665 lines
33 KiB
CSV
665 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,200200,5232434590,7140,7140,7140,7140,5173
|
|
20230906,200100,5232434590,7140,7140,7140,7140,0
|
|
20230906,200000,5232434590,7140,7140,7140,7140,0
|
|
20230906,195900,5232434590,7140,7140,7140,7140,0
|
|
20230906,195800,5232434590,7140,7140,7140,7140,0
|
|
20230906,195700,5232434590,7140,7140,7140,7140,0
|
|
20230906,195600,5232434590,7140,7140,7140,7140,0
|
|
20230906,195500,5232434590,7140,7140,7140,7140,0
|
|
20230906,195400,5232434590,7140,7140,7140,7140,0
|
|
20230906,195300,5232434590,7140,7140,7140,7140,0
|
|
20230906,195200,5232434590,7140,7140,7140,7140,0
|
|
20230906,195100,5232434590,7140,7140,7140,7140,0
|
|
20230906,195000,5232434590,7140,7140,7140,7140,0
|
|
20230906,194900,5232434590,7140,7140,7140,7140,0
|
|
20230906,194800,5232434590,7140,7140,7140,7140,0
|
|
20230906,194700,5232434590,7140,7140,7140,7140,0
|
|
20230906,194600,5232434590,7140,7140,7140,7140,0
|
|
20230906,194500,5232434590,7140,7140,7140,7140,0
|
|
20230906,194400,5232434590,7140,7140,7140,7140,0
|
|
20230906,194300,5232434590,7140,7140,7140,7140,0
|
|
20230906,194200,5232434590,7140,7140,7140,7140,0
|
|
20230906,194100,5232434590,7140,7140,7140,7140,0
|
|
20230906,194000,5232434590,7140,7140,7140,7140,0
|
|
20230906,193900,5232434590,7140,7140,7140,7140,0
|
|
20230906,193800,5232434590,7140,7140,7140,7140,0
|
|
20230906,193700,5232434590,7140,7140,7140,7140,0
|
|
20230906,193600,5232434590,7140,7140,7140,7140,0
|
|
20230906,193500,5232434590,7140,7140,7140,7140,0
|
|
20230906,193400,5232434590,7140,7140,7140,7140,0
|
|
20230906,193300,5232434590,7140,7140,7140,7140,0
|
|
20230906,193200,5232434590,7140,7140,7140,7140,5173
|
|
20230906,193100,5232434590,7140,7140,7140,7140,0
|
|
20230906,193000,5232434590,7140,7140,7140,7140,0
|
|
20230906,192900,5232434590,7140,7140,7140,7140,0
|
|
20230906,192800,5232434590,7140,7140,7140,7140,0
|
|
20230906,192700,5232434590,7140,7140,7140,7140,0
|
|
20230906,192600,5232434590,7140,7140,7140,7140,0
|
|
20230906,192500,5232434590,7140,7140,7140,7140,0
|
|
20230906,192400,5232434590,7140,7140,7140,7140,0
|
|
20230906,192300,5232434590,7140,7140,7140,7140,0
|
|
20230906,192200,5232434590,7140,7140,7140,7140,0
|
|
20230906,192100,5232434590,7140,7140,7140,7140,0
|
|
20230906,192000,5232434590,7140,7140,7140,7140,0
|
|
20230906,191900,5232434590,7140,7140,7140,7140,0
|
|
20230906,191800,5232434590,7140,7140,7140,7140,0
|
|
20230906,191700,5232434590,7140,7140,7140,7140,0
|
|
20230906,191600,5232434590,7140,7140,7140,7140,0
|
|
20230906,191500,5232434590,7140,7140,7140,7140,0
|
|
20230906,191400,5232434590,7140,7140,7140,7140,0
|
|
20230906,191300,5232434590,7140,7140,7140,7140,0
|
|
20230906,191200,5232434590,7140,7140,7140,7140,0
|
|
20230906,191100,5232434590,7140,7140,7140,7140,0
|
|
20230906,191000,5232434590,7140,7140,7140,7140,0
|
|
20230906,190900,5232434590,7140,7140,7140,7140,0
|
|
20230906,190800,5232434590,7140,7140,7140,7140,0
|
|
20230906,190700,5232434590,7140,7140,7140,7140,0
|
|
20230906,190600,5232434590,7140,7140,7140,7140,0
|
|
20230906,190500,5232434590,7140,7140,7140,7140,0
|
|
20230906,190400,5232434590,7140,7140,7140,7140,0
|
|
20230906,190300,5232434590,7140,7140,7140,7140,0
|
|
20230906,190200,5232434590,7140,7140,7140,7140,5173
|
|
20230906,190100,5232434590,7140,7140,7140,7140,0
|
|
20230906,190000,5232434590,7140,7140,7140,7140,0
|
|
20230906,185900,5232434590,7140,7140,7140,7140,0
|
|
20230906,185800,5232434590,7140,7140,7140,7140,0
|
|
20230906,185700,5232434590,7140,7140,7140,7140,0
|
|
20230906,185600,5232434590,7140,7140,7140,7140,0
|
|
20230906,185500,5232434590,7140,7140,7140,7140,0
|
|
20230906,185400,5232434590,7140,7140,7140,7140,0
|
|
20230906,185300,5232434590,7140,7140,7140,7140,0
|
|
20230906,185200,5232434590,7140,7140,7140,7140,0
|
|
20230906,185100,5232434590,7140,7140,7140,7140,0
|
|
20230906,185000,5232434590,7140,7140,7140,7140,0
|
|
20230906,184900,5232434590,7140,7140,7140,7140,0
|
|
20230906,184800,5232434590,7140,7140,7140,7140,0
|
|
20230906,184700,5232434590,7140,7140,7140,7140,0
|
|
20230906,184600,5232434590,7140,7140,7140,7140,0
|
|
20230906,184500,5232434590,7140,7140,7140,7140,0
|
|
20230906,184400,5232434590,7140,7140,7140,7140,0
|
|
20230906,184300,5232434590,7140,7140,7140,7140,0
|
|
20230906,184200,5232434590,7140,7140,7140,7140,0
|
|
20230906,184100,5232434590,7140,7140,7140,7140,0
|
|
20230906,184000,5232434590,7140,7140,7140,7140,0
|
|
20230906,183900,5232434590,7140,7140,7140,7140,0
