653 lines
35 KiB
CSV
653 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,195000,13231410890,17020,17020,17020,17020,8631
|
|
20230905,194900,13231410890,17020,17020,17020,17020,0
|
|
20230905,194800,13231410890,17020,17020,17020,17020,0
|
|
20230905,194700,13231410890,17020,17020,17020,17020,0
|
|
20230905,194600,13231410890,17020,17020,17020,17020,0
|
|
20230905,194500,13231410890,17020,17020,17020,17020,0
|
|
20230905,194400,13231410890,17020,17020,17020,17020,0
|
|
20230905,194300,13231410890,17020,17020,17020,17020,0
|
|
20230905,194200,13231410890,17020,17020,17020,17020,0
|
|
20230905,194100,13231410890,17020,17020,17020,17020,0
|
|
20230905,194000,13231410890,17020,17020,17020,17020,0
|
|
20230905,193900,13231410890,17020,17020,17020,17020,0
|
|
20230905,193800,13231410890,17020,17020,17020,17020,0
|
|
20230905,193700,13231410890,17020,17020,17020,17020,0
|
|
20230905,193600,13231410890,17020,17020,17020,17020,0
|
|
20230905,193500,13231410890,17020,17020,17020,17020,0
|
|
20230905,193400,13231410890,17020,17020,17020,17020,0
|
|
20230905,193300,13231410890,17020,17020,17020,17020,0
|
|
20230905,193200,13231410890,17020,17020,17020,17020,0
|
|
20230905,193100,13231410890,17020,17020,17020,17020,0
|
|
20230905,193000,13231410890,17020,17020,17020,17020,0
|
|
20230905,192900,13231410890,17020,17020,17020,17020,0
|
|
20230905,192800,13231410890,17020,17020,17020,17020,0
|
|
20230905,192700,13231410890,17020,17020,17020,17020,0
|
|
20230905,192600,13231410890,17020,17020,17020,17020,0
|
|
20230905,192500,13231410890,17020,17020,17020,17020,0
|
|
20230905,192400,13231410890,17020,17020,17020,17020,0
|
|
20230905,192300,13231410890,17020,17020,17020,17020,0
|
|
20230905,192200,13231410890,17020,17020,17020,17020,0
|
|
20230905,192100,13231410890,17020,17020,17020,17020,0
|
|
20230905,192000,13231410890,17020,17020,17020,17020,8631
|
|
20230905,191900,13231410890,17020,17020,17020,17020,0
|
|
20230905,191800,13231410890,17020,17020,17020,17020,0
|
|
20230905,191700,13231410890,17020,17020,17020,17020,0
|
|
20230905,191600,13231410890,17020,17020,17020,17020,0
|
|
20230905,191500,13231410890,17020,17020,17020,17020,0
|
|
20230905,191400,13231410890,17020,17020,17020,17020,0
|
|
20230905,191300,13231410890,17020,17020,17020,17020,0
|
|
20230905,191200,13231410890,17020,17020,17020,17020,0
|
|
20230905,191100,13231410890,17020,17020,17020,17020,0
|
|
20230905,191000,13231410890,17020,17020,17020,17020,0
|
|
20230905,190900,13231410890,17020,17020,17020,17020,0
|
|
20230905,190800,13231410890,17020,17020,17020,17020,0
|
|
20230905,190700,13231410890,17020,17020,17020,17020,0
|
|
20230905,190600,13231410890,17020,17020,17020,17020,0
|
|
20230905,190500,13231410890,17020,17020,17020,17020,0
|
|
20230905,190400,13231410890,17020,17020,17020,17020,0
|
|
20230905,190300,13231410890,17020,17020,17020,17020,0
|
|
20230905,190200,13231410890,17020,17020,17020,17020,0
|
|
20230905,190100,13231410890,17020,17020,17020,17020,0
|
|
20230905,190000,13231410890,17020,17020,17020,17020,0
|
|
20230905,185900,13231410890,17020,17020,17020,17020,0
|
|
20230905,185800,13231410890,17020,17020,17020,17020,0
|
|
20230905,185700,13231410890,17020,17020,17020,17020,0
|
|
20230905,185600,13231410890,17020,17020,17020,17020,0
|
|
20230905,185500,13231410890,17020,17020,17020,17020,0
|
|
20230905,185400,13231410890,17020,17020,17020,17020,0
|
|
20230905,185300,13231410890,17020,17020,17020,17020,0
|
|
20230905,185200,13231410890,17020,17020,17020,17020,0
|
|
20230905,185100,13231410890,17020,17020,17020,17020,0
|
|
20230905,185000,13231410890,17020,17020,17020,17020,8631
|
|
20230905,184900,13231410890,17020,17020,17020,17020,0
|
|
20230905,184800,13231410890,17020,17020,17020,17020,0
|
|
20230905,184700,13231410890,17020,17020,17020,17020,0
|
|
20230905,184600,13231410890,17020,17020,17020,17020,0
|
|
20230905,184500,13231410890,17020,17020,17020,17020,0
|
|
20230905,184400,13231410890,17020,17020,17020,17020,0
|
|
20230905,184300,13231410890,17020,17020,17020,17020,0
|
|
20230905,184200,13231410890,17020,17020,17020,17020,0
|
|
20230905,184100,13231410890,17020,17020,17020,17020,0
|
|
20230905,184000,13231410890,17020,17020,17020,17020,0
|
|
20230905,183900,13231410890,17020,17020,17020,17020,0
|
|
20230905,183800,13231410890,17020,17020,17020,17020,0
|
|
20230905,183700,13231410890,17020,17020,17020,17020,0
|
|
20230905,183600,13231410890,17020,17020,17020,17020,0
|
|
20230905,183500,13231410890,17020,17020,17020,17020,0
|
|
20230905,183400,13231410890,17020,17020,17020,17020,0
|
|
20230905,183300,13231410890,17020,17020,17020,17020,0
|
|
20230905,183200,13231410890,17020,17020,17020,17020,0
|
|
20230905,183100,13231410890,17020,17020,17020,17020,0
|
|
20230905,183000,13231410890,17020,17020,17020,17020,0
|
|
20230905,182900,13231410890,17020,17020,17020,17020,0
