678 lines
33 KiB
CSV
678 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,201500,10156374950,5900,5900,5900,5900,11026
|
|
20230913,201400,10156374950,5900,5900,5900,5900,0
|
|
20230913,201300,10156374950,5900,5900,5900,5900,0
|
|
20230913,201200,10156374950,5900,5900,5900,5900,0
|
|
20230913,201100,10156374950,5900,5900,5900,5900,0
|
|
20230913,201000,10156374950,5900,5900,5900,5900,0
|
|
20230913,200900,10156374950,5900,5900,5900,5900,0
|
|
20230913,200800,10156374950,5900,5900,5900,5900,0
|
|
20230913,200700,10156374950,5900,5900,5900,5900,0
|
|
20230913,200600,10156374950,5900,5900,5900,5900,0
|
|
20230913,200500,10156374950,5900,5900,5900,5900,0
|
|
20230913,200400,10156374950,5900,5900,5900,5900,0
|
|
20230913,200300,10156374950,5900,5900,5900,5900,0
|
|
20230913,200200,10156374950,5900,5900,5900,5900,0
|
|
20230913,200100,10156374950,5900,5900,5900,5900,0
|
|
20230913,200000,10156374950,5900,5900,5900,5900,0
|
|
20230913,195900,10156374950,5900,5900,5900,5900,0
|
|
20230913,195800,10156374950,5900,5900,5900,5900,0
|
|
20230913,195700,10156374950,5900,5900,5900,5900,0
|
|
20230913,195600,10156374950,5900,5900,5900,5900,0
|
|
20230913,195500,10156374950,5900,5900,5900,5900,0
|
|
20230913,195400,10156374950,5900,5900,5900,5900,0
|
|
20230913,195300,10156374950,5900,5900,5900,5900,0
|
|
20230913,195200,10156374950,5900,5900,5900,5900,0
|
|
20230913,195100,10156374950,5900,5900,5900,5900,0
|
|
20230913,195000,10156374950,5900,5900,5900,5900,0
|
|
20230913,194900,10156374950,5900,5900,5900,5900,0
|
|
20230913,194800,10156374950,5900,5900,5900,5900,0
|
|
20230913,194700,10156374950,5900,5900,5900,5900,0
|
|
20230913,194600,10156374950,5900,5900,5900,5900,0
|
|
20230913,194500,10156374950,5900,5900,5900,5900,11026
|
|
20230913,194400,10156374950,5900,5900,5900,5900,0
|
|
20230913,194300,10156374950,5900,5900,5900,5900,0
|
|
20230913,194200,10156374950,5900,5900,5900,5900,0
|
|
20230913,194100,10156374950,5900,5900,5900,5900,0
|
|
20230913,194000,10156374950,5900,5900,5900,5900,0
|
|
20230913,193900,10156374950,5900,5900,5900,5900,0
|
|
20230913,193800,10156374950,5900,5900,5900,5900,0
|
|
20230913,193700,10156374950,5900,5900,5900,5900,0
|
|
20230913,193600,10156374950,5900,5900,5900,5900,0
|
|
20230913,193500,10156374950,5900,5900,5900,5900,0
|
|
20230913,193400,10156374950,5900,5900,5900,5900,0
|
|
20230913,193300,10156374950,5900,5900,5900,5900,0
|
|
20230913,193200,10156374950,5900,5900,5900,5900,0
|
|
20230913,193100,10156374950,5900,5900,5900,5900,0
|
|
20230913,193000,10156374950,5900,5900,5900,5900,0
|
|
20230913,192900,10156374950,5900,5900,5900,5900,0
|
|
20230913,192800,10156374950,5900,5900,5900,5900,0
|
|
20230913,192700,10156374950,5900,5900,5900,5900,0
|
|
20230913,192600,10156374950,5900,5900,5900,5900,0
|
|
20230913,192500,10156374950,5900,5900,5900,5900,0
|
|
20230913,192400,10156374950,5900,5900,5900,5900,0
|
|
20230913,192300,10156374950,5900,5900,5900,5900,0
|
|
20230913,192200,10156374950,5900,5900,5900,5900,0
|
|
20230913,192100,10156374950,5900,5900,5900,5900,0
|
|
20230913,192000,10156374950,5900,5900,5900,5900,0
|
|
20230913,191900,10156374950,5900,5900,5900,5900,0
|
|
20230913,191800,10156374950,5900,5900,5900,5900,0
|
|
20230913,191700,10156374950,5900,5900,5900,5900,0
|
|
20230913,191600,10156374950,5900,5900,5900,5900,0
|
|
20230913,191500,10156374950,5900,5900,5900,5900,11026
|
|
20230913,191400,10156374950,5900,5900,5900,5900,0
|
|
20230913,191300,10156374950,5900,5900,5900,5900,0
|
|
20230913,191200,10156374950,5900,5900,5900,5900,0
|
|
20230913,191100,10156374950,5900,5900,5900,5900,0
|
|
20230913,191000,10156374950,5900,5900,5900,5900,0
|
|
20230913,190900,10156374950,5900,5900,5900,5900,0
|
|
20230913,190800,10156374950,5900,5900,5900,5900,0
|
|
20230913,190700,10156374950,5900,5900,5900,5900,0
|
|