|
|
20230906,183800,5232434590,7140,7140,7140,7140,0
|
|
20230906,183700,5232434590,7140,7140,7140,7140,0
|
|
20230906,183600,5232434590,7140,7140,7140,7140,0
|
|
20230906,183500,5232434590,7140,7140,7140,7140,0
|
|
20230906,183400,5232434590,7140,7140,7140,7140,0
|
|
20230906,183300,5232434590,7140,7140,7140,7140,0
|
|
20230906,183200,5232434590,7140,7140,7140,7140,5173
|
|
20230906,183100,5232434590,7140,7140,7140,7140,0
|
|
20230906,183000,5232434590,7140,7140,7140,7140,0
|
|
20230906,182900,5232434590,7140,7140,7140,7140,0
|
|
20230906,182800,5232434590,7140,7140,7140,7140,0
|
|
20230906,182700,5232434590,7140,7140,7140,7140,0
|
|
20230906,182600,5232434590,7140,7140,7140,7140,0
|
|
20230906,182500,5232434590,7140,7140,7140,7140,0
|
|
20230906,182400,5232434590,7140,7140,7140,7140,0
|
|
20230906,182300,5232434590,7140,7140,7140,7140,0
|
|
20230906,182200,5232434590,7140,7140,7140,7140,0
|
|
20230906,182100,5232434590,7140,7140,7140,7140,0
|
|
20230906,182000,5232434590,7140,7140,7140,7140,0
|
|
20230906,181900,5232434590,7140,7140,7140,7140,0
|
|
20230906,181800,5232434590,7140,7140,7140,7140,0
|
|
20230906,181700,5232434590,7140,7140,7140,7140,0
|
|
20230906,181600,5232434590,7140,7140,7140,7140,0
|
|
20230906,181500,5232434590,7140,7140,7140,7140,0
|
|
20230906,181400,5232434590,7140,7140,7140,7140,0
|
|
20230906,181300,5232434590,7140,7140,7140,7140,0
|
|
20230906,181200,5232434590,7140,7140,7140,7140,0
|
|
20230906,181100,5232434590,7140,7140,7140,7140,0
|
|
20230906,181000,5232434590,7140,7140,7140,7140,0
|
|
20230906,180900,5232434590,7140,7140,7140,7140,0
|
|
20230906,180800,5232434590,7140,7140,7140,7140,0
|
|
20230906,180700,5232434590,7140,7140,7140,7140,0
|
|
20230906,180600,5232434590,7140,7140,7140,7140,0
|
|
20230906,180500,5232434590,7140,7140,7140,7140,0
|
|
20230906,180400,5232434590,7140,7140,7140,7140,0
|
|
20230906,180300,5232434590,7140,7140,7140,7140,0
|
|
20230906,180200,5232434590,7140,7140,7140,7140,5173
|
|
20230906,180100,5232434590,7140,7140,7140,7140,0
|
|
20230906,180000,5232434590,7140,7140,7140,7140,0
|
|
20230906,175900,5232434590,7140,7140,7140,7140,0
|
|
20230906,175800,5232434590,7140,7140,7140,7140,0
|
|
20230906,175700,5232434590,7140,7140,7140,7140,0
|
|
20230906,175600,5232434590,7140,7140,7140,7140,0
|
|
20230906,175500,5232434590,7140,7140,7140,7140,0
|
|
20230906,175400,5232434590,7140,7140,7140,7140,0
|
|
20230906,175300,5232434590,7140,7140,7140,7140,0
|
|
20230906,175200,5232434590,7140,7140,7140,7140,0
|
|
20230906,175100,5232434590,7140,7140,7140,7140,0
|
|
20230906,175000,5232434590,7140,7140,7140,7140,0
|
|
20230906,174900,5232434590,7140,7140,7140,7140,0
|
|
20230906,174800,5232434590,7140,7140,7140,7140,0
|
|
20230906,174700,5232434590,7140,7140,7140,7140,0
|
|
20230906,174600,5232434590,7140,7140,7140,7140,0
|
|
20230906,174500,5232434590,7140,7140,7140,7140,0
|
|
20230906,174400,5232434590,7140,7140,7140,7140,0
|
|
20230906,174300,5232434590,7140,7140,7140,7140,0
|
|
20230906,174200,5232434590,7140,7140,7140,7140,0
|
|
20230906,174100,5232434590,7140,7140,7140,7140,0
|
|
20230906,174000,5232434590,7140,7140,7140,7140,0
|
|
20230906,173900,5232434590,7140,7140,7140,7140,0
|
|
20230906,173800,5232434590,7140,7140,7140,7140,0
|
|
20230906,173700,5232434590,7140,7140,7140,7140,0
|
|
20230906,173600,5232434590,7140,7140,7140,7140,0
|
|
20230906,173500,5232434590,7140,7140,7140,7140,0
|
|
20230906,173400,5232434590,7140,7140,7140,7140,0
|
|
20230906,173300,5232434590,7140,7140,7140,7140,0
|
|
20230906,173200,5232434590,7140,7140,7140,7140,5173
|
|
20230906,173100,5232434590,7140,7140,7140,7140,0
|
|
20230906,173000,5232434590,7140,7140,7140,7140,0
|
|
20230906,172900,5232434590,7140,7140,7140,7140,0
|
|
20230906,172800,5232434590,7140,7140,7140,7140,0
|
|
20230906,172700,5232434590,7140,7140,7140,7140,0
|
|
20230906,172600,5232434590,7140,7140,7140,7140,0
|
|
20230906,172500,5232434590,7140,7140,7140,7140,0
|
|
20230906,172400,5232434590,7140,7140,7140,7140,0
|
|
20230906,172300,5232434590,7140,7140,7140,7140,0
|
|
20230906,172200,5232434590,7140,7140,7140,7140,0
|
|
20230906,172100,5232434590,7140,7140,7140,7140,0
|
|
20230906,172000,5232434590,7140,7140,7140,7140,0
|
|
20230906,171900,5232434590,7140,7140,7140,7140,0
|
|
20230906,171800,5232434590,7140,7140,7140,7140,0
|
|
20230906,171700,5232434590,7140,7140,7140,7140,0
|
|
20230906,171600,5232434590,7140,7140,7140,7140,0
|
|
20230906,171500,5232434590,7140,7140,7140,7140,0
|
|