|
|
20230905,182800,13231410890,17020,17020,17020,17020,0
|
|
20230905,182700,13231410890,17020,17020,17020,17020,0
|
|
20230905,182600,13231410890,17020,17020,17020,17020,0
|
|
20230905,182500,13231410890,17020,17020,17020,17020,0
|
|
20230905,182400,13231410890,17020,17020,17020,17020,0
|
|
20230905,182300,13231410890,17020,17020,17020,17020,0
|
|
20230905,182200,13231410890,17020,17020,17020,17020,0
|
|
20230905,182100,13231410890,17020,17020,17020,17020,0
|
|
20230905,182000,13231410890,17020,17020,17020,17020,8631
|
|
20230905,181900,13231410890,17020,17020,17020,17020,0
|
|
20230905,181800,13231410890,17020,17020,17020,17020,0
|
|
20230905,181700,13231410890,17020,17020,17020,17020,0
|
|
20230905,181600,13231410890,17020,17020,17020,17020,0
|
|
20230905,181500,13231410890,17020,17020,17020,17020,0
|
|
20230905,181400,13231410890,17020,17020,17020,17020,0
|
|
20230905,181300,13231410890,17020,17020,17020,17020,0
|
|
20230905,181200,13231410890,17020,17020,17020,17020,0
|
|
20230905,181100,13231410890,17020,17020,17020,17020,0
|
|
20230905,181000,13231410890,17020,17020,17020,17020,0
|
|
20230905,180900,13231410890,17020,17020,17020,17020,0
|
|
20230905,180800,13231410890,17020,17020,17020,17020,0
|
|
20230905,180700,13231410890,17020,17020,17020,17020,0
|
|
20230905,180600,13231410890,17020,17020,17020,17020,0
|
|
20230905,180500,13231410890,17020,17020,17020,17020,0
|
|
20230905,180400,13231410890,17020,17020,17020,17020,0
|
|
20230905,180300,13231410890,17020,17020,17020,17020,0
|
|
20230905,180200,13231410890,17020,17020,17020,17020,0
|
|
20230905,180100,13231410890,17020,17020,17020,17020,0
|
|
20230905,180000,13231410890,17020,17020,17020,17020,0
|
|
20230905,175900,13231410890,17020,17020,17020,17020,0
|
|
20230905,175800,13231410890,17020,17020,17020,17020,0
|
|
20230905,175700,13231410890,17020,17020,17020,17020,0
|
|
20230905,175600,13231410890,17020,17020,17020,17020,0
|
|
20230905,175500,13231410890,17020,17020,17020,17020,0
|
|
20230905,175400,13231410890,17020,17020,17020,17020,0
|
|
20230905,175300,13231410890,17020,17020,17020,17020,0
|
|
20230905,175200,13231410890,17020,17020,17020,17020,0
|
|
20230905,175100,13231410890,17020,17020,17020,17020,0
|
|
20230905,175000,13231410890,17020,17020,17020,17020,8631
|
|
20230905,174900,13231410890,17020,17020,17020,17020,0
|
|
20230905,174800,13231410890,17020,17020,17020,17020,0
|
|
20230905,174700,13231410890,17020,17020,17020,17020,0
|
|
20230905,174600,13231410890,17020,17020,17020,17020,0
|
|
20230905,174500,13231410890,17020,17020,17020,17020,0
|
|
20230905,174400,13231410890,17020,17020,17020,17020,0
|
|
20230905,174300,13231410890,17020,17020,17020,17020,0
|
|
20230905,174200,13231410890,17020,17020,17020,17020,0
|
|
20230905,174100,13231410890,17020,17020,17020,17020,0
|
|
20230905,174000,13231410890,17020,17020,17020,17020,0
|
|
20230905,173900,13231410890,17020,17020,17020,17020,0
|
|
20230905,173800,13231410890,17020,17020,17020,17020,0
|
|
20230905,173700,13231410890,17020,17020,17020,17020,0
|
|
20230905,173600,13231410890,17020,17020,17020,17020,0
|
|
20230905,173500,13231410890,17020,17020,17020,17020,0
|
|
20230905,173400,13231410890,17020,17020,17020,17020,0
|
|
20230905,173300,13231410890,17020,17020,17020,17020,0
|
|
20230905,173200,13231410890,17020,17020,17020,17020,0
|
|
20230905,173100,13231410890,17020,17020,17020,17020,0
|
|
20230905,173000,13231410890,17020,17020,17020,17020,0
|
|
20230905,172900,13231410890,17020,17020,17020,17020,0
|
|
20230905,172800,13231410890,17020,17020,17020,17020,0
|
|
20230905,172700,13231410890,17020,17020,17020,17020,0
|
|
20230905,172600,13231410890,17020,17020,17020,17020,0
|
|
20230905,172500,13231410890,17020,17020,17020,17020,0
|
|
20230905,172400,13231410890,17020,17020,17020,17020,0
|
|
20230905,172300,13231410890,17020,17020,17020,17020,0
|
|
20230905,172200,13231410890,17020,17020,17020,17020,0
|
|
20230905,172100,13231410890,17020,17020,17020,17020,0
|
|
20230905,172000,13231410890,17020,17020,17020,17020,8631
|
|
20230905,171900,13231410890,17020,17020,17020,17020,0
|
|
20230905,171800,13231410890,17020,17020,17020,17020,0
|
|
20230905,171700,13231410890,17020,17020,17020,17020,0
|
|
20230905,171600,13231410890,17020,17020,17020,17020,0
|
|
20230905,171500,13231410890,17020,17020,17020,17020,0
|
|
20230905,171400,13231410890,17020,17020,17020,17020,0
|
|
20230905,171300,13231410890,17020,17020,17020,17020,0
|
|
20230905,171200,13231410890,17020,17020,17020,17020,0
|
|
20230905,171100,13231410890,17020,17020,17020,17020,0
|
|
20230905,171000,13231410890,17020,17020,17020,17020,0
|
|
20230905,170900,13231410890,17020,17020,17020,17020,0
|
|
20230905,170800,13231410890,17020,17020,17020,17020,0
|
|
20230905,170700,13231410890,17020,17020,17020,17020,0
|
|