20230913,190600,10156374950,5900,5900,5900,5900,0
|
|
20230913,190500,10156374950,5900,5900,5900,5900,0
|
|
20230913,190400,10156374950,5900,5900,5900,5900,0
|
|
20230913,190300,10156374950,5900,5900,5900,5900,0
|
|
20230913,190200,10156374950,5900,5900,5900,5900,0
|
|
20230913,190100,10156374950,5900,5900,5900,5900,0
|
|
20230913,190000,10156374950,5900,5900,5900,5900,0
|
|
20230913,185900,10156374950,5900,5900,5900,5900,0
|
|
20230913,185800,10156374950,5900,5900,5900,5900,0
|
|
20230913,185700,10156374950,5900,5900,5900,5900,0
|
|
20230913,185600,10156374950,5900,5900,5900,5900,0
|
|
20230913,185500,10156374950,5900,5900,5900,5900,0
|
|
20230913,185400,10156374950,5900,5900,5900,5900,0
|
|
20230913,185300,10156374950,5900,5900,5900,5900,0
|
|
20230913,185200,10156374950,5900,5900,5900,5900,0
|
|
20230913,185100,10156374950,5900,5900,5900,5900,0
|
|
20230913,185000,10156374950,5900,5900,5900,5900,0
|
|
20230913,184900,10156374950,5900,5900,5900,5900,0
|
|
20230913,184800,10156374950,5900,5900,5900,5900,0
|
|
20230913,184700,10156374950,5900,5900,5900,5900,0
|
|
20230913,184600,10156374950,5900,5900,5900,5900,0
|
|
20230913,184500,10156374950,5900,5900,5900,5900,11026
|
|
20230913,184400,10156374950,5900,5900,5900,5900,0
|
|
20230913,184300,10156374950,5900,5900,5900,5900,0
|
|
20230913,184200,10156374950,5900,5900,5900,5900,0
|
|
20230913,184100,10156374950,5900,5900,5900,5900,0
|
|
20230913,184000,10156374950,5900,5900,5900,5900,0
|
|
20230913,183900,10156374950,5900,5900,5900,5900,0
|
|
20230913,183800,10156374950,5900,5900,5900,5900,0
|
|
20230913,183700,10156374950,5900,5900,5900,5900,0
|
|
20230913,183600,10156374950,5900,5900,5900,5900,0
|
|
20230913,183500,10156374950,5900,5900,5900,5900,0
|
|
20230913,183400,10156374950,5900,5900,5900,5900,0
|
|
20230913,183300,10156374950,5900,5900,5900,5900,0
|
|
20230913,183200,10156374950,5900,5900,5900,5900,0
|
|
20230913,183100,10156374950,5900,5900,5900,5900,0
|
|
20230913,183000,10156374950,5900,5900,5900,5900,0
|
|
20230913,182900,10156374950,5900,5900,5900,5900,0
|
|
20230913,182800,10156374950,5900,5900,5900,5900,0
|
|
20230913,182700,10156374950,5900,5900,5900,5900,0
|
|
20230913,182600,10156374950,5900,5900,5900,5900,0
|
|
20230913,182500,10156374950,5900,5900,5900,5900,0
|
|
20230913,182400,10156374950,5900,5900,5900,5900,0
|
|
20230913,182300,10156374950,5900,5900,5900,5900,0
|
|
20230913,182200,10156374950,5900,5900,5900,5900,0
|
|
20230913,182100,10156374950,5900,5900,5900,5900,0
|
|
20230913,182000,10156374950,5900,5900,5900,5900,0
|
|
20230913,181900,10156374950,5900,5900,5900,5900,0
|
|
20230913,181800,10156374950,5900,5900,5900,5900,0
|
|
20230913,181700,10156374950,5900,5900,5900,5900,0
|
|
20230913,181600,10156374950,5900,5900,5900,5900,0
|
|
20230913,181500,10156374950,5900,5900,5900,5900,11026
|
|
20230913,181400,10156374950,5900,5900,5900,5900,0
|
|
20230913,181300,10156374950,5900,5900,5900,5900,0
|
|
20230913,181200,10156374950,5900,5900,5900,5900,0
|
|
20230913,181100,10156374950,5900,5900,5900,5900,0
|
|
20230913,181000,10156374950,5900,5900,5900,5900,0
|
|
20230913,180900,10156374950,5900,5900,5900,5900,0
|
|
20230913,180800,10156374950,5900,5900,5900,5900,0
|
|
20230913,180700,10156374950,5900,5900,5900,5900,0
|
|
20230913,180600,10156374950,5900,5900,5900,5900,0
|
|
20230913,180500,10156374950,5900,5900,5900,5900,0
|
|
20230913,180400,10156374950,5900,5900,5900,5900,0
|
|
20230913,180300,10156374950,5900,5900,5900,5900,0
|
|
20230913,180200,10156374950,5900,5900,5900,5900,0
|
|
20230913,180100,10156374950,5900,5900,5900,5900,0
|
|
20230913,180000,10156374950,5900,5900,5900,5900,0
|
|
20230913,175900,10156374950,5900,5900,5900,5900,0
|
|
20230913,175800,10156374950,5900,5900,5900,5900,0
|
|
20230913,175700,10156374950,5900,5900,5900,5900,0
|
|
20230913,175600,10156374950,5900,5900,5900,5900,0
|
|