20230906,171400,5232434590,7140,7140,7140,7140,0
|
|
20230906,171300,5232434590,7140,7140,7140,7140,0
|
|
20230906,171200,5232434590,7140,7140,7140,7140,0
|
|
20230906,171100,5232434590,7140,7140,7140,7140,0
|
|
20230906,171000,5232434590,7140,7140,7140,7140,0
|
|
20230906,170900,5232434590,7140,7140,7140,7140,0
|
|
20230906,170800,5232434590,7140,7140,7140,7140,0
|
|
20230906,170700,5232434590,7140,7140,7140,7140,0
|
|
20230906,170600,5232434590,7140,7140,7140,7140,0
|
|
20230906,170500,5232434590,7140,7140,7140,7140,0
|
|
20230906,170400,5232434590,7140,7140,7140,7140,0
|
|
20230906,170300,5232434590,7140,7140,7140,7140,0
|
|
20230906,170200,5232434590,7140,7140,7140,7140,5173
|
|
20230906,170100,5232434590,7140,7140,7140,7140,0
|
|
20230906,170000,5232434590,7140,7140,7140,7140,0
|
|
20230906,165900,5232434590,7140,7140,7140,7140,0
|
|
20230906,165800,5232434590,7140,7140,7140,7140,0
|
|
20230906,165700,5232434590,7140,7140,7140,7140,0
|
|
20230906,165600,5232434590,7140,7140,7140,7140,0
|
|
20230906,165500,5232434590,7140,7140,7140,7140,0
|
|
20230906,165400,5232434590,7140,7140,7140,7140,0
|
|
20230906,165300,5232434590,7140,7140,7140,7140,0
|
|
20230906,165200,5232434590,7140,7140,7140,7140,0
|
|
20230906,165100,5232434590,7140,7140,7140,7140,0
|
|
20230906,165000,5232434590,7140,7140,7140,7140,0
|
|
20230906,164900,5232434590,7140,7140,7140,7140,0
|
|
20230906,164800,5232434590,7140,7140,7140,7140,0
|
|
20230906,164700,5232434590,7140,7140,7140,7140,0
|
|
20230906,164600,5232434590,7140,7140,7140,7140,0
|
|
20230906,164500,5232434590,7140,7140,7140,7140,0
|
|
20230906,164400,5232434590,7140,7140,7140,7140,0
|
|
20230906,164300,5232434590,7140,7140,7140,7140,0
|
|
20230906,164200,5232434590,7140,7140,7140,7140,0
|
|
20230906,164100,5232434590,7140,7140,7140,7140,0
|
|
20230906,164000,5232434590,7140,7140,7140,7140,0
|
|
20230906,163900,5232434590,7140,7140,7140,7140,0
|
|
20230906,163800,5232434590,7140,7140,7140,7140,0
|
|
20230906,163700,5232434590,7140,7140,7140,7140,0
|
|
20230906,163600,5232434590,7140,7140,7140,7140,0
|
|
20230906,163500,5232434590,7140,7140,7140,7140,0
|
|
20230906,163400,5232434590,7140,7140,7140,7140,0
|
|
20230906,163300,5232434590,7140,7140,7140,7140,0
|
|
20230906,163200,5232434590,7140,7140,7140,7140,5173
|
|
20230906,163100,5232434590,7140,7140,7140,7140,0
|
|
20230906,163000,5232434590,7140,7140,7140,7140,0
|
|
20230906,162900,5232434590,7140,7140,7140,7140,0
|
|
20230906,162800,5232434590,7140,7140,7140,7140,0
|
|
20230906,162700,5232434590,7140,7140,7140,7140,0
|
|
20230906,162600,5232434590,7140,7140,7140,7140,0
|
|
20230906,162500,5232434590,7140,7140,7140,7140,0
|
|
20230906,162400,5232434590,7140,7140,7140,7140,0
|
|
20230906,162300,5232434590,7140,7140,7140,7140,0
|
|
20230906,162200,5232434590,7140,7140,7140,7140,0
|
|
20230906,162100,5232434590,7140,7140,7140,7140,0
|
|
20230906,162000,5232434590,7140,7140,7140,7140,0
|
|
20230906,161900,5232434590,7140,7140,7140,7140,0
|
|
20230906,161800,5232434590,7140,7140,7140,7140,0
|
|
20230906,161700,5232434590,7140,7140,7140,7140,0
|
|
20230906,161600,5232434590,7140,7140,7140,7140,0
|
|
20230906,161500,5232434590,7140,7140,7140,7140,0
|
|
20230906,161400,5232434590,7140,7140,7140,7140,0
|
|
20230906,161300,5232434590,7140,7140,7140,7140,0
|
|
20230906,161200,5232434590,7140,7140,7140,7140,0
|
|
20230906,161100,5232434590,7140,7140,7140,7140,0
|
|
20230906,161000,5232434590,7140,7140,7140,7140,0
|
|
20230906,160900,5232434590,7140,7140,7140,7140,0
|
|
20230906,160800,5232434590,7140,7140,7140,7140,0
|
|
20230906,160700,5232434590,7140,7140,7140,7140,0
|
|
20230906,160600,5232434590,7140,7140,7140,7140,0
|
|
20230906,160500,5232434590,7140,7140,7140,7140,0
|
|
20230906,160400,5232434590,7140,7140,7140,7140,0
|
|
20230906,160300,5232434590,7140,7140,7140,7140,0
|
|
20230906,160200,5232434590,7140,7140,7140,7140,5173
|
|
20230906,160100,5232434590,7140,7140,7140,7140,0
|
|
20230906,160000,5232434590,7140,7140,7140,7140,0
|
|
20230906,155900,5232434590,7140,7140,7140,7140,0
|
|
20230906,155800,5232434590,7140,7140,7140,7140,0
|
|
20230906,155700,5232434590,7140,7140,7140,7140,0
|
|
20230906,155600,5232434590,7140,7140,7140,7140,0
|
|
20230906,155500,5232434590,7140,7140,7140,7140,0
|
|
20230906,155400,5232434590,7140,7140,7140,7140,0
|
|
20230906,155300,5232434590,7140,7140,7140,7140,0
|
|
20230906,155200,5232434590,7140,7140,7140,7140,0
|
|
20230906,155100,5232434590,7140,7140,7140,7140,0
|
|
20230906,155000,5232434590,7140,7140,7140,7140,0
|
|