20230905,170600,13231410890,17020,17020,17020,17020,0
|
|
20230905,170500,13231410890,17020,17020,17020,17020,0
|
|
20230905,170400,13231410890,17020,17020,17020,17020,0
|
|
20230905,170300,13231410890,17020,17020,17020,17020,0
|
|
20230905,170200,13231410890,17020,17020,17020,17020,0
|
|
20230905,170100,13231410890,17020,17020,17020,17020,0
|
|
20230905,170000,13231410890,17020,17020,17020,17020,0
|
|
20230905,165900,13231410890,17020,17020,17020,17020,0
|
|
20230905,165800,13231410890,17020,17020,17020,17020,0
|
|
20230905,165700,13231410890,17020,17020,17020,17020,0
|
|
20230905,165600,13231410890,17020,17020,17020,17020,0
|
|
20230905,165500,13231410890,17020,17020,17020,17020,0
|
|
20230905,165400,13231410890,17020,17020,17020,17020,0
|
|
20230905,165300,13231410890,17020,17020,17020,17020,0
|
|
20230905,165200,13231410890,17020,17020,17020,17020,0
|
|
20230905,165100,13231410890,17020,17020,17020,17020,0
|
|
20230905,165000,13231410890,17020,17020,17020,17020,8631
|
|
20230905,164900,13231410890,17020,17020,17020,17020,0
|
|
20230905,164800,13231410890,17020,17020,17020,17020,0
|
|
20230905,164700,13231410890,17020,17020,17020,17020,0
|
|
20230905,164600,13231410890,17020,17020,17020,17020,0
|
|
20230905,164500,13231410890,17020,17020,17020,17020,0
|
|
20230905,164400,13231410890,17020,17020,17020,17020,0
|
|
20230905,164300,13231410890,17020,17020,17020,17020,0
|
|
20230905,164200,13231410890,17020,17020,17020,17020,0
|
|
20230905,164100,13231410890,17020,17020,17020,17020,0
|
|
20230905,164000,13231410890,17020,17020,17020,17020,0
|
|
20230905,163900,13231410890,17020,17020,17020,17020,0
|
|
20230905,163800,13231410890,17020,17020,17020,17020,0
|
|
20230905,163700,13231410890,17020,17020,17020,17020,0
|
|
20230905,163600,13231410890,17020,17020,17020,17020,0
|
|
20230905,163500,13231410890,17020,17020,17020,17020,0
|
|
20230905,163400,13231410890,17020,17020,17020,17020,0
|
|
20230905,163300,13231410890,17020,17020,17020,17020,0
|
|
20230905,163200,13231410890,17020,17020,17020,17020,0
|
|
20230905,163100,13231410890,17020,17020,17020,17020,0
|
|
20230905,163000,13231410890,17020,17020,17020,17020,0
|
|
20230905,162900,13231410890,17020,17020,17020,17020,0
|
|
20230905,162800,13231410890,17020,17020,17020,17020,0
|
|
20230905,162700,13231410890,17020,17020,17020,17020,0
|
|
20230905,162600,13231410890,17020,17020,17020,17020,0
|
|
20230905,162500,13231410890,17020,17020,17020,17020,0
|
|
20230905,162400,13231410890,17020,17020,17020,17020,0
|
|
20230905,162300,13231410890,17020,17020,17020,17020,0
|
|
20230905,162200,13231410890,17020,17020,17020,17020,0
|
|
20230905,162100,13231410890,17020,17020,17020,17020,0
|
|
20230905,162000,13231410890,17020,17020,17020,17020,8631
|
|
20230905,161900,13231410890,17020,17020,17020,17020,0
|
|
20230905,161800,13231410890,17020,17020,17020,17020,0
|
|
20230905,161700,13231410890,17020,17020,17020,17020,0
|
|
20230905,161600,13231410890,17020,17020,17020,17020,0
|
|
20230905,161500,13231410890,17020,17020,17020,17020,0
|
|
20230905,161400,13231410890,17020,17020,17020,17020,0
|
|
20230905,161300,13231410890,17020,17020,17020,17020,0
|
|
20230905,161200,13231410890,17020,17020,17020,17020,0
|
|
20230905,161100,13231410890,17020,17020,17020,17020,0
|
|
20230905,161000,13231410890,17020,17020,17020,17020,0
|
|
20230905,160900,13231410890,17020,17020,17020,17020,0
|
|
20230905,160800,13231410890,17020,17020,17020,17020,0
|
|
20230905,160700,13231410890,17020,17020,17020,17020,0
|
|
20230905,160600,13231410890,17020,17020,17020,17020,0
|
|
20230905,160500,13231410890,17020,17020,17020,17020,0
|
|
20230905,160400,13231410890,17020,17020,17020,17020,0
|
|
20230905,160300,13231410890,17020,17020,17020,17020,0
|
|
20230905,160200,13231410890,17020,17020,17020,17020,0
|
|
20230905,160100,13231410890,17020,17020,17020,17020,0
|
|
20230905,160000,13231410890,17020,17020,17020,17020,0
|
|
20230905,155900,13231410890,17020,17020,17020,17020,0
|
|
20230905,155800,13231410890,17020,17020,17020,17020,0
|
|
20230905,155700,13231410890,17020,17020,17020,17020,0
|
|
20230905,155600,13231410890,17020,17020,17020,17020,0
|
|
20230905,155500,13231410890,17020,17020,17020,17020,0
|
|
20230905,155400,13231410890,17020,17020,17020,17020,0
|
|
20230905,155300,13231410890,17020,17020,17020,17020,0
|
|
20230905,155200,13231410890,17020,17020,17020,17020,0
|
|
20230905,155100,13231410890,17020,17020,17020,17020,0
|
|
20230905,155000,13231410890,17020,17020,17020,17020,8631
|
|
20230905,154900,13231410890,17020,17020,17020,17020,0
|
|
20230905,154800,13231410890,17020,17020,17020,17020,0
|
|
20230905,154700,13231410890,17020,17020,17020,17020,0
|
|
20230905,154600,13231410890,17020,17020,17020,17020,0
|
|
20230905,154500,13231410890,17020,17020,17020,17020,0
|
|
20230905,154400,13231410890,17020,17020,17020,17020,0
|
|