20230913,175500,10156374950,5900,5900,5900,5900,0
|
|
20230913,175400,10156374950,5900,5900,5900,5900,0
|
|
20230913,175300,10156374950,5900,5900,5900,5900,0
|
|
20230913,175200,10156374950,5900,5900,5900,5900,0
|
|
20230913,175100,10156374950,5900,5900,5900,5900,0
|
|
20230913,175000,10156374950,5900,5900,5900,5900,0
|
|
20230913,174900,10156374950,5900,5900,5900,5900,0
|
|
20230913,174800,10156374950,5900,5900,5900,5900,0
|
|
20230913,174700,10156374950,5900,5900,5900,5900,0
|
|
20230913,174600,10156374950,5900,5900,5900,5900,0
|
|
20230913,174500,10156374950,5900,5900,5900,5900,11026
|
|
20230913,174400,10156374950,5900,5900,5900,5900,0
|
|
20230913,174300,10156374950,5900,5900,5900,5900,0
|
|
20230913,174200,10156374950,5900,5900,5900,5900,0
|
|
20230913,174100,10156374950,5900,5900,5900,5900,0
|
|
20230913,174000,10156374950,5900,5900,5900,5900,0
|
|
20230913,173900,10156374950,5900,5900,5900,5900,0
|
|
20230913,173800,10156374950,5900,5900,5900,5900,0
|
|
20230913,173700,10156374950,5900,5900,5900,5900,0
|
|
20230913,173600,10156374950,5900,5900,5900,5900,0
|
|
20230913,173500,10156374950,5900,5900,5900,5900,0
|
|
20230913,173400,10156374950,5900,5900,5900,5900,0
|
|
20230913,173300,10156374950,5900,5900,5900,5900,0
|
|
20230913,173200,10156374950,5900,5900,5900,5900,0
|
|
20230913,173100,10156374950,5900,5900,5900,5900,0
|
|
20230913,173000,10156374950,5900,5900,5900,5900,0
|
|
20230913,172900,10156374950,5900,5900,5900,5900,0
|
|
20230913,172800,10156374950,5900,5900,5900,5900,0
|
|
20230913,172700,10156374950,5900,5900,5900,5900,0
|
|
20230913,172600,10156374950,5900,5900,5900,5900,0
|
|
20230913,172500,10156374950,5900,5900,5900,5900,0
|
|
20230913,172400,10156374950,5900,5900,5900,5900,0
|
|
20230913,172300,10156374950,5900,5900,5900,5900,0
|
|
20230913,172200,10156374950,5900,5900,5900,5900,0
|
|
20230913,172100,10156374950,5900,5900,5900,5900,0
|
|
20230913,172000,10156374950,5900,5900,5900,5900,0
|
|
20230913,171900,10156374950,5900,5900,5900,5900,0
|
|
20230913,171800,10156374950,5900,5900,5900,5900,0
|
|
20230913,171700,10156374950,5900,5900,5900,5900,0
|
|
20230913,171600,10156374950,5900,5900,5900,5900,0
|
|
20230913,171500,10156374950,5900,5900,5900,5900,11026
|
|
20230913,171400,10156374950,5900,5900,5900,5900,0
|
|
20230913,171300,10156374950,5900,5900,5900,5900,0
|
|
20230913,171200,10156374950,5900,5900,5900,5900,0
|
|
20230913,171100,10156374950,5900,5900,5900,5900,0
|
|
20230913,171000,10156374950,5900,5900,5900,5900,0
|
|
20230913,170900,10156374950,5900,5900,5900,5900,0
|
|
20230913,170800,10156374950,5900,5900,5900,5900,0
|
|
20230913,170700,10156374950,5900,5900,5900,5900,0
|
|
20230913,170600,10156374950,5900,5900,5900,5900,0
|
|
20230913,170500,10156374950,5900,5900,5900,5900,0
|
|
20230913,170400,10156374950,5900,5900,5900,5900,0
|
|
20230913,170300,10156374950,5900,5900,5900,5900,0
|
|
20230913,170200,10156374950,5900,5900,5900,5900,0
|
|
20230913,170100,10156374950,5900,5900,5900,5900,0
|
|
20230913,170000,10156374950,5900,5900,5900,5900,0
|
|
20230913,165900,10156374950,5900,5900,5900,5900,0
|
|
20230913,165800,10156374950,5900,5900,5900,5900,0
|
|
20230913,165700,10156374950,5900,5900,5900,5900,0
|
|
20230913,165600,10156374950,5900,5900,5900,5900,0
|
|
20230913,165500,10156374950,5900,5900,5900,5900,0
|
|
20230913,165400,10156374950,5900,5900,5900,5900,0
|
|
20230913,165300,10156374950,5900,5900,5900,5900,0
|
|
20230913,165200,10156374950,5900,5900,5900,5900,0
|
|
20230913,165100,10156374950,5900,5900,5900,5900,0
|
|
20230913,165000,10156374950,5900,5900,5900,5900,0
|
|
20230913,164900,10156374950,5900,5900,5900,5900,0
|
|
20230913,164800,10156374950,5900,5900,5900,5900,0
|
|
20230913,164700,10156374950,5900,5900,5900,5900,0
|
|
20230913,164600,10156374950,5900,5900,5900,5900,0
|
|
20230913,164500,10156374950,5900,5900,5900,5900,11026
|