20230906,154900,5232434590,7140,7140,7140,7140,0
|
|
20230906,154800,5232434590,7140,7140,7140,7140,0
|
|
20230906,154700,5232434590,7140,7140,7140,7140,0
|
|
20230906,154600,5232434590,7140,7140,7140,7140,0
|
|
20230906,154500,5232434590,7140,7140,7140,7140,0
|
|
20230906,154400,5232434590,7140,7140,7140,7140,0
|
|
20230906,154300,5232434590,7140,7140,7140,7140,0
|
|
20230906,154200,5232434590,7140,7140,7140,7140,0
|
|
20230906,154100,5232434590,7140,7140,7140,7140,0
|
|
20230906,154000,5232434590,7140,7140,7140,7140,0
|
|
20230906,153900,5232434590,7140,7140,7140,7140,0
|
|
20230906,153800,5232434590,7140,7140,7140,7140,0
|
|
20230906,153700,5232434590,7140,7140,7140,7140,0
|
|
20230906,153600,5232434590,7140,7140,7140,7140,0
|
|
20230906,153500,5232434590,7140,7140,7140,7140,0
|
|
20230906,153400,5232434590,7140,7140,7140,7140,0
|
|
20230906,153300,5232434590,7140,7140,7140,7140,0
|
|
20230906,153200,5232434590,7140,7140,7140,7140,5173
|
|
20230906,153100,5232434590,7140,7140,7140,7140,0
|
|
20230906,153000,5232434590,7140,7140,7140,7140,5173
|
|
20230906,152900,5195499370,7140,7140,7140,7140,0
|
|
20230906,152800,5195499370,7140,7140,7140,7140,0
|
|
20230906,152700,5195499370,7140,7140,7140,7140,0
|
|
20230906,152600,5195499370,7140,7140,7140,7140,0
|
|
20230906,152500,5195499370,7140,7140,7140,7140,0
|
|
20230906,152400,5195499370,7140,7140,7140,7140,0
|
|
20230906,152300,5195499370,7140,7140,7140,7140,0
|
|
20230906,152200,5195499370,7140,7140,7140,7140,0
|
|
20230906,152100,5195499370,7140,7140,7140,7140,0
|
|
20230906,152000,5195499370,7140,7140,7140,7140,0
|
|
20230906,151900,5195499370,7140,7100,7140,7100,1719
|
|
20230906,151800,5183281200,7100,7100,7110,7090,419
|
|
20230906,151700,5180308490,7110,7090,7110,7090,1140
|
|
20230906,151600,5172215730,7090,7100,7100,7090,122
|
|
20230906,151500,5171349630,7100,7100,7110,7090,167
|
|
20230906,151400,5170164870,7110,7120,7120,7110,12
|
|
20230906,151300,5170079500,7110,7110,7120,7090,348
|
|
20230906,151200,5167608390,7100,7100,7110,7100,33
|
|
20230906,151100,5167374030,7100,7170,7170,7100,326
|
|
20230906,151000,5165057270,7100,7160,7170,7100,4243
|
|
20230906,150900,5134787930,7160,7160,7160,7130,189
|
|
20230906,150800,5133435270,7140,7130,7150,7130,373
|
|
20230906,150700,5130772560,7130,7070,7140,7040,4107
|
|
20230906,150600,5101596590,7060,7080,7080,7020,928
|
|
20230906,150500,5095065470,7080,7050,7080,7050,722
|
|
20230906,150400,5089963120,7050,7060,7070,7050,216
|
|
20230906,150300,5088438670,7060,7090,7090,7030,69
|
|
20230906,150200,5087952350,7080,7090,7090,7000,4151
|
|
20230906,150100,5058806750,7090,7110,7120,7080,790
|
|
20230906,150000,5053210260,7110,7120,7130,7110,5665
|
|
20230906,145900,5012917970,7120,7150,7150,7120,1859
|
|
20230906,145800,4999635910,7150,7170,7170,7150,509
|
|
20230906,145700,4995994150,7180,7180,7180,7150,1474
|
|
20230906,145600,4985449170,7180,7160,7180,7150,341
|
|
20230906,145500,4983008000,7170,7170,7170,7170,24
|
|
20230906,145400,4982835920,7180,7110,7180,7110,1488
|
|
20230906,145300,4972222280,7120,7120,7120,7110,564
|
|
20230906,145200,4968206640,7110,7120,7130,7110,1467
|
|
20230906,145100,4957761250,7130,7130,7150,7120,1497
|
|
20230906,145000,4947094670,7120,7140,7150,7120,1196
|
|
20230906,144900,4938556670,7140,7150,7150,7130,2300
|
|
20230906,144800,4922118860,7150,7190,7190,7120,2696
|
|
20230906,144700,4902857510,7190,7240,7270,7190,4829
|
|
20230906,144600,4867814490,7240,7210,7240,7180,912
|
|
20230906,144500,4861236230,7210,7180,7210,7150,2415
|
|
20230906,144400,4843861830,7180,7260,7280,7140,5082
|
|
20230906,144300,4807172410,7280,7280,7280,7260,1107
|
|
20230906,144200,4799114280,7210,7210,7210,7210,0
|
|
20230906,144100,4799114280,7210,7180,7210,7180,3380
|
|
20230906,144000,4774778810,7180,7130,7180,7110,2271
|
|
20230906,143900,4758586250,7130,7170,7170,7130,839
|
|
20230906,143800,4752591750,7170,7150,7180,7150,503
|
|
20230906,143700,4748984860,7150,7170,7180,7140,1874
|
|
20230906,143600,4735559000,7170,7140,7170,7130,1716
|
|
20230906,143500,4723283100,7140,7150,7150,7140,780
|
|
20230906,143400,4717710440,7150,7140,7150,7110,2416
|
|
20230906,143300,4700497630,7140,7160,7160,7140,1366
|
|
20230906,143200,4690730150,7160,7100,7160,7100,9925
|
|
20230906,143100,4620030610,7100,7020,7100,7010,10830
|
|
20230906,143000,4543252290,7020,7020,7020,7020,426
|
|
20230906,142900,4540261770,7020,7040,7040,7020,44
|
|
20230906,142800,4539952160,7050,7060,7060,7050,312
|
|
20230906,142700,4537749660,7060,7070,7070,7060,152
