040,6040,6050,6040,1240
|
|
20230911,135600,4831935780,6030,6040,6040,6030,1396
|
|
20230911,135500,4823517540,6040,6050,6060,6040,401
|
|
20230911,135400,4821092330,6050,6030,6050,6030,618
|
|
20230911,135300,4817354610,6030,6050,6060,6030,2094
|
|
20230911,135200,4804680130,6050,6030,6050,6030,4502
|
|
20230911,135100,4777467120,6030,6000,6040,6000,3635
|
|
20230911,135000,4755595790,6000,6000,6000,6000,105
|
|
20230911,134900,4754965790,6000,6020,6020,6000,488
|
|
20230911,134800,4752037680,6020,6010,6020,6010,334
|
|
20230911,134700,4750028310,6030,5990,6030,5990,10314
|
|
20230911,134600,4688128630,5980,6000,6000,5980,1777
|
|
20230911,134500,4677488190,6000,6020,6030,6000,2297
|
|
20230911,134400,4663684650,6020,6010,6020,6000,1400
|
|
20230911,134300,4655265560,6000,5990,6000,5990,2028
|
|
20230911,134200,4643107120,5990,5970,5990,5970,1354
|
|
20230911,134100,4635002030,5970,5960,5970,5960,4326
|
|
20230911,134000,4609213460,5950,5950,5960,5940,11906
|
|
20230911,133900,4538420760,5940,5960,5970,5940,6755
|
|
20230911,133800,4498194800,5960,5950,5980,5950,7495
|
|
20230911,133700,4453487770,5960,6020,6030,5960,26698
|
|
20230911,133600,4293716210,6030,6000,6040,5990,17351
|
|
20230911,133500,4189242320,6000,6010,6020,6000,1654
|
|
20230911,133400,4179309320,6010,6020,6020,6010,1786
|
|
20230911,133300,4168564110,6020,6010,6020,6010,5785
|
|
20230911,133200,4133754280,6000,6010,6010,6000,1301
|
|
20230911,133100,4125948210,6010,6010,6010,6010,558
|
|
20230911,133000,4122594630,6010,6010,6010,6010,2551
|
|
20230911,132900,4107263120,6010,6010,6010,6010,111
|
|
20230911,132800,4106596010,6010,6010,6010,6010,166
|
|
20230911,132700,4105598350,6010,6020,6020,6010,683
|
|
20230911,132600,4101490050,6020,6010,6020,6010,407
|
|
20230911,132500,4099041880,6010,6010,6010,6010,626
|
|
20230911,132400,4095279620,6010,6000,6010,6000,777
|
|
20230911,132300,4090611320,6000,6010,6010,6000,308
|
|
20230911,132200,4088763220,6010,5990,6010,5990,6953
|
|
20230911,132100,4047047660,5990,5980,5990,5980,631
|
|
20230911,132000,4043274230,5960,5970,5970,5960,1026
|
|
20230911,131900,4037157160,5980,5970,5980,5970,114
|
|
20230911,131800,4036475510,5970,5970,5970,5960,2816
|
|
20230911,131700,4019665380,5970,5960,5970,5960,26
|
|
20230911,131600,4019510370,5960,5970,5970,5960,1929
|
|
20230911,131500,4007998240,5960,5960,5960,5960,0
|
|
20230911,131400,4007998240,5960,5960,5960,5960,1
|
|
20230911,131300,4007992280,5990,5990,5990,5990,0
|
|
20230911,131200,4007992280,5990,5960,5990,5960,1778
|
|
20230911,131100,3997367420,5960,5960,5960,5960,269
|
|
20230911,131000,3995764180,5950,5950,5950,5950,232
|
|
20230911,130900,3994383780,5980,5950,5980,5950,993
|
|
20230911,130800,3988471240,5950,5960,5960,5950,3000
|
|
20230911,130700,3970617260,5970,5970,5970,5970,55
|
|
20230911,130600,3970288910,5960,5960,5960,5960,0
|
|
20230911,130500,3970288910,5960,5980,5980,5960,1864
|
|
20230911,130400,3959171940,5980,5980,5980,5980,0
|
|
20230911,130300,3959171940,5980,5980,5980,5980,172
|
|
20230911,130200,3958143380,5980,5960,5980,5960,3696
|
|
20230911,130100,3936080980,5960,5960,5960,5960,888
|
|
20230911,130000,3930788500,5970,5970,5970,5960,2143
|
|
20230911,125900,3917996000,5980,5990,5990,5980,1133
|
|