20230905,154300,13231410890,17020,17020,17020,17020,0
|
|
20230905,154200,13231410890,17020,17020,17020,17020,0
|
|
20230905,154100,13231410890,17020,17020,17020,17020,0
|
|
20230905,154000,13231410890,17020,17020,17020,17020,0
|
|
20230905,153900,13231410890,17020,17020,17020,17020,0
|
|
20230905,153800,13231410890,17020,17020,17020,17020,0
|
|
20230905,153700,13231410890,17020,17020,17020,17020,0
|
|
20230905,153600,13231410890,17020,17020,17020,17020,0
|
|
20230905,153500,13231410890,17020,17020,17020,17020,0
|
|
20230905,153400,13231410890,17020,17020,17020,17020,0
|
|
20230905,153300,13231410890,17020,17020,17020,17020,0
|
|
20230905,153200,13231410890,17020,17020,17020,17020,0
|
|
20230905,153100,13231410890,17020,17020,17020,17020,0
|
|
20230905,153000,13231410890,17020,17020,17020,17020,8631
|
|
20230905,152900,13084511270,17070,17070,17070,17070,0
|
|
20230905,152800,13084511270,17070,17070,17070,17070,0
|
|
20230905,152700,13084511270,17070,17070,17070,17070,0
|
|
20230905,152600,13084511270,17070,17070,17070,17070,0
|
|
20230905,152500,13084511270,17070,17070,17070,17070,0
|
|
20230905,152400,13084511270,17070,17070,17070,17070,0
|
|
20230905,152300,13084511270,17070,17070,17070,17070,0
|
|
20230905,152200,13084511270,17070,17070,17070,17070,0
|
|
20230905,152100,13084511270,17070,17070,17070,17070,0
|
|
20230905,152000,13084511270,17070,17070,17070,17070,0
|
|
20230905,151900,13084511270,17070,17000,17070,17000,313
|
|
20230905,151800,13079169910,17000,17060,17060,17000,3270
|
|
20230905,151700,13023541030,17030,17060,17060,17030,1810
|
|
20230905,151600,12992691060,17060,17070,17080,17060,478
|
|
20230905,151500,12984532060,17100,17110,17110,17100,1558
|
|
20230905,151400,12957889240,17120,17120,17120,17120,20
|
|
20230905,151300,12957546840,17100,17120,17130,17100,1422
|
|
20230905,151200,12933206270,17120,17120,17130,17120,147
|
|
20230905,151100,12930689300,17120,17150,17150,17120,1662
|
|
20230905,151000,12902221680,17160,17140,17160,17140,327
|
|
20230905,150900,12896612220,17140,17140,17160,17140,391
|
|
20230905,150800,12889907400,17140,17130,17150,17130,270
|
|
20230905,150700,12885280550,17120,17130,17130,17120,544
|
|
20230905,150600,12875963500,17130,17130,17140,17120,280
|
|
20230905,150500,12871166890,17140,17100,17140,17100,123
|
|
20230905,150400,12869061170,17100,17070,17110,17070,1374
|
|
20230905,150300,12845568000,17070,17060,17070,17060,96
|
|
20230905,150200,12843930180,17060,17070,17070,17060,328
|
|
20230905,150100,12838334380,17060,17080,17080,17060,25
|
|
20230905,150000,12837907560,17090,17070,17090,17070,230
|
|
20230905,145900,12833979240,17090,17090,17090,17090,86
|
|
20230905,145800,12832509500,17100,17100,17100,17100,141
|
|
20230905,145700,12830098400,17090,17060,17090,17060,389
|
|
20230905,145600,12823455190,17060,17060,17070,17060,80
|
|
20230905,145500,12822090340,17050,17060,17060,17050,183
|
|
20230905,145400,12818968950,17060,17070,17070,17060,11
|
|
20230905,145300,12818781200,17060,17060,17070,17060,303
|
|
20230905,145200,12813612010,17060,17070,17070,17060,449
|
|
20230905,145100,12805950060,17070,17090,17090,17070,65
|
|
20230905,145000,12804839850,17090,17090,17090,17090,155
|
|
20230905,144900,12802190900,17070,17070,17100,17070,62
|
|
20230905,144800,12801131060,17070,17100,17110,17070,160
|
|
20230905,144700,12798397570,17090,17080,17090,17080,244
|
|
20230905,144600,12794228060,17070,17080,17080,17070,118
|
|
20230905,144500,12792213590,17090,17080,17090,17080,224
|
|
20230905,144400,12788386550,17070,17070,17070,17070,240
|
|
20230905,144300,12784289750,17080,17090,17090,17080,212
|
|
20230905,144200,12780668040,17090,17070,17090,17070,168
|
|
20230905,144100,12777796940,17080,17070,17090,17070,143
|
|
20230905,144000,12775355350,17070,17080,17080,17070,32
|
|
20230905,143900,12774808800,17050,17050,17050,17050,321
|
|
20230905,143800,12769335750,17050,17110,17110,17050,383
|
|
20230905,143700,12762790980,17120,17120,17130,17120,37
|
|
20230905,143600,12762157530,17130,17130,17140,17130,3
|
|
20230905,143500,12762106130,17120,17120,17120,17120,84
|
|
20230905,143400,12760668050,17110,17110,17120,17110,148
|
|
20230905,143300,12758135340,17120,17110,17120,17110,28
|
|
20230905,143200,12757656240,17110,17100,17120,17100,86
|
|
20230905,143100,12756184970,17100,17050,17110,17050,1362
|
|
20230905,143000,12732907240,17050,17030,17090,17030,376
|
|
20230905,142900,12726500120,17030,17050,17050,17030,161
|
|
20230905,142800,12723757680,17040,17050,17100,17040,423
|
|
20230905,142700,12716535800,17050,17060,17080,17050,96
|
|
20230905,142600,12714898680,17020,17020,17020,17020,112
|
|
20230905,142500,12712992440,17010,17020,17040,17010,260
|
|
20230905,142400,12708569080,17020,17050,17050,17020,76
|
|
20230905,142300,12707275520,17020,17020,17020,17020,256
|
|