|
20230913,164400,10156374950,5900,5900,5900,5900,0
|
|
20230913,164300,10156374950,5900,5900,5900,5900,0
|
|
20230913,164200,10156374950,5900,5900,5900,5900,0
|
|
20230913,164100,10156374950,5900,5900,5900,5900,0
|
|
20230913,164000,10156374950,5900,5900,5900,5900,0
|
|
20230913,163900,10156374950,5900,5900,5900,5900,0
|
|
20230913,163800,10156374950,5900,5900,5900,5900,0
|
|
20230913,163700,10156374950,5900,5900,5900,5900,0
|
|
20230913,163600,10156374950,5900,5900,5900,5900,0
|
|
20230913,163500,10156374950,5900,5900,5900,5900,0
|
|
20230913,163400,10156374950,5900,5900,5900,5900,0
|
|
20230913,163300,10156374950,5900,5900,5900,5900,0
|
|
20230913,163200,10156374950,5900,5900,5900,5900,0
|
|
20230913,163100,10156374950,5900,5900,5900,5900,0
|
|
20230913,163000,10156374950,5900,5900,5900,5900,0
|
|
20230913,162900,10156374950,5900,5900,5900,5900,0
|
|
20230913,162800,10156374950,5900,5900,5900,5900,0
|
|
20230913,162700,10156374950,5900,5900,5900,5900,0
|
|
20230913,162600,10156374950,5900,5900,5900,5900,0
|
|
20230913,162500,10156374950,5900,5900,5900,5900,0
|
|
20230913,162400,10156374950,5900,5900,5900,5900,0
|
|
20230913,162300,10156374950,5900,5900,5900,5900,0
|
|
20230913,162200,10156374950,5900,5900,5900,5900,0
|
|
20230913,162100,10156374950,5900,5900,5900,5900,0
|
|
20230913,162000,10156374950,5900,5900,5900,5900,0
|
|
20230913,161900,10156374950,5900,5900,5900,5900,0
|
|
20230913,161800,10156374950,5900,5900,5900,5900,0
|
|
20230913,161700,10156374950,5900,5900,5900,5900,0
|
|
20230913,161600,10156374950,5900,5900,5900,5900,0
|
|
20230913,161500,10156374950,5900,5900,5900,5900,11026
|
|
20230913,161400,10156374950,5900,5900,5900,5900,0
|
|
20230913,161300,10156374950,5900,5900,5900,5900,0
|
|
20230913,161200,10156374950,5900,5900,5900,5900,0
|
|
20230913,161100,10156374950,5900,5900,5900,5900,0
|
|
20230913,161000,10156374950,5900,5900,5900,5900,0
|
|
20230913,160900,10156374950,5900,5900,5900,5900,0
|
|
20230913,160800,10156374950,5900,5900,5900,5900,0
|
|
20230913,160700,10156374950,5900,5900,5900,5900,0
|
|
20230913,160600,10156374950,5900,5900,5900,5900,0
|
|
20230913,160500,10156374950,5900,5900,5900,5900,0
|
|
20230913,160400,10156374950,5900,5900,5900,5900,0
|
|
20230913,160300,10156374950,5900,5900,5900,5900,0
|
|
20230913,160200,10156374950,5900,5900,5900,5900,0
|
|
20230913,160100,10156374950,5900,5900,5900,5900,0
|
|
20230913,160000,10156374950,5900,5900,5900,5900,0
|
|
20230913,155900,10156374950,5900,5900,5900,5900,0
|
|
20230913,155800,10156374950,5900,5900,5900,5900,0
|
|
20230913,155700,10156374950,5900,5900,5900,5900,0
|
|
20230913,155600,10156374950,5900,5900,5900,5900,0
|
|
20230913,155500,10156374950,5900,5900,5900,5900,0
|
|
20230913,155400,10156374950,5900,5900,5900,5900,0
|
|
20230913,155300,10156374950,5900,5900,5900,5900,0
|
|
20230913,155200,10156374950,5900,5900,5900,5900,0
|
|
20230913,155100,10156374950,5900,5900,5900,5900,0
|
|
20230913,155000,10156374950,5900,5900,5900,5900,0
|
|
20230913,154900,10156374950,5900,5900,5900,5900,0
|
|
20230913,154800,10156374950,5900,5900,5900,5900,0
|
|
20230913,154700,10156374950,5900,5900,5900,5900,0
|
|
20230913,154600,10156374950,5900,5900,5900,5900,0
|
|
20230913,154500,10156374950,5900,5900,5900,5900,11026
|
|
20230913,154400,10156374950,5900,5900,5900,5900,0
|
|
20230913,154300,10156374950,5900,5900,5900,5900,0
|
|
20230913,154200,10156374950,5900,5900,5900,5900,0
|
|
20230913,154100,10156374950,5900,5900,5900,5900,0
|
|
20230913,154000,10156374950,5900,5900,5900,5900,0
|
|
20230913,153900,10156374950,5900,5900,5900,5900,0
|
|
20230913,153800,10156374950,5900,5900,5900,5900,0
|
|
20230913,153700,10156374950,5900,5900,5900,5900,0
|
|
20230913,153600,10156374950,5900,5900,5900,5900,0
|
|
20230913,153500,10156374950,5900,5900,5900,5900,0
|
|
20230913,153400,10156374950,5900,5900,5900,5900,0