20230911,125800,3911220580,5990,5990,5990,5990,0
|
|
20230911,125700,3911220580,5990,5990,5990,5990,0
|
|
20230911,125600,3911220580,5990,6000,6000,5980,26
|
|
20230911,125500,3911065020,5980,5980,5980,5980,131
|
|
20230911,125400,3910281640,5980,5980,5980,5980,92
|
|
20230911,125300,3909731480,6000,5980,6000,5980,840
|
|
20230911,125200,3904708260,5980,5990,5990,5980,1017
|
|
20230911,125100,3898616600,5990,5990,5990,5980,817
|
|
20230911,125000,3893723240,5990,6000,6000,5990,297
|
|
20230911,124900,3891943200,6000,6000,6000,6000,359
|
|
20230911,124800,3889789200,6000,5980,6010,5980,1853
|
|
20230911,124700,3878659150,5980,5990,5990,5980,520
|
|
20230911,124600,3875548550,5990,5990,5990,5990,880
|
|
20230911,124500,3870277350,5990,5990,6000,5990,294
|
|
20230911,124400,3868516280,6010,6000,6010,6000,166
|
|
20230911,124300,3867519090,6000,6000,6000,6000,44
|
|
20230911,124200,3867255090,6000,6000,6000,6000,0
|
|
20230911,124100,3867255090,6000,5990,6010,5990,3506
|
|
20230911,124000,3846207610,5990,6000,6000,5990,92
|
|
20230911,123900,3845655680,6000,5990,6000,5990,62
|
|
20230911,123800,3845284240,5990,6000,6000,5990,48
|
|
20230911,123700,3844996280,6000,6000,6000,6000,1271
|
|
20230911,123600,3837370280,5980,5980,5980,5980,827
|
|
20230911,123500,3832424820,5980,6000,6000,5980,718
|
|
20230911,123400,3828120120,5980,6010,6010,5980,2
|
|
20230911,123300,3828108130,6000,5980,6000,5980,500
|
|
20230911,123200,3825112130,6000,6000,6000,6000,163
|
|
20230911,123100,3824134130,6000,6000,6000,6000,144
|
|
20230911,123000,3823270130,6010,6000,6010,6000,3223
|
|
20230911,122900,3803932100,5980,5980,5980,5980,1081
|
|
20230911,122800,3797467720,5990,5990,5990,5990,599
|
|
20230911,122700,3793879710,5980,5990,5990,5980,159
|
|
20230911,122600,3792927700,6000,5990,6000,5970,667
|
|
20230911,122500,3788936720,5990,6000,6000,5990,656
|
|
20230911,122400,3785004850,5990,5970,6000,5970,302
|
|
20230911,122300,3783196370,5960,5980,5980,5960,4269
|
|
20230911,122200,3757711040,5980,6000,6000,5980,2546
|
|
20230911,122100,3742483770,5990,5990,5990,5980,579
|
|
20230911,122000,3739015630,5990,5990,6000,5990,662
|
|
20230911,121900,3735050240,6000,5990,6000,5990,101
|
|
20230911,121800,3734445240,6000,5990,6000,5990,3311
|
|
20230911,121700,3714608480,5990,6010,6010,5990,1768
|
|
20230911,121600,3704010450,6010,6010,6020,6010,481
|
|
20230911,121500,3701119630,6020,6020,6020,6020,2530
|
|
20230911,121400,3685889030,6020,6020,6020,6010,1162
|
|
20230911,121300,3678894090,6000,5990,6010,5990,581
|
|
20230911,121200,3675403170,5990,5990,5990,5990,213
|
|
20230911,121100,3674127300,6010,5990,6010,5980,2272
|
|
20230911,121000,3660514310,5990,5990,5990,5990,15
|
|
20230911,120900,3660424460,6000,5990,6000,5990,197
|
|
20230911,120800,3659244420,6000,6000,6000,5980,1628
|
|
20230911,120700,3649494340,5990,5990,5990,5990,23
|
|
20230911,120600,3649356570,5980,5980,6000,5980,373
|
|
20230911,120500,3647125950,5990,6000,6000,5990,1243
|
|
20230911,120400,3639675380,6010,6010,6010,6010,353
|
|
20230911,120300,3637553850,6010,6000,6010,6000,995
|
|
20230911,120200,3631574580,6020,5990,6020,5990,183
|
|
20230911,120100,3630477600,5990,6020,6020,5990,895
|
|
20230911,120000,3625102540,6010,6010,6040,6010,2118
|
|