20230905,142200,12702918400,17000,17020,17020,17000,285
|
|
20230905,142100,12698070890,17020,17080,17080,17010,96
|
|
20230905,142000,12696432240,17010,17000,17100,17000,245
|
|
20230905,141900,12692248550,17100,17010,17100,17010,302
|
|
20230905,141800,12687101220,17040,17040,17040,17040,1
|
|
20230905,141700,12687084180,17030,17000,17040,16980,215
|
|
20230905,141600,12683425850,16980,16990,16990,16980,620
|
|
20230905,141500,12672894020,16990,17020,17020,16990,874
|
|
20230905,141400,12658035050,17020,17010,17020,16990,121
|
|
20230905,141300,12655977530,16980,17010,17020,16980,573
|
|
20230905,141200,12646237380,17010,17030,17030,17010,259
|
|
20230905,141100,12641829660,17030,17010,17040,17010,438
|
|
20230905,141000,12634378360,17040,17060,17060,17040,10
|
|
20230905,140900,12634207880,17060,16990,17060,16990,104
|
|
20230905,140800,12632439750,16990,16990,16990,16990,3
|
|
20230905,140700,12632388780,16990,17100,17100,16990,165
|
|
20230905,140600,12629573330,17120,16970,17120,16950,788
|
|
20230905,140500,12616171550,16960,17000,17000,16960,819
|
|
20230905,140400,12602271460,16980,17000,17000,16980,1035
|
|
20230905,140300,12584692720,16990,16990,17020,16990,158
|
|
20230905,140200,12582008270,16990,17030,17030,16990,211
|
|
20230905,140100,12578422520,17040,17020,17040,17000,716
|
|
20230905,140000,12566242810,17020,17030,17040,17020,541
|
|
20230905,135900,12557029480,17040,17060,17070,17040,437
|
|
20230905,135800,12549579680,17060,17060,17060,17060,125
|
|
20230905,135700,12547447180,17060,17070,17070,17060,253
|
|
20230905,135600,12543130490,17070,17100,17100,17070,95
|
|
20230905,135500,12541508720,17110,17110,17110,17110,2
|
|
20230905,135400,12541474500,17110,17070,17110,17060,323
|
|
20230905,135300,12535953470,17070,17160,17160,17060,3016
|
|
20230905,135200,12484333740,17160,17150,17160,17150,218
|
|
20230905,135100,12480594210,17160,17160,17160,17150,163
|
|
20230905,135000,12477798510,17170,17180,17180,17170,21
|
|
20230905,134900,12477437930,17160,17210,17210,17160,430
|
|
20230905,134800,12470056130,17180,17290,17290,17180,3109
|
|
20230905,134700,12416496070,17290,17230,17300,17230,700
|
|
20230905,134600,12404408590,17240,17240,17250,17230,206
|
|
20230905,134500,12400857830,17240,17220,17250,17220,726
|
|
20230905,134400,12388352220,17220,17170,17220,17170,2604
|
|
20230905,134300,12343530970,17170,17180,17190,17170,161
|
|
20230905,134200,12340765580,17140,17140,17190,17140,417
|
|
20230905,134100,12333610340,17140,17110,17140,17110,389
|
|
20230905,134000,12326951190,17100,17100,17100,17100,126
|
|
20230905,133900,12324796590,17100,17100,17110,17100,129
|
|
20230905,133800,12322590680,17100,17120,17120,17100,204
|
|
20230905,133700,12319100120,17120,17100,17120,17100,102
|
|
20230905,133600,12317355670,17100,17110,17120,17100,226
|
|
20230905,133500,12313489980,17110,17100,17110,17100,120
|
|
20230905,133400,12311437970,17090,17100,17100,17090,107
|
|
20230905,133300,12309608900,17100,17110,17110,17100,268
|
|
20230905,133200,12305025140,17100,17090,17100,17090,268
|
|
20230905,133100,12300443840,17090,17100,17100,17090,23
|
|
20230905,133000,12300050750,17080,17080,17080,17070,582
|
|
20230905,132900,12290110820,17070,17090,17090,17070,433
|
|
20230905,132800,12282716670,17090,17090,17090,17090,169
|
|
20230905,132700,12279828460,17090,17100,17100,17090,89
|
|
20230905,132600,12278307440,17080,17100,17100,17080,589
|
|
20230905,132500,12268235600,17100,17100,17110,17100,601
|
|
20230905,132400,12257958400,17100,17110,17110,17100,167
|
|
20230905,132300,12255102540,17110,17100,17110,17090,324
|
|
20230905,132200,12249562790,17090,17110,17110,17090,76
|
|
20230905,132100,12248263910,17100,17100,17110,17100,91
|
|
20230905,132000,12246707640,17110,17110,17110,17100,120
|
|
20230905,131900,12244655570,17110,17100,17120,17100,191
|
|
20230905,131800,12241387520,17090,17090,17100,17090,86
|
|
20230905,131700,12239917770,17090,17120,17120,17080,90
|
|
20230905,131600,12238380030,17120,17080,17120,17070,302
|
|
20230905,131500,12233220270,17080,17070,17090,17070,197
|
|
20230905,131400,12229856910,17060,17060,17070,17060,127
|
|
20230905,131300,12227690210,17060,17070,17070,17060,118
|
|
20230905,131200,12225677120,17070,17090,17090,17070,83
|
|
20230905,131100,12224260290,17090,17060,17090,17060,51
|
|
20230905,131000,12223390200,17060,17060,17060,17050,104
|
|
20230905,130900,12221616500,17040,17050,17050,17040,573
|
|
20230905,130800,12211847530,17050,17080,17080,17050,229
|
|
20230905,130700,12207940830,17060,17060,17060,17060,22
|
|
20230905,130600,12207565510,17060,17050,17060,17050,421
|
|
20230905,130500,12200384750,17060,17060,17070,17060,288
|
|
20230905,130400,12195471450,17060,17070,17090,17060,439
|
|
20230905,130300,12187979040,17060,17060,17080,17060,98
|
|
20230905,130200,12186306890,17060,17050,17060,17050,197