|
|
20230913,153300,10156374950,5900,5900,5900,5900,0
|
|
20230913,153200,10156374950,5900,5900,5900,5900,0
|
|
20230913,153100,10156374950,5900,5900,5900,5900,0
|
|
20230913,153000,10156374950,5900,5900,5900,5900,11026
|
|
20230913,152900,10091321550,5930,5930,5930,5930,0
|
|
20230913,152800,10091321550,5930,5930,5930,5930,0
|
|
20230913,152700,10091321550,5930,5930,5930,5930,0
|
|
20230913,152600,10091321550,5930,5930,5930,5930,0
|
|
20230913,152500,10091321550,5930,5930,5930,5930,0
|
|
20230913,152400,10091321550,5930,5930,5930,5930,0
|
|
20230913,152300,10091321550,5930,5930,5930,5930,0
|
|
20230913,152200,10091321550,5930,5930,5930,5930,0
|
|
20230913,152100,10091321550,5930,5930,5930,5930,0
|
|
20230913,152000,10091321550,5930,5930,5930,5930,0
|
|
20230913,151900,10091321550,5930,5950,5950,5930,2175
|
|
20230913,151800,10078419100,5950,5950,5950,5950,1499
|
|
20230913,151700,10069500050,5970,5970,5970,5960,649
|
|
20230913,151600,10065625530,5970,5960,5970,5960,420
|
|
20230913,151500,10063120680,5930,5960,5960,5930,550
|
|
20230913,151400,10059855630,5960,5960,5960,5960,0
|
|
20230913,151300,10059855630,5960,5940,5960,5940,100
|
|
20230913,151200,10059261230,5940,5940,5940,5940,20
|
|
20230913,151100,10059142430,5970,5960,5970,5960,537
|
|
20230913,151000,10055937440,5950,5950,5950,5950,468
|
|
20230913,150900,10053152840,5930,5950,5950,5930,3749
|
|
20230913,150800,10030890100,5950,5950,5950,5950,100
|
|
20230913,150700,10030295100,5950,5970,5970,5950,322
|
|
20230913,150600,10028376160,5970,5980,5980,5970,1145
|
|
20230913,150500,10021539360,5980,5980,5980,5980,2
|
|
20230913,150400,10021527400,5980,6000,6000,5980,1004
|
|
20230913,150300,10015503480,6030,6030,6030,6030,0
|
|
20230913,150200,10015503480,6030,5970,6030,5970,1203
|
|
20230913,150100,10008317900,5980,5980,5980,5980,1
|
|
20230913,150000,10008311920,5980,5980,5980,5980,499
|
|
20230913,145900,10005327900,5970,5970,5970,5970,0
|
|
20230913,145800,10005327900,5970,5970,5980,5970,580
|
|
20230913,145700,10001865290,5980,6000,6000,5980,5
|
|
20230913,145600,10001835350,5980,5980,5980,5980,97
|
|
20230913,145500,10001255290,5980,5970,5980,5970,1247
|
|
20230913,145400,9993810500,5970,5970,5970,5970,0
|
|
20230913,145300,9993810500,5970,5960,5970,5960,38
|
|
20230913,145200,9993583810,5970,5970,5980,5970,111
|
|
20230913,145100,9992920190,5980,5980,5980,5980,21
|
|
20230913,145000,9992794610,5950,5950,5950,5950,20
|
|
20230913,144900,9992675610,5950,5980,6000,5940,2828
|
|
20230913,144800,9975825380,5980,5980,5980,5980,331
|
|
20230913,144700,9973846000,5980,6000,6000,5980,30
|
|
20230913,144600,9973666400,6000,5990,6000,5990,243
|
|
20230913,144500,9972210800,5990,5990,6000,5990,82
|
|
20230913,144400,9971719540,6000,6000,6000,6000,5
|
|
20230913,144300,9971689540,6000,6000,6000,6000,1005
|
|
20230913,144200,9965659540,6000,5990,6000,5990,25
|
|
20230913,144100,9965509590,6000,6000,6000,6000,0
|
|
20230913,144000,9965509590,6000,5990,6000,5990,10
|
|
20230913,143900,9965449640,6000,6000,6000,6000,82
|
|
20230913,143800,9964957640,6000,6000,6000,6000,0
|
|
20230913,143700,9964957640,6000,6000,6000,5960,193
|
|
20230913,143600,9963805300,6000,5970,6000,5970,95
|
|
20230913,143500,9963236620,6000,6000,6000,5970,1354
|
|
20230913,143400,9955133020,5980,5990,6000,5980,850
|
|
20230913,143300,9950044580,5990,6030,6040,5990,836
|
|
20230913,143200,9945031930,6030,6030,6040,5990,282
|
|
20230913,143100,9943334170,6040,6000,6040,6000,366
|
|
20230913,143000,9941138090,6040,6020,6040,6000,693
|
|
20230913,142900,9936963100,6030,6030,6030,6000,200
|
|
20230913,142800,9935757850,6030,6020,6030,6020,526
|
|
20230913,142700,9932591310,6020,6020,6020,6020,54
|
|
20230913,142600,9932266230,6020,6020,6020,6020,102
|
|
20230913,142500,9931652190,6020,6020,6020,6020,207
|
|
20230913,142400,9930406050,6020,6020,6020,6020,30