20230911,115900,3612339690,6010,6010,6030,6000,2918
|
|
20230911,115800,3594766230,6010,6020,6020,6000,770
|
|
20230911,115700,3590136730,6010,6000,6020,6000,1378
|
|
20230911,115600,3581856120,5990,5990,6010,5980,2033
|
|
20230911,115500,3569663060,5980,5980,5990,5970,2010
|
|
20230911,115400,3557633920,5980,5980,5980,5980,244
|
|
20230911,115300,3556174800,5980,6000,6010,5980,3853
|
|
20230911,115200,3533085230,6000,6000,6000,5990,956
|
|
20230911,115100,3527350310,6000,6000,6000,5990,699
|
|
20230911,115000,3523156450,6000,6000,6010,6000,1005
|
|
20230911,114900,3517121140,6000,5990,6000,5990,1208
|
|
20230911,114800,3509875070,6000,6000,6000,6000,3830
|
|
20230911,114700,3486895070,6000,6010,6010,5990,4045
|
|
20230911,114600,3462607640,6030,6030,6040,6010,2870
|
|
20230911,114500,3445318110,6030,6010,6030,5980,2657
|
|
20230911,114400,3429347790,6000,6010,6010,5970,486
|
|
20230911,114300,3426433040,6010,5970,6020,5960,16321
|
|
20230911,114200,3328611390,5970,5980,5990,5970,1736
|
|
20230911,114100,3318234050,5990,5970,5990,5970,1947
|
|
20230911,114000,3306586720,5970,5950,5990,5950,5581
|
|
20230911,113900,3273270160,5950,5950,5970,5950,3859
|
|
20230911,113800,3250287930,5950,5930,5950,5930,3329
|
|
20230911,113700,3230518200,5930,5910,5930,5910,5326
|
|
20230911,113600,3198955080,5910,5880,5920,5880,1705
|
|
20230911,113500,3188870510,5890,5910,5930,5890,1137
|
|
20230911,113400,3182135320,5930,5910,5930,5910,5
|
|
20230911,113300,3182105750,5930,5890,5930,5890,4239
|
|
20230911,113200,3157026130,5900,5900,5900,5900,70
|
|
20230911,113100,3156613130,5900,5900,5900,5860,500
|
|
20230911,113000,3153674290,5900,5910,5920,5840,2706
|
|
20230911,112900,3137738250,5900,5900,5900,5880,691
|
|
20230911,112800,3133661480,5900,5890,5900,5850,79
|
|
20230911,112700,3133197410,5890,5890,5890,5840,3126
|
|
20230911,112600,3114889100,5890,5910,5910,5890,542
|
|
20230911,112500,3111691500,5910,5940,5950,5910,1861
|
|
20230911,112400,3100664440,5950,5890,5960,5870,13061
|
|
20230911,112300,3023186180,5890,5880,5890,5880,363
|
|
20230911,112200,3021051120,5880,5860,5880,5840,1466
|
|
20230911,112100,3012450440,5860,5860,5860,5840,346
|
|
20230911,112000,3010425600,5860,5870,5880,5820,171
|
|
20230911,111900,3009424000,5890,5870,5900,5870,1992
|
|
20230911,111800,2997705810,5880,5860,5900,5840,3641
|
|
20230911,111700,2976310940,5860,5850,5870,5800,7378
|
|
20230911,111600,2933320000,5840,5820,5840,5820,127
|
|
20230911,111500,2932579320,5840,5800,5840,5800,1403
|
|
20230911,111400,2924422930,5820,5800,5820,5800,2
|
|
20230911,111300,2924411310,5800,5800,5810,5800,562
|
|
20230911,111200,2921151540,5800,5820,5820,5800,56
|
|
20230911,111100,2920826060,5810,5820,5820,5810,396
|
|
20230911,111000,2918524520,5830,5810,5830,5810,448
|
|
20230911,110900,2915920670,5810,5840,5840,5810,2129
|
|
20230911,110800,2903497640,5840,5810,5840,5810,134
|
|
20230911,110700,2902717120,5810,5810,5810,5810,228
|
|
20230911,110600,2901392440,5810,5810,5810,5810,423
|
|
20230911,110500,2898934810,5810,5810,5840,5800,1345
|
|
20230911,110400,2891119860,5810,5840,5840,5810,2386
|
|
20230911,110300,2877228130,5830,5820,5840,5810,1513
|
|
20230911,110200,2868423110,5840,5830,5850,5810,1937
|
|
20230911,110100,2857151890,5820,5820,5820,5820,49
|