|
|
20230906,142600,4536675070,7070,7070,7080,7070,616
|
|
20230906,142500,4532319310,7080,7070,7080,7070,575
|
|
20230906,142400,4528253300,7070,7020,7070,7020,584
|
|
20230906,142300,4524131130,7040,7030,7040,7020,1061
|
|
20230906,142200,4516681870,7020,7020,7040,7020,20
|
|
20230906,142100,4516541350,7030,7030,7030,7030,424
|
|
20230906,142000,4513560630,7020,7020,7020,7020,144
|
|
20230906,141900,4512549750,7010,7010,7010,7010,191
|
|
20230906,141800,4511210840,7010,7020,7020,7010,55
|
|
20230906,141700,4510824970,7020,7020,7020,7020,38
|
|
20230906,141600,4510558210,7020,7020,7020,7020,3
|
|
20230906,141500,4510537150,7030,7030,7030,7030,1
|
|
20230906,141400,4510530120,7030,7030,7030,7030,0
|
|
20230906,141300,4510530120,7030,7030,7030,7030,20
|
|
20230906,141200,4510389520,7030,7020,7030,7010,285
|
|
20230906,141100,4508390480,7030,7030,7030,7030,65
|
|
20230906,141000,4507933530,7020,7020,7040,7020,339
|
|
20230906,140900,4505550320,7020,7020,7020,7020,108
|
|
20230906,140800,4504792160,7020,7020,7020,7020,46
|
|
20230906,140700,4504469240,7030,7020,7030,7020,91
|
|
20230906,140600,4503829590,7030,7030,7030,7030,2
|
|
20230906,140500,4503815530,7020,7030,7030,7020,30
|
|
20230906,140400,4503604920,7030,7030,7030,7020,96
|
|
20230906,140300,4502930910,7030,7040,7040,7030,73
|
|
20230906,140200,4502417700,7040,7010,7040,7010,424
|
|
20230906,140100,4499445370,7000,7010,7010,7000,264
|
|
20230906,140000,4497597360,7010,7000,7010,7000,600
|
|
20230906,135900,4493391530,7010,7010,7010,7000,129
|
|
20230906,135800,4492488240,7010,7010,7010,7000,1631
|
|
20230906,135700,4481071220,7010,7010,7040,7010,15
|
|
20230906,135600,4480966010,7000,7010,7010,7000,117
|
|
20230906,135500,4480146720,7010,7010,7010,7010,151
|
|
20230906,135400,4479088210,7010,7010,7010,7000,1125
|
|
20230906,135300,4471212010,7010,7010,7010,7010,100
|
|
20230906,135200,4470511010,7010,7010,7010,7010,165
|
|
20230906,135100,4469354360,7000,7020,7020,7000,510
|
|
20230906,135000,4465778840,7020,7030,7030,7020,237
|
|
20230906,134900,4464113760,7030,7030,7030,7030,178
|
|
20230906,134800,4462862420,7040,7040,7040,7040,10
|
|
20230906,134700,4462792020,7040,7010,7040,7010,208
|
|
20230906,134600,4461329680,7000,7010,7030,7000,206
|
|
20230906,134500,4459881900,7000,7010,7010,7000,51
|
|
20230906,134400,4459524400,7000,7000,7000,7000,240
|
|
20230906,134300,4457844400,7000,7010,7010,7000,1074
|
|
20230906,134200,4450325810,7000,7000,7010,7000,220
|
|
20230906,134100,4448785150,7010,7010,7010,7010,283
|
|
20230906,134000,4446801320,7020,7010,7020,7010,566
|
|
20230906,133900,4442833610,7000,7060,7060,7000,750
|
|
20230906,133800,4437583270,7020,7020,7020,7020,0
|
|
20230906,133700,4437583270,7020,7060,7070,7000,2742
|
|
20230906,133600,4418340310,7060,7060,7060,7060,47
|
|
20230906,133500,4418008490,7060,7070,7070,7060,281
|
|
20230906,133400,4416024470,7070,7050,7070,7050,200
|
|
20230906,133300,4414613520,7050,7030,7060,7030,746
|
|
20230906,133200,4409354280,7030,7030,7040,7030,29
|
|
20230906,133100,4409150380,7020,7020,7030,7020,71
|
|
20230906,133000,4408651730,7020,7020,7020,7020,6
|
|
20230906,132900,4408609610,7050,7050,7050,7050,0
|
|
20230906,132800,4408609610,7050,7020,7050,7020,151
|
|
20230906,132700,4407549560,7020,7050,7050,7020,61
|
|
20230906,132600,4407119810,7050,7020,7050,7020,12
|
|
20230906,132500,4407035510,7020,7040,7050,7020,455
|
|
20230906,132400,4403837760,7040,7040,7040,7040,211
|
|
20230906,132300,4402352320,7040,7040,7050,7040,25
|
|
20230906,132200,4402176180,7050,7070,7070,7050,163
|
|
20230906,132100,4401025590,7070,7070,7080,7050,104
|
|
20230906,132000,4400289430,7070,7050,7080,7050,179
|
|
20230906,131900,4399024950,7040,7060,7060,7040,351
|
|
20230906,131800,4396551790,7050,7070,7070,7050,155
|
|
20230906,131700,4395457570,7070,7080,7080,7070,57
|
|
20230906,131600,4395054530,7080,7060,7080,7060,1894
|
|
20230906,131500,4381666380,7060,7040,7060,7040,61
|
|
20230906,131400,4381236920,7050,7040,7050,7040,136
|
|
20230906,131300,4380279470,7050,7050,7050,7040,206
|
|
20230906,131200,4378827470,7060,7050,7060,7040,305
|
|
20230906,131100,4376679060,7060,7050,7060,7050,311
|
|
20230906,131000,4374485880,7040,7040,7040,7040,22
|
|
20230906,130900,4374331000,7040,7040,7050,7040,257
|
|
20230906,130800,4372521710,7050,7040,7050,7040,432
|
|
20230906,130700,4369478970,7040,7040,7040,7000,1501
|
|
20230906,130600,4358961640,7040,7040,7040,7040,1
|
|
20230906,130500,4358954600,7040,7050,7060,7040,438
|
|