|
|
20230913,142300,9930225450,6020,6020,6020,6020,3
|
|
20230913,142200,9930207390,6020,6020,6020,6020,8
|
|
20230913,142100,9930159230,6020,6020,6020,6020,5
|
|
20230913,142000,9930129130,6020,6000,6020,6000,486
|
|
20230913,141900,9927212980,6010,6010,6020,6010,267
|
|
20230913,141800,9925608260,6010,5990,6010,5990,41
|
|
20230913,141700,9925362280,6010,6010,6010,6010,4
|
|
20230913,141600,9925338240,6010,6010,6010,6010,36
|
|
20230913,141500,9925121880,6010,5990,6010,5990,199
|
|
20230913,141400,9923929830,5990,5990,5990,5990,2102
|
|
20230913,141300,9911338850,5990,5990,5990,5990,2
|
|
20230913,141200,9911326870,5990,5980,5990,5980,1086
|
|
20230913,141100,9904830570,5990,5980,5990,5980,2
|
|
20230913,141000,9904818600,5990,5990,5990,5980,227
|
|
20230913,140900,9903458910,5990,5980,5990,5980,589
|
|
20230913,140800,9899936580,5990,5980,5990,5980,1583
|
|
20230913,140700,9890469910,5990,5980,6000,5980,581
|
|
20230913,140600,9886995480,6000,6000,6000,5980,55
|
|
20230913,140500,9886665940,6000,6010,6010,5980,112
|
|
20230913,140400,9885995030,5980,5990,6010,5980,552
|
|
20230913,140300,9882686210,5990,5990,5990,5980,353
|
|
20230913,140200,9880574130,5990,5990,5990,5980,12
|
|
20230913,140100,9880502350,5990,5980,5990,5980,16
|
|
20230913,140000,9880406650,5990,5960,5990,5960,5407
|
|
20230913,135900,9848151940,5960,5960,5960,5960,80
|
|
20230913,135800,9847675140,5960,5960,5960,5960,109
|
|
20230913,135700,9847025500,5960,5960,5960,5960,53
|
|
20230913,135600,9846709620,5960,5930,5960,5930,77
|
|
20230913,135500,9846250790,5960,5930,5960,5930,31
|
|
20230913,135400,9846066900,5930,5940,5940,5930,341
|
|
20230913,135300,9844044360,5960,5960,5970,5960,63
|
|
20230913,135200,9843668810,5930,5930,5940,5930,257
|
|
20230913,135100,9842144790,5970,5950,5970,5950,83
|
|
20230913,135000,9841650920,5970,5930,5970,5930,104
|
|
20230913,134900,9841034040,5970,5950,5970,5930,641
|
|
20230913,134800,9837231800,5970,5970,5970,5940,204
|
|
20230913,134700,9836018720,5970,5970,5970,5940,390
|
|
20230913,134600,9833701790,5970,5970,5970,5970,10
|
|
20230913,134500,9833642090,5970,5970,5970,5930,160
|
|
20230913,134400,9832687070,5970,5970,5970,5960,221
|
|
20230913,134300,9831367910,5980,5980,5980,5980,186
|
|
20230913,134200,9830255630,5980,5970,5980,5970,948
|
|
20230913,134100,9824592170,5970,5950,5970,5950,123
|
|
20230913,134000,9823858300,5970,5970,5970,5930,414
|
|
20230913,133900,9821395100,5970,5960,5980,5960,40
|
|
20230913,133800,9821156610,5980,5980,5980,5960,12
|
|
20230913,133700,9821085050,5980,5970,5980,5970,90
|
|
20230913,133600,9820547720,5980,5940,5980,5930,676
|
|
20230913,133500,9816534820,5980,5970,5980,5970,193
|
|
20230913,133400,9815382480,5980,5970,5980,5940,549
|
|
20230913,133300,9812116040,5970,5970,5970,5970,22
|
|
20230913,133200,9811984700,5980,5970,5980,5970,421
|
|
20230913,133100,9809471320,5970,5970,5970,5970,580
|
|
20230913,133000,9806008720,5970,5910,5970,5910,1521
|
|
20230913,132900,9797013550,5910,5940,5940,5910,2764
|
|
20230913,132800,9780630730,5940,5950,5950,5940,200
|
|
20230913,132700,9779441730,5950,5950,5950,5950,0
|
|
20230913,132600,9779441730,5950,5960,6000,5950,1716
|
|
20230913,132500,9769228870,6000,5970,6000,5970,10
|
|
20230913,132400,9769168900,6000,6000,6000,5950,1066
|
|
20230913,132300,9762823300,6010,5960,6010,5950,1031
|
|
20230913,132200,9756680990,6010,6010,6010,6010,59
|
|
20230913,132100,9756326400,6010,6000,6010,5970,2100
|
|
20230913,132000,9743777880,6000,6000,6000,5970,3
|
|
20230913,131900,9743759910,6000,5970,6000,5970,268
|
|
20230913,131800,9742159920,5970,5970,5970,5970,208
|
|
20230913,131700,9740918160,5940,5950,5960,5940,2064
|
|
20230913,131600,9728633340,5950,5950,5950,5950,21
|
|
20230913,131500,9728508390,5950,5960,5960,5950,128
|
|
20230913,131400,9727746190,5960,5950,5960,5950,1672