|
|
20230905,130100,12182947720,17050,17050,17050,17040,126
|
|
20230905,130000,12180800070,17040,17070,17070,17040,616
|
|
20230905,125900,12170294720,17080,17090,17090,17080,29
|
|
20230905,125800,12169799390,17070,17070,17070,17070,10
|
|
20230905,125700,12169628690,17100,17100,17110,17080,245
|
|
20230905,125600,12165438540,17110,17080,17110,17070,169
|
|
20230905,125500,12162552450,17070,17070,17070,17070,83
|
|
20230905,125400,12161135640,17070,17110,17110,17070,30
|
|
20230905,125300,12160622860,17100,17090,17100,17090,246
|
|
20230905,125200,12156417070,17100,17070,17100,17070,3
|
|
20230905,125100,12156365830,17070,17060,17070,17060,328
|
|
20230905,125000,12150768170,17040,17040,17040,17040,34
|
|
20230905,124900,12150188810,17040,17030,17040,17030,57
|
|
20230905,124800,12149218090,17030,17020,17030,17010,1236
|
|
20230905,124700,12128171810,17020,17030,17040,17020,63
|
|
20230905,124600,12127098920,17030,17030,17040,17020,814
|
|
20230905,124500,12113231750,17040,17030,17070,17030,135
|
|
20230905,124400,12110931060,17030,17030,17030,17030,25
|
|
20230905,124300,12110505310,17100,17010,17100,17010,93
|
|
20230905,124200,12108922820,17010,17020,17020,17010,287
|
|
20230905,124100,12104039590,17010,17030,17030,17010,30
|
|
20230905,124000,12103528790,17030,17030,17070,17030,101
|
|
20230905,123900,12101808720,17010,17010,17010,17010,140
|
|
20230905,123800,12099427320,17010,17010,17110,17010,57
|
|
20230905,123700,12098457650,17110,17110,17120,17000,197
|
|
20230905,123600,12095096650,17000,17120,17120,17000,1185
|
|
20230905,123500,12074865090,17110,17120,17120,17110,63
|
|
20230905,123400,12073787050,17110,17110,17110,17110,274
|
|
20230905,123300,12069098910,17110,17110,17120,17100,223
|
|
20230905,123200,12065283990,17120,17110,17120,17110,57
|
|
20230905,123100,12064308570,17110,17130,17130,17110,153
|
|
20230905,123000,12061688740,17130,17140,17150,17130,164
|
|
20230905,122900,12058877210,17140,17130,17140,17130,382
|
|
20230905,122800,12052333040,17130,17140,17150,17130,337
|
|
20230905,122700,12046558560,17130,17110,17140,17100,898
|
|
20230905,122600,12031186950,17130,17120,17140,17110,666
|
|
20230905,122500,12019780350,17110,17060,17110,17060,158
|
|
20230905,122400,12017079010,17060,17000,17060,16990,469
|
|
20230905,122300,12009090760,17000,17010,17010,16970,1965
|
|
20230905,122200,11975713160,17010,17020,17060,17010,104
|
|
20230905,122100,11973943910,17060,17020,17060,17020,161
|
|
20230905,122000,11971199690,17080,17050,17090,16990,3973
|
|
20230905,121900,11903608120,17080,17050,17090,17050,265
|
|
20230905,121800,11899087810,17050,17090,17090,17050,296
|
|
20230905,121700,11894034270,17090,17110,17130,17090,325
|
|
20230905,121600,11888475870,17110,17140,17140,17110,868
|
|
20230905,121500,11873610970,17160,17140,17160,17140,148
|
|
20230905,121400,11871074230,17140,17160,17160,17140,101
|
|
20230905,121300,11869342690,17160,17160,17160,17150,204
|
|
20230905,121200,11865843530,17160,17170,17170,17160,76
|
|
20230905,121100,11864539360,17160,17160,17160,17160,113
|
|
20230905,121000,11862600280,17160,17160,17160,17160,103
|
|
20230905,120900,11860832800,17160,17170,17190,17160,160
|
|
20230905,120800,11858085770,17190,17200,17200,17190,154
|
|
20230905,120700,11855438230,17200,17160,17200,17160,530
|
|
20230905,120600,11846337430,17140,17110,17140,17110,141
|
|
20230905,120500,11843923050,17100,17160,17160,17100,63
|
|
20230905,120400,11842845690,17100,17100,17100,17070,564
|
|
20230905,120300,11833209770,17090,17170,17170,17090,63
|
|
20230905,120200,11832128140,17190,17150,17190,17020,3057
|
|
20230905,120100,11779907700,17190,17190,17190,17150,280
|
|
20230905,120000,11775097680,17200,17210,17210,17200,347
|
|
20230905,115900,11769128690,17230,17170,17230,17160,992
|
|
20230905,115800,11752069890,17180,17180,17180,17180,64
|
|
20230905,115700,11750970370,17110,17120,17120,17110,51
|
|
20230905,115600,11750097560,17100,17090,17140,17080,236
|
|
20230905,115500,11746062020,17080,17120,17120,17080,1945
|
|
20230905,115400,11712796290,17100,17120,17120,17100,2452
|
|
20230905,115300,11670839510,17110,17170,17170,17110,4023
|
|
20230905,115200,11601950010,17160,17200,17200,17160,940
|
|
20230905,115100,11585802000,17200,17210,17210,17200,4
|
|
20230905,115000,11585733180,17220,17230,17240,17220,285
|
|
20230905,114900,11580820750,17240,17230,17240,17200,263
|
|
20230905,114800,11576291280,17200,17160,17240,17160,140
|
|
20230905,114700,11573888310,17160,17210,17260,17130,1782
|
|
20230905,114600,11543294520,17200,17270,17280,17200,1385
|
|
20230905,114500,11519365070,17280,17180,17280,17180,292
|
|
20230905,114400,11514332050,17180,17190,17210,17130,1497
|
|
20230905,114300,11488653010,17190,17190,17190,17150,2094
|
|
20230905,114200,11452694730,17190,17210,17230,17180,1435
|
|