20230906,130400,4355865400,7050,7040,7050,7030,1210
|
|
20230906,130300,4347342710,7040,7020,7040,7020,508
|
|
20230906,130200,4343775990,7020,7030,7030,7010,294
|
|
20230906,130100,4341710170,7030,7030,7040,7030,421
|
|
20230906,130000,4338749440,7030,7020,7030,7020,12
|
|
20230906,125900,4338665100,7020,7010,7020,7010,173
|
|
20230906,125800,4337451270,7000,7000,7010,7000,591
|
|
20230906,125700,4333314220,7000,7000,7010,7000,645
|
|
20230906,125600,4328798200,7000,7020,7020,7000,3
|
|
20230906,125500,4328777180,7010,7010,7010,7010,514
|
|
20230906,125400,4325174040,7010,7010,7010,7010,0
|
|
20230906,125300,4325174040,7010,7030,7030,7010,245
|
|
20230906,125200,4323452210,7030,7030,7030,7030,15
|
|
20230906,125100,4323346760,7020,7010,7020,7000,226
|
|
20230906,125000,4321762910,7000,7000,7000,6990,64
|
|
20230906,124900,4321315050,6990,6980,7000,6980,2585
|
|
20230906,124800,4303228520,6990,7000,7000,6990,295
|
|
20230906,124700,4301164310,7000,7000,7000,7000,1
|
|
20230906,124600,4301157310,6980,6990,7000,6980,2558
|
|
20230906,124500,4283283880,7000,7020,7020,7000,2932
|
|
20230906,124400,4262751600,7030,7040,7040,7030,148
|
|
20230906,124300,4261710900,7040,7040,7050,7040,117
|
|
20230906,124200,4260887080,7050,7050,7050,7040,181
|
|
20230906,124100,4259611580,7060,7060,7070,7060,56
|
|
20230906,124000,4259216190,7060,7070,7070,7060,1057
|
|
20230906,123900,4251746840,7060,7060,7070,7060,211
|
|
20230906,123800,4250257170,7060,7070,7070,7060,373
|
|
20230906,123700,4247622630,7070,7070,7070,7070,67
|
|
20230906,123600,4247148940,7070,7070,7070,7050,1002
|
|
20230906,123500,4240070590,7070,7070,7070,7070,28
|
|
20230906,123400,4239872630,7070,7060,7070,7060,34
|
|
20230906,123300,4239632490,7050,7010,7050,7010,86
|
|
20230906,123200,4239028170,7000,7020,7030,7000,1777
|
|
20230906,123100,4226564870,7030,7050,7050,7020,144
|
|
20230906,123000,4225553090,7060,7070,7070,7060,3
|
|
20230906,122900,4225531900,7020,7060,7070,7020,1659
|
|
20230906,122800,4213853550,7060,7080,7080,7060,459
|
|
20230906,122700,4210606980,7080,7090,7100,7080,888
|
|
20230906,122600,4204310840,7100,7060,7100,7060,3519
|
|
20230906,122500,4179360450,7050,7040,7070,7040,1366
|
|
20230906,122400,4169729090,7040,7040,7050,7040,1050
|
|
20230906,122300,4162335590,7050,7020,7050,7010,4451
|
|
20230906,122200,4130984480,7010,7020,7020,6980,899
|
|
20230906,122100,4124682120,7020,6990,7020,6990,492
|
|
20230906,122000,4121239340,6960,6950,6990,6950,1542
|
|
20230906,121900,4110488340,6960,6950,6960,6950,115
|
|
20230906,121800,4109688950,6950,6950,6950,6950,105
|
|
20230906,121700,4108959200,6940,6930,6950,6930,111
|
|
20230906,121600,4108188570,6930,6940,6940,6930,309
|
|
20230906,121500,4106045950,6930,6930,6930,6930,14
|
|
20230906,121400,4105948930,6930,6910,6930,6900,442
|
|
20230906,121300,4102891120,6910,6910,6910,6910,85
|
|
20230906,121200,4102303770,6910,6900,6910,6900,40
|
|
20230906,121100,4102027390,6900,6920,6920,6900,898
|
|
20230906,121000,4095831090,6920,6940,6950,6900,1481
|
|
20230906,120900,4085566010,6940,6990,6990,6930,718
|
|
20230906,120800,4080582770,6990,7020,7030,6990,389
|
|
20230906,120700,4077855780,7030,7040,7050,7020,5460
|
|
20230906,120600,4039374670,7040,7020,7040,7020,713
|
|
20230906,120500,4034357100,7000,7020,7020,6980,204
|
|
20230906,120400,4032927160,7020,7020,7020,6970,1950
|
|
20230906,120300,4019299950,7030,7020,7040,7020,875
|
|
20230906,120200,4013147650,7010,6970,7010,6970,1463
|
|
20230906,120100,4002903800,6960,7000,7000,6960,14
|
|
20230906,120000,4002806240,6960,6980,7000,6910,1473
|
|
20230906,115900,3992534590,6990,6970,6990,6970,832
|
|
20230906,115800,3986720910,6970,6960,6970,6950,943
|
|
20230906,115700,3980155930,6950,6930,6950,6930,1101
|
|
20230906,115600,3972509180,6900,6910,6920,6890,512
|
|
20230906,115500,3968968340,6910,6870,6910,6870,3302
|
|
20230906,115400,3946209000,6860,6860,6860,6860,70
|
|
20230906,115300,3945728800,6860,6860,6860,6860,31
|
|
20230906,115200,3945516140,6850,6850,6850,6850,59
|
|
20230906,115100,3945111990,6850,6860,6870,6850,290
|
|
20230906,115000,3943123000,6860,6860,6870,6860,87
|
|
20230906,114900,3942525430,6870,6880,6880,6860,632
|
|
20230906,114800,3938187410,6870,6870,6880,6870,1135
|
|
20230906,114700,3930389130,6870,6890,6890,6870,96
|
|
20230906,114600,3929728870,6870,6880,6880,6870,671
|
|
20230906,114500,3925114540,6870,6870,6880,6860,222
|
|
20230906,114400,3923591330,6850,6850,6850,6850,126
|
|
20230906,114300,3922728230,6850,6860,6860,6850,605
|