|
20230911,110000,2856866710,5820,5820,5830,5820,413
|
|
20230911,105900,2854461080,5820,5840,5860,5820,1531
|
|
20230911,105800,2845523030,5850,5880,5880,5840,476
|
|
20230911,105700,2842737270,5880,5860,5880,5840,2236
|
|
20230911,105600,2829654510,5870,5840,5880,5820,5294
|
|
20230911,105500,2798713650,5830,5830,5860,5830,389
|
|
20230911,105400,2796444540,5870,5860,5870,5820,3966
|
|
20230911,105300,2773306090,5880,5880,5910,5850,2607
|
|
20230911,105200,2757962350,5870,5850,5880,5840,4209
|
|
20230911,105100,2733290050,5860,5870,5880,5840,6507
|
|
20230911,105000,2695164980,5840,5830,5860,5810,5810
|
|
20230911,104900,2661252440,5810,5810,5840,5800,2742
|
|
20230911,104800,2645284700,5830,5810,5840,5790,2605
|
|
20230911,104700,2630138540,5810,5810,5820,5770,4986
|
|
20230911,104600,2601256780,5810,5820,5840,5780,12237
|
|
20230911,104500,2530153770,5850,5860,5870,5740,31690
|
|
20230911,104400,2346309690,5860,5990,5990,5770,57525
|
|
20230911,104300,2009358210,5940,6100,6100,5910,88049
|
|
20230911,104200,1478812680,6180,6180,6180,6180,0
|
|
20230911,104100,1478812680,6180,5810,6180,5810,91876
|
|
20230911,104000,926190290,5810,5770,5810,5770,1019
|
|
20230911,103900,920275500,5780,5770,5780,5770,70
|
|
20230911,103800,919871580,5770,5770,5770,5770,239
|
|
20230911,103700,918492550,5770,5770,5770,5770,0
|
|
20230911,103600,918492550,5770,5770,5770,5770,30
|
|
20230911,103500,918319450,5760,5760,5760,5760,87
|
|
20230911,103400,917818330,5760,5750,5760,5730,989
|
|
20230911,103300,912123590,5750,5800,5800,5720,3561
|
|
20230911,103200,891671820,5810,5810,5810,5810,1
|
|
20230911,103100,891666010,5800,5810,5810,5800,21
|
|
20230911,103000,891544200,5800,5800,5800,5800,11
|
|
20230911,102900,891480400,5810,5800,5810,5800,173
|
|
20230911,102800,890476990,5800,5800,5800,5800,100
|
|
20230911,102700,889896990,5800,5790,5800,5790,238
|
|
20230911,102600,888518960,5800,5800,5800,5800,1
|
|
20230911,102500,888513160,5800,5800,5800,5800,0
|
|
20230911,102400,888513160,5800,5800,5800,5760,1645
|
|
20230911,102300,879018910,5780,5800,5810,5780,4633
|
|
20230911,102200,852146990,5800,5750,5800,5750,3554
|
|
20230911,102100,831640270,5750,5750,5750,5740,469
|
|
20230911,102000,828944370,5750,5740,5750,5740,126
|
|
20230911,101900,828220020,5750,5750,5760,5750,562
|
|
20230911,101800,824988400,5750,5740,5750,5740,1341
|
|
20230911,101700,817289050,5720,5720,5720,5720,0
|
|
20230911,101600,817289050,5720,5730,5760,5720,635
|
|
20230911,101500,813656610,5730,5750,5760,5730,1831
|
|
20230911,101400,803126650,5710,5740,5740,5710,3732
|
|
20230911,101300,781768800,5740,5740,5740,5740,370
|
|
20230911,101200,779645000,5740,5750,5750,5740,80
|
|
20230911,101100,779185680,5760,5750,5760,5750,884
|
|
20230911,101000,774101540,5750,5740,5760,5710,4083
|
|
20230911,100900,750702130,5720,5760,5770,5720,7842
|
|
20230911,100800,705763040,5760,5810,5850,5730,18501
|
|
20230911,100700,599002760,5800,5880,5940,5800,18975
|
|
20230911,100600,487401320,5910,5880,5920,5880,4412
|
|
20230911,100500,461339590,5880,5940,5950,5880,3372
|
|
20230911,100400,441371720,5940,5860,5940,5860,26509
|
|
20230911,100300,285030490,5870,5850,5870,5820,1713
|
|
20230911,100200,274983890,5870,5900,5900,5820,2916
|
|