|
|
20230913,131300,9717797770,5950,5940,5950,5940,780
|
|
20230913,131200,9713164470,5940,5920,5940,5920,590
|
|
20230913,131100,9709663740,5940,5940,5940,5900,5855
|
|
20230913,131000,9675044620,5940,5970,5970,5920,5894
|
|
20230913,130900,9639972640,5970,5970,5970,5970,281
|
|
20230913,130800,9638295070,5970,6000,6020,5970,1837
|
|
20230913,130700,9627309620,6000,6000,6000,5970,648
|
|
20230913,130600,9623440910,6000,5990,6000,5970,3893
|
|
20230913,130500,9600182280,6010,6010,6010,5990,1307
|
|
20230913,130400,9592353290,6010,6000,6020,6000,213
|
|
20230913,130300,9591075190,6020,6010,6020,6000,577
|
|
20230913,130200,9587612760,6020,6020,6020,6020,4
|
|
20230913,130100,9587588680,6020,6020,6020,6010,1005
|
|
20230913,130000,9581548600,6020,6020,6020,6020,29
|
|
20230913,125900,9581374020,6020,6000,6020,6000,1916
|
|
20230913,125800,9569874220,6020,6020,6020,6020,56
|
|
20230913,125700,9569537100,6030,6030,6030,6030,2
|
|
20230913,125600,9569525040,6030,6030,6030,6030,0
|
|
20230913,125500,9569525040,6030,6030,6030,6000,19
|
|
20230913,125400,9569410950,6030,6030,6030,6030,0
|
|
20230913,125300,9569410950,6030,6030,6030,6000,459
|
|
20230913,125200,9566656560,6000,6020,6030,6000,95
|
|
20230913,125100,9566086030,6030,6020,6030,6020,527
|
|
20230913,125000,9562908560,6030,6020,6030,6020,41
|
|
20230913,124900,9562661510,6030,6020,6030,6000,111
|
|
20230913,124800,9561994170,6030,6030,6030,6020,22
|
|
20230913,124700,9561861670,6030,6000,6030,6000,218
|
|
20230913,124600,9560553200,6030,6030,6030,5990,166
|
|
20230913,124500,9559558780,5990,6000,6000,5990,500
|
|
20230913,124400,9556561050,6040,6020,6040,6000,373
|
|
20230913,124300,9554319750,6000,6010,6020,6000,906
|
|
20230913,124200,9548883490,6020,6000,6020,6000,261
|
|
20230913,124100,9547317470,6000,6020,6030,6000,380
|
|
20230913,124000,9545034070,6030,6030,6040,6000,158
|
|
20230913,123900,9544085900,6040,6000,6040,6000,114
|
|
20230913,123800,9543398830,5990,6010,6040,5990,1306
|
|
20230913,123700,9535561010,6040,6040,6040,6040,5
|
|
20230913,123600,9535530810,6040,6040,6040,6040,0
|
|
20230913,123500,9535530810,6040,6040,6040,6010,591
|
|
20230913,123400,9531971710,6050,6050,6050,6050,10
|
|
20230913,123300,9531911210,6050,6050,6050,6050,133
|
|
20230913,123200,9531106560,6050,6010,6050,6010,26
|
|
20230913,123100,9530949980,6010,6010,6010,6010,1
|
|
20230913,123000,9530943970,6010,6030,6030,6010,500
|
|
20230913,122900,9527937380,6030,6040,6040,6030,1802
|
|
20230913,122800,9517071300,6030,6030,6050,6030,820
|
|
20230913,122700,9512126370,6030,6030,6030,6030,0
|
|
20230913,122600,9512126370,6030,6040,6050,6030,328
|
|
20230913,122500,9510143210,6050,6040,6050,6040,2
|
|
20230913,122400,9510131120,6050,6050,6050,6050,0
|
|
20230913,122300,9510131120,6050,6050,6050,6050,0
|
|
20230913,122200,9510131120,6050,6030,6050,6020,164
|
|
20230913,122100,9509142680,6030,6020,6030,6020,227
|
|
20230913,122000,9507776080,6020,6020,6020,6020,25
|
|
20230913,121900,9507625580,6020,6000,6020,6000,13
|
|
20230913,121800,9507547380,6040,6040,6040,6040,1
|
|
20230913,121700,9507541340,6040,6000,6040,5990,2146
|
|
20230913,121600,9494666590,6000,6000,6000,6000,101
|
|
20230913,121500,9494060590,6050,6010,6050,5990,176
|
|
20230913,121400,9493004050,5990,6050,6050,5990,2
|
|
20230913,121300,9492992010,5990,6000,6000,5990,410
|
|
20230913,121200,9490532110,6050,6000,6050,6000,1103
|
|
20230913,121100,9483913220,6000,6010,6030,6000,1281
|
|
20230913,121000,9476221060,6000,6020,6060,6000,7309
|
|
20230913,120900,9432323240,6070,6060,6070,6060,80
|
|
20230913,120800,9431838430,6030,6030,6030,6030,756
|
|
20230913,120700,9427279750,6030,6050,6050,6030,477
|
|
20230913,120600,9424394640,6050,6050,6050,6050,3
|
|
20230913,120500,9424376490,6050,6070,6070,6050,460
|
|
20230913,120400,9421584990,6090,6070,6100,6020,3042