|
20230906,114200,3918583500,6870,6860,6870,6860,246
|
|
20230906,114100,3916895610,6870,6870,6880,6870,301
|
|
20230906,114000,3914827730,6880,6880,6880,6880,340
|
|
20230906,113900,3912488530,6880,6880,6880,6880,246
|
|
20230906,113800,3910796050,6880,6890,6890,6880,190
|
|
20230906,113700,3909488690,6900,6880,6900,6870,351
|
|
20230906,113600,3907076390,6890,6870,6890,6870,249
|
|
20230906,113500,3905364850,6870,6870,6870,6870,220
|
|
20230906,113400,3903853450,6860,6870,6890,6860,349
|
|
20230906,113300,3901455950,6870,6860,6870,6860,238
|
|
20230906,113200,3899823250,6870,6890,6890,6870,996
|
|
20230906,113100,3892965290,6890,6890,6890,6890,918
|
|
20230906,113000,3886640270,6890,6930,6930,6890,1402
|
|
20230906,112900,3876978650,6930,6940,6960,6880,1502
|
|
20230906,112800,3866602650,6960,6950,6970,6940,1078
|
|
20230906,112700,3859103020,6950,6880,6960,6880,3922
|
|
20230906,112600,3832006480,6880,6880,6880,6880,1
|
|
20230906,112500,3831999600,6870,6830,6870,6830,1957
|
|
20230906,112400,3818584440,6830,6830,6830,6830,146
|
|
20230906,112300,3817587260,6820,6820,6820,6820,0
|
|
20230906,112200,3817587260,6820,6860,6860,6820,740
|
|
20230906,112100,3812515780,6860,6810,6860,6790,1369
|
|
20230906,112000,3803173480,6810,6820,6820,6810,304
|
|
20230906,111900,3801103230,6820,6820,6820,6820,1032
|
|
20230906,111800,3794064990,6820,6810,6820,6810,94
|
|
20230906,111700,3793424380,6830,6840,6840,6800,544
|
|
20230906,111600,3789711150,6840,6870,6870,6840,2470
|
|
20230906,111500,3772770030,6870,6870,6880,6870,123
|
|
20230906,111400,3771925010,6870,6870,6890,6870,1912
|
|
20230906,111300,3758766660,6880,6880,6880,6880,109
|
|
20230906,111200,3758016740,6870,6850,6870,6840,457
|
|
20230906,111100,3754882270,6850,6850,6850,6840,824
|
|
20230906,111000,3749244000,6850,6820,6860,6790,401
|
|
20230906,110900,3746509600,6820,6830,6860,6820,1454
|
|
20230906,110800,3736550930,6830,6770,6830,6770,790
|
|
20230906,110700,3731177190,6770,6740,6770,6740,285
|
|
20230906,110600,3729248210,6730,6710,6730,6710,3879
|
|
20230906,110500,3703218460,6710,6730,6730,6700,736
|
|
20230906,110400,3698281010,6730,6780,6780,6730,1464
|
|
20230906,110300,3688363120,6780,6780,6780,6780,4
|
|
20230906,110200,3688336000,6780,6780,6780,6780,350
|
|
20230906,110100,3685963000,6780,6800,6800,6780,151
|
|
20230906,110000,3684939160,6810,6770,6810,6770,430
|
|
20230906,105900,3682021240,6770,6800,6800,6770,1959
|
|
20230906,105800,3668709480,6780,6780,6780,6780,6
|
|
20230906,105700,3668668800,6800,6780,6800,6780,366
|
|
20230906,105600,3666184640,6780,6750,6780,6690,633
|
|
20230906,105500,3661928510,6770,6780,6800,6770,767
|
|
20230906,105400,3656722380,6780,6710,6800,6710,1468
|
|
20230906,105300,3646753970,6730,6700,6740,6700,517
|
|
20230906,105200,3643284690,6690,6640,6690,6630,1559
|
|
20230906,105100,3632897250,6630,6650,6670,6620,4281
|
|
20230906,105000,3604449020,6630,6650,6660,6630,3527
|
|
20230906,104900,3581020370,6650,6660,6700,6650,3954
|
|
20230906,104800,3554713750,6660,6670,6700,6650,2312
|
|
20230906,104700,3539305270,6660,6730,6730,6660,5221
|
|
20230906,104600,3504363720,6720,6750,6770,6720,1262
|
|
20230906,104500,3495860610,6750,6770,6770,6750,1116
|
|
20230906,104400,3488319500,6810,6780,6810,6760,1039
|
|
20230906,104300,3481286150,6780,6820,6830,6780,2132
|
|
20230906,104200,3466773100,6850,6810,6880,6810,225
|
|
20230906,104100,3465235790,6820,6870,6870,6810,3020
|
|
20230906,104000,3444608900,6880,6900,6900,6870,272
|
|
20230906,103900,3442737050,6900,6850,6900,6850,1299
|
|
20230906,103800,3433786570,6850,6940,6940,6850,1917
|
|
20230906,103700,3420622380,6950,6900,6950,6870,1126
|
|
20230906,103600,3412866030,6890,6890,6940,6880,1771
|
|
20230906,103500,3400664130,6890,6940,6980,6890,2515
|
|
20230906,103400,3383291460,6940,6940,7000,6940,2779
|
|
20230906,103300,3363985310,6980,6980,6980,6980,864
|
|
20230906,103200,3357954590,6980,6950,6980,6940,316
|
|
20230906,103100,3355758660,6950,6980,6980,6940,2338
|
|
20230906,103000,3339491390,6980,7010,7080,6980,5446
|
|
20230906,102900,3301227910,7050,7010,7050,6970,8148
|
|
20230906,102800,3244130730,7010,6940,7010,6940,5829
|
|
20230906,102700,3203408270,6930,6910,6930,6910,2219
|
|
20230906,102600,3188048940,6920,6920,6920,6900,659
|
|
20230906,102500,3183499830,6920,6900,6920,6900,410
|
|
20230906,102400,3180665400,6900,6900,6900,6890,319
|
|
20230906,102300,3178464350,6870,6910,6910,6870,3146
|
|
20230906,102200,3156782150,6910,6900,6930,6900,1535
|
|