20230905,114100,11428020190,17210,17220,17240,17210,678
|
|
20230905,114000,11416345750,17220,17210,17260,17200,1856
|
|
20230905,113900,11384369410,17260,17300,17300,17200,2516
|
|
20230905,113800,11340971580,17300,17330,17330,17300,1116
|
|
20230905,113700,11321655260,17310,17340,17380,17310,1216
|
|
20230905,113600,11300585260,17330,17330,17330,17320,586
|
|
20230905,113500,11290432340,17330,17400,17400,17330,1947
|
|
20230905,113400,11256635700,17430,17410,17430,17400,157
|
|
20230905,113300,11253902040,17400,17430,17430,17400,659
|
|
20230905,113200,11242424890,17430,17420,17490,17420,142
|
|
20230905,113100,11239949820,17420,17410,17420,17400,141
|
|
20230905,113000,11237494970,17400,17360,17430,17360,944
|
|
20230905,112900,11221083930,17400,17530,17530,17360,3288
|
|
20230905,112800,11163686630,17550,17520,17560,17520,374
|
|
20230905,112700,11157121130,17560,17510,17560,17510,431
|
|
20230905,112600,11149564170,17520,17510,17520,17510,263
|
|
20230905,112500,11144958480,17520,17570,17580,17510,333
|
|
20230905,112400,11139124170,17570,17580,17590,17570,424
|
|
20230905,112300,11131670000,17510,17510,17530,17510,522
|
|
20230905,112200,11122528260,17500,17540,17540,17500,913
|
|
20230905,112100,11106545210,17530,17510,17540,17500,1158
|
|
20230905,112000,11086264370,17510,17600,17600,17510,2230
|
|
20230905,111900,11047100860,17610,17680,17680,17600,357
|
|
20230905,111800,11040804800,17690,17620,17690,17610,1545
|
|
20230905,111700,11013499900,17660,17680,17680,17630,298
|
|
20230905,111600,11008239520,17690,17620,17690,17620,490
|
|
20230905,111500,10999593380,17620,17640,17640,17600,738
|
|
20230905,111400,10986589810,17610,17660,17690,17600,643
|
|
20230905,111300,10975249230,17660,17700,17700,17600,2303
|
|
20230905,111200,10934619950,17680,17750,17750,17680,3059
|
|
20230905,111100,10880471420,17750,17790,17790,17750,1585
|
|
20230905,111000,10852303030,17790,17830,17830,17790,801
|
|
20230905,110900,10838038700,17830,17800,17840,17800,178
|
|
20230905,110800,10834868270,17790,17750,17790,17740,359
|
|
20230905,110700,10828486190,17750,17760,17770,17740,1693
|
|
20230905,110600,10798433000,17770,17740,17790,17740,539
|
|
20230905,110500,10788864100,17740,17740,17750,17740,497
|
|
20230905,110400,10780044430,17740,17680,17880,17680,708
|
|
20230905,110300,10767493140,17690,17760,17800,17670,3248
|
|
20230905,110200,10709930450,17760,17930,18000,17760,3543
|
|
20230905,110100,10646573200,17920,17920,18000,17890,1227
|
|
20230905,110000,10624556380,17910,18060,18060,17910,2654
|
|
20230905,105900,10576838730,18060,17960,18070,17960,4940
|
|
20230905,105800,10487908190,17930,17930,17930,17890,2611
|
|
20230905,105700,10441161790,17930,17930,18000,17890,2205
|
|
20230905,105600,10401664160,17980,17960,18020,17930,4865
|
|
20230905,105500,10314234050,18020,18000,18030,17960,5544
|
|
20230905,105400,10214470820,18000,17910,18100,17900,9394
|
|
20230905,105300,10045047090,17910,18040,18090,17910,8909
|
|
20230905,105200,9884681880,18050,17890,18200,17870,24864
|
|
20230905,105100,9436363510,17870,17720,17890,17720,8964
|
|
20230905,105000,9276598740,17720,17660,17720,17660,462
|
|
20230905,104900,9268421890,17660,17720,17720,17650,257
|
|
20230905,104800,9263884510,17720,17790,17790,17720,1795
|
|
20230905,104700,9232029910,17790,17790,17800,17720,1944
|
|
20230905,104600,9197438990,17780,17690,17800,17680,4728
|
|
20230905,104500,9113522780,17690,17630,17700,17590,3320
|
|
20230905,104400,9054899670,17640,17490,17640,17490,1007
|
|
20230905,104300,9037175080,17480,17480,17570,17480,354
|
|
20230905,104200,9030986980,17480,17480,17480,17480,404
|
|
20230905,104100,9023925060,17570,17490,17580,17480,302
|
|
20230905,104000,9018642950,17590,17520,17590,17480,1095
|
|
20230905,103900,8999466880,17480,17540,17590,17480,1214
|
|
20230905,103800,8978217000,17560,17520,17600,17520,1414
|
|
20230905,103700,8953365690,17520,17420,17520,17400,1399
|
|
20230905,103600,8928947590,17420,17420,17420,17390,110
|
|
20230905,103500,8927033360,17420,17390,17420,17390,1295
|
|
20230905,103400,8904510360,17390,17350,17390,17350,599
|
|
20230905,103300,8894114130,17350,17290,17390,17260,936
|
|
20230905,103200,8877904060,17330,17280,17330,17260,547
|
|
20230905,103100,8868457690,17270,17300,17350,17250,2749
|
|
20230905,103000,8820934750,17300,17330,17360,17300,513
|
|
20230905,102900,8812051630,17320,17340,17410,17320,691
|
|
20230905,102800,8800070610,17340,17450,17450,17330,3900
|
|
20230905,102700,8732194010,17450,17500,17500,17450,1824
|
|
20230905,102600,8700325850,17490,17510,17520,17490,386
|
|
20230905,102500,8693571700,17520,17510,17520,17490,1279
|
|
20230905,102400,8671175800,17500,17510,17520,17500,1122
|
|
20230905,102300,8651535700,17500,17570,17580,17500,2118
|
|
20230905,102200,8614397450,17550,17600,17600,17550,627
|
|