20230911,100100,257904630,5890,5770,5890,5760,19497
|
|
20230911,100000,144234770,5760,5760,5760,5760,218
|
|
20230911,095900,142979090,5740,5740,5740,5740,0
|
|
20230911,095800,142979090,5740,5740,5740,5740,0
|
|
20230911,095700,142979090,5740,5740,5740,5740,461
|
|
20230911,095600,140332950,5760,5740,5760,5740,291
|
|
20230911,095500,138660950,5740,5740,5740,5740,0
|
|
20230911,095400,138660950,5740,5740,5740,5740,0
|
|
20230911,095300,138660950,5740,5740,5740,5740,26
|
|
20230911,095200,138511710,5730,5730,5730,5730,100
|
|
20230911,095100,137938710,5740,5740,5740,5740,30
|
|
20230911,095000,137766510,5740,5750,5750,5740,503
|
|
20230911,094900,134875460,5770,5770,5770,5770,0
|
|
20230911,094800,134875460,5770,5750,5770,5750,710
|
|
20230911,094700,130790360,5750,5750,5750,5750,59
|
|
20230911,094600,130451110,5750,5770,5780,5750,1318
|
|
20230911,094500,122867380,5780,5770,5780,5770,652
|
|
20230911,094400,119104380,5790,5780,5790,5770,754
|
|
20230911,094300,114740020,5790,5770,5790,5770,715
|
|
20230911,094200,110612450,5770,5770,5770,5770,12
|
|
20230911,094100,110543210,5770,5770,5770,5770,3
|
|
20230911,094000,110525900,5770,5750,5770,5750,436
|
|
20230911,093900,108017480,5770,5770,5770,5770,51
|
|
20230911,093800,107723210,5780,5750,5780,5750,667
|
|
20230911,093700,103885260,5790,5790,5790,5790,4
|
|
20230911,093600,103862100,5740,5740,5740,5740,0
|
|
20230911,093500,103862100,5740,5750,5750,5740,86
|
|
20230911,093400,103367670,5750,5750,5750,5750,3
|
|
20230911,093300,103350420,5790,5790,5790,5790,40
|
|
20230911,093200,103118820,5800,5790,5800,5790,586
|
|
20230911,093100,99725020,5790,5780,5790,5780,11
|
|
20230911,093000,99661430,5790,5790,5790,5750,424
|
|
20230911,092900,97217310,5790,5800,5800,5790,75
|
|
20230911,092800,96782610,5750,5760,5800,5750,660
|
|
20230911,092700,92980880,5790,5790,5790,5750,156
|
|
20230911,092600,92080240,5790,5800,5800,5790,596
|
|
20230911,092500,88627400,5800,5750,5800,5740,2173
|
|
20230911,092400,76090670,5750,5730,5750,5730,649
|
|
20230911,092300,72364970,5710,5710,5740,5700,1827
|
|
20230911,092200,61925220,5710,5690,5710,5690,1161
|
|
20230911,092100,55308240,5690,5690,5690,5690,0
|
|
20230911,092000,55308240,5690,5690,5690,5690,63
|
|
20230911,091900,54949770,5710,5710,5710,5710,0
|
|
20230911,091800,54949770,5710,5710,5710,5710,0
|
|
20230911,091700,54949770,5710,5700,5710,5700,1994
|
|
20230911,091600,43582720,5700,5690,5710,5690,546
|
|
20230911,091500,40471530,5680,5670,5680,5670,1247
|
|
20230911,091400,33398390,5670,5670,5670,5670,18
|
|
20230911,091300,33296330,5680,5680,5680,5680,0
|
|
20230911,091200,33296330,5680,5680,5680,5680,1
|
|
20230911,091100,33290650,5640,5640,5640,5640,0
|
|
20230911,091000,33290650,5640,5650,5650,5640,195
|
|
20230911,090900,32190010,5650,5650,5650,5650,278
|
|
20230911,090800,30619310,5660,5660,5660,5660,2
|
|
20230911,090700,30607990,5680,5690,5690,5680,201
|
|
20230911,090600,29466300,5700,5700,5700,5700,66
|
|
20230911,090500,29090100,5700,5700,5700,5700,200
|
|
20230911,090400,27950100,5700,5710,5710,5700,90
|
|
20230911,090300,27436210,5710,5670,5710,5630,508
|
|
20230911,090200,24555140,5670,5670,5670,5670,102
|
|
20230911,090100,23976800,5630,5630,5630,5630,12
|
|
20230911,090000,23909240,5630,5620,5660,5620,4252
|