20230906,102100,3146177570,6900,6900,6920,6900,1084
|
|
20230906,102000,3138697850,6900,6880,6920,6880,39
|
|
20230906,101900,3138428140,6870,6890,6910,6870,1474
|
|
20230906,101800,3128292930,6880,6930,6970,6870,612
|
|
20230906,101700,3124074380,6970,6990,7000,6910,1022
|
|
20230906,101600,3116947850,6960,6880,6990,6870,1963
|
|
20230906,101500,3103389900,6880,6920,6930,6880,4340
|
|
20230906,101400,3073416110,6920,6970,6970,6910,1852
|
|
20230906,101300,3060567270,7000,7100,7100,6920,2593
|
|
20230906,101200,3042450820,7100,6990,7110,6920,7151
|
|
20230906,101100,2992152670,6990,6960,7040,6930,3824
|
|
20230906,101000,2965361970,6930,7100,7100,6920,4649
|
|
20230906,100900,2932796630,7100,6850,7100,6850,28233
|
|
20230906,100800,2736893050,6840,6830,6850,6820,1676
|
|
20230906,100700,2725443970,6850,6820,6850,6820,1151
|
|
20230906,100600,2717577560,6820,6790,6820,6770,603
|
|
20230906,100500,2713490120,6790,6730,6820,6730,916
|
|
20230906,100400,2707265630,6720,6770,6800,6720,728
|
|
20230906,100300,2702341110,6770,6750,6800,6700,5390
|
|
20230906,100200,2666027360,6760,6810,6810,6760,4003
|
|
20230906,100100,2638878250,6810,6850,6880,6800,1602
|
|
20230906,100000,2627939510,6890,6810,6900,6810,5166
|
|
20230906,095900,2592560480,6790,6790,6820,6770,3117
|
|
20230906,095800,2571415670,6770,6720,6910,6720,12083
|
|
20230906,095700,2489175240,6720,6560,6740,6560,6738
|
|
20230906,095600,2444548220,6580,6580,6580,6580,0
|
|
20230906,095500,2444548220,6580,6630,6630,6580,4356
|
|
20230906,095400,2415761430,6640,6810,6810,6610,14779
|
|
20230906,095300,2316874620,6810,6880,6930,6790,11286
|
|
20230906,095200,2239466450,6930,6930,6930,6800,17132
|
|
20230906,095100,2122032560,6940,7020,7050,6900,22755
|
|
20230906,095000,1963592010,7030,7150,7160,6810,43232
|
|
20230906,094900,1661673130,7160,7160,7600,7130,66340
|
|
20230906,094800,1175466530,7160,7300,7300,7100,24077
|
|
20230906,094700,1001711000,7140,7140,7140,7140,0
|
|
20230906,094600,1001711000,7140,6900,7140,6860,14991
|
|
20230906,094500,896721480,6900,6760,6900,6720,11107
|
|
20230906,094400,821009870,6780,6700,6800,6640,10877
|
|
20230906,094300,747521240,6700,6630,6710,6590,3640
|
|
20230906,094200,723297100,6670,6470,6680,6470,8638
|
|
20230906,094100,666615930,6460,6510,6510,6460,4799
|
|
20230906,094000,635463900,6510,6540,6540,6440,9270
|
|
20230906,093900,575339110,6500,6500,6540,6490,13091
|
|
20230906,093800,490199590,6460,6460,6460,6460,0
|
|
20230906,093700,490199590,6460,6450,6460,6420,3316
|
|
20230906,093600,468806110,6450,6390,6450,6390,4896
|
|
20230906,093500,437301130,6410,6370,6410,6350,2915
|
|
20230906,093400,418720550,6370,6400,6410,6370,4856
|
|
20230906,093300,387712000,6400,6380,6400,6370,3592
|
|
20230906,093200,364777090,6380,6360,6380,6360,3124
|
|
20230906,093100,344878020,6360,6340,6360,6340,2688
|
|
20230906,093000,327821700,6340,6310,6340,6310,870
|
|
20230906,092900,322315130,6300,6300,6330,6300,1885
|
|
20230906,092800,310408000,6310,6290,6310,6290,3389
|
|
20230906,092700,289061680,6290,6290,6290,6260,1410
|
|
20230906,092600,280207100,6290,6270,6300,6260,2111
|
|
20230906,092500,266931100,6270,6240,6270,6230,2029
|
|
20230906,092400,254231310,6230,6240,6250,6230,689
|
|
20230906,092300,249928200,6240,6260,6260,6230,995
|
|
20230906,092200,243721670,6260,6210,6260,6210,5129
|
|
20230906,092100,211770450,6210,6220,6220,6200,1483
|
|
20230906,092000,202565420,6220,6180,6220,6170,2881
|
|
20230906,091900,184700550,6180,6180,6190,6180,443
|
|
20230906,091800,181962700,6180,6170,6180,6170,1593
|
|
20230906,091700,172130600,6160,6160,6160,6150,1535
|
|
20230906,091600,162685370,6160,6150,6160,6150,1068
|
|
20230906,091500,156115050,6140,6140,6150,6130,949
|
|
20230906,091400,150288520,6130,6120,6140,6120,1230
|
|
20230906,091300,142751630,6120,6090,6130,6080,2077
|
|
20230906,091200,130059760,6090,6070,6090,6070,215
|
|
20230906,091100,128753800,6080,6090,6100,6070,2812
|
|
20230906,091000,111602550,6100,6070,6100,6060,825
|
|
20230906,090900,106576280,6110,6100,6110,6070,3760
|
|
20230906,090800,83667980,6100,6050,6100,6050,2783
|
|
20230906,090700,66741840,6050,6020,6050,6000,2427
|
|
20230906,090600,52106070,6000,5980,6000,5980,591
|
|
20230906,090500,48560350,5990,5960,5990,5960,1226
|
|
20230906,090400,41226150,5950,5980,5980,5950,68
|
|
20230906,090300,40820950,5980,5920,5980,5920,1672
|
|
20230906,090200,30878400,5920,5790,5940,5790,967
|
|
20230906,090100,25170560,5770,5840,5840,5770,3035
|
|
20230906,090000,7592290,5840,5880,5880,5840,1293
|