20230905,102100,8603379730,17570,17630,17630,17570,382
|
|
20230905,102000,8596656910,17630,17690,17700,17620,1004
|
|
20230905,101900,8578938650,17690,17690,17700,17680,769
|
|
20230905,101800,8565340790,17700,17520,17700,17520,3967
|
|
20230905,101700,8495434620,17520,17580,17590,17510,669
|
|
20230905,101600,8483711790,17510,17520,17600,17490,1940
|
|
20230905,101500,8449738990,17520,17640,17660,17520,3908
|
|
20230905,101400,8380980580,17650,17720,17730,17640,3012
|
|
20230905,101300,8327687950,17730,17730,17800,17670,5222
|
|
20230905,101200,8234977380,17790,17620,17840,17620,7888
|
|
20230905,101100,8094998630,17610,17680,17680,17580,2839
|
|
20230905,101000,8044968890,17620,17690,17700,17590,1089
|
|
20230905,100900,8025715130,17690,17570,17700,17570,1149
|
|
20230905,100800,8005480650,17600,17810,17810,17500,2393
|
|
20230905,100700,7963285610,17740,17600,17900,17600,7751
|
|
20230905,100600,7825378130,17610,17400,17610,17380,5665
|
|
20230905,100500,7726656990,17390,17440,17480,17330,4346
|
|
20230905,100400,7651052210,17450,17600,17600,17430,9648
|
|
20230905,100300,7482151480,17600,17740,17740,17600,5266
|
|
20230905,100200,7389238010,17700,17690,17790,17650,2957
|
|
20230905,100100,7336893600,17700,17870,17930,17670,11389
|
|
20230905,100000,7133513480,17870,17680,17870,17610,9726
|
|
20230905,095900,6960447590,17610,17590,17870,17500,16728
|
|
20230905,095800,6663663730,17610,17420,17780,17420,21161
|
|
20230905,095700,6291479750,17420,17280,17430,17280,5343
|
|
20230905,095600,6198733690,17280,17340,17360,17280,1494
|
|
20230905,095500,6172892610,17360,17290,17370,17270,2414
|
|
20230905,095400,6131037760,17280,17420,17420,17270,4029
|
|
20230905,095300,6061056930,17420,17390,17450,17320,3044
|
|
20230905,095200,6008154430,17380,17320,17390,17300,2484
|
|
20230905,095100,5965036590,17300,17270,17320,17240,5459
|
|
20230905,095000,5870637280,17260,17130,17300,17130,1378
|
|
20230905,094900,5846844740,17110,17180,17230,17090,2319
|
|
20230905,094800,5807013960,17230,17080,17350,17080,4041
|
|
20230905,094700,5737250790,17080,16950,17090,16920,2809
|
|
20230905,094600,5689668930,16940,17060,17090,16920,8101
|
|
20230905,094500,5551864520,17080,17270,17340,17080,13270
|
|
20230905,094400,5324059030,17240,17330,17360,17240,5180
|
|
20230905,094300,5234470890,17280,17290,17400,17240,7497
|
|
20230905,094200,5105028500,17390,17420,17460,17240,9137
|
|
20230905,094100,4946922170,17420,17630,17630,17220,22363
|
|
20230905,094000,4557681740,17610,17910,17970,17610,28469
|
|
20230905,093900,4052803650,17940,18230,18450,17810,66729
|
|
20230905,093800,2839801210,18230,17580,18300,17550,80568
|
|
20230905,093700,1396956310,17590,17590,17590,17590,0
|
|
20230905,093600,1396956310,17590,17590,17590,17590,0
|
|
20230905,093500,1396956310,17590,17100,17590,17100,12584
|
|
20230905,093400,1177620300,17100,16830,17340,16750,14996
|
|
20230905,093300,920731030,16800,17330,17350,16540,16145
|
|
20230905,093200,648500660,17480,16690,17530,16590,19241
|
|
20230905,093100,320865660,16580,16540,16750,16460,7436
|
|
20230905,093000,197140550,16460,16460,16460,16460,50
|
|
20230905,092900,196317550,16460,16550,16550,16460,73
|
|
20230905,092800,195110630,16550,16560,16560,16550,27
|
|
20230905,092700,194663750,16560,16510,16560,16510,940
|
|
20230905,092600,179126910,16430,16460,16460,16430,307
|
|
20230905,092500,174081210,16510,16540,16550,16510,85
|
|
20230905,092400,172677320,16550,16520,16550,16520,16
|
|
20230905,092300,172412720,16550,16550,16570,16550,367
|
|
20230905,092200,166335570,16550,16520,16550,16510,377
|
|
20230905,092100,160104740,16550,16610,16610,16550,25
|
|
20230905,092000,159690220,16610,16560,16610,16550,1351
|
|
20230905,091900,137272460,16520,16460,16570,16410,1686
|
|
20230905,091800,109449250,16400,16240,16470,16240,2659
|
|
20230905,091700,65881460,16210,16140,16220,16140,1110
|
|
20230905,091600,47899020,16140,16120,16140,16120,13
|
|
20230905,091500,47689340,16080,16080,16080,16080,33
|
|
20230905,091400,47158700,16140,16000,16140,16000,1921
|
|
20230905,091300,16277140,16060,16070,16070,16060,47
|
|
20230905,091200,15521870,16070,16080,16080,16070,76
|
|
20230905,091100,14300200,16080,16070,16090,16070,89
|
|
20230905,091000,12869290,16070,16060,16070,16000,96
|
|
20230905,090900,11331340,16000,16020,16020,16000,263
|
|
20230905,090800,7121150,16000,16000,16000,16000,0
|
|
20230905,090700,7121150,16000,16000,16000,16000,135
|
|
20230905,090600,4961150,16000,16060,16080,16000,65
|
|
20230905,090500,3920000,16000,16000,16000,16000,56
|
|
20230905,090400,3024000,16000,16000,16000,16000,100
|
|
20230905,090300,1424000,16000,16000,16000,16000,1
|
|
20230905,090200,1408000,16000,16000,16000,16000,5
|
|
20230905,090100,1328000,16000,16000,16000,16000,5
|
|
20230905,090000,1248000,16000,16000,16000,16000,78
|