|
|
20230913,120300,9403229400,6090,6090,6090,6090,500
|
|
20230913,120200,9400184400,6090,6040,6090,6040,720
|
|
20230913,120100,9395835550,6040,6040,6040,6040,417
|
|
20230913,120000,9393316870,6050,6090,6090,6050,839
|
|
20230913,115900,9388240880,6040,6040,6040,6040,387
|
|
20230913,115800,9385903400,6090,6100,6100,6040,86
|
|
20230913,115700,9385383800,6100,6100,6100,6100,0
|
|
20230913,115600,9385383800,6100,6060,6110,6030,4622
|
|
20230913,115500,9357472480,6060,6090,6090,6060,474
|
|
20230913,115400,9354597180,6100,6100,6100,6100,2
|
|
20230913,115300,9354584980,6110,6110,6110,6110,0
|
|
20230913,115200,9354584980,6110,6110,6110,6110,1
|
|
20230913,115100,9354578870,6070,6120,6120,6070,383
|
|
20230913,115000,9352237950,6130,6130,6130,6130,1
|
|
20230913,114900,9352231820,6130,6100,6130,6070,3441
|
|
20230913,114800,9331315280,6130,6130,6130,6130,234
|
|
20230913,114700,9329880860,6100,6130,6130,6100,18
|
|
20230913,114600,9329770820,6130,6130,6130,6100,4
|
|
20230913,114500,9329746330,6130,6130,6130,6100,506
|
|
20230913,114400,9326658960,6130,6130,6130,6130,11
|
|
20230913,114300,9326591530,6130,6140,6140,6110,269
|
|
20230913,114200,9324943180,6140,6130,6140,6130,4
|
|
20230913,114100,9324918650,6130,6140,6140,6130,1056
|
|
20230913,114000,9318435010,6140,6130,6140,6130,82
|
|
20230913,113900,9317932320,6130,6130,6130,6130,601
|
|
20230913,113800,9314248190,6130,6130,6130,6130,0
|
|
20230913,113700,9314248190,6130,6080,6130,6080,169
|
|
20230913,113600,9313217070,6070,6070,6070,6070,1013
|
|
20230913,113500,9307068160,6070,6070,6070,6070,1
|
|
20230913,113400,9307062090,6100,6100,6120,6100,156
|
|
20230913,113300,9306110300,6120,6100,6120,6100,4
|
|
20230913,113200,9306085880,6070,6080,6080,6070,782
|
|
20230913,113100,9301338590,6120,6100,6120,6070,1645
|
|
20230913,113000,9291335710,6130,6120,6130,6120,36
|
|
20230913,112900,9291115240,6130,6120,6130,6120,59
|
|
20230913,112800,9290754120,6120,6120,6120,6110,543
|
|
20230913,112700,9287435140,6120,6120,6120,6120,6
|
|
20230913,112600,9287398420,6120,6080,6120,6080,21
|
|
20230913,112500,9287270700,6080,6080,6080,6080,632
|
|
20230913,112400,9283428140,6120,6120,6120,6080,175
|
|
20230913,112300,9282363980,6120,6120,6120,6080,113
|
|
20230913,112200,9281676500,6120,6080,6120,6080,109
|
|
20230913,112100,9281009460,6120,6080,6120,6070,392
|
|
20230913,112000,9278628490,6070,6120,6120,6070,1799
|
|
20230913,111900,9267700150,6130,6090,6130,6090,1644
|
|
20230913,111800,9257687310,6130,6130,6140,6110,2008
|
|
20230913,111700,9245378330,6130,6080,6130,6070,398
|
|
20230913,111600,9242962390,6070,6050,6080,6050,576
|
|
20230913,111500,9239475140,6050,6040,6080,6040,2598
|
|
20230913,111400,9223760800,6070,6070,6070,6050,3792
|
|
20230913,111300,9200804360,6100,6070,6140,6070,1135
|
|
20230913,111200,9193905610,6070,6100,6150,6050,7713
|
|
20230913,111100,9147044090,6110,6120,6150,6110,108
|
|
20230913,111000,9146383680,6120,6120,6120,6110,909
|
|
20230913,110900,9140820940,6120,6170,6170,6120,313
|
|
20230913,110800,9138904780,6170,6130,6170,6120,749
|
|
20230913,110700,9134313870,6130,6120,6130,6100,541
|
|
20230913,110600,9131004040,6100,6120,6120,6100,4
|
|
20230913,110500,9130979620,6120,6120,6130,6090,768
|
|
20230913,110400,9126297120,6130,6100,6130,6100,65
|
|
20230913,110300,9125900500,6130,6140,6140,6100,2549
|
|
20230913,110200,9110286980,6150,6180,6200,6150,862
|
|
20230913,110100,9104961610,6180,6170,6180,6120,870
|
|
20230913,110000,9099609860,6170,6130,6170,6120,213
|
|
20230913,105900,9098299470,6110,6120,6130,6100,442
|
|
20230913,105800,9095599610,6120,6120,6160,6120,24
|
|
20230913,105700,9095452330,6120,6080,6120,6070,1907
|
|
20230913,105600,9083868850,6080,6070,6090,6040,3230
|
|
20230913,105500,9064285460,6070,6070,6080,6060,2045
|
|
20230913,105400,9051886440,6060,6110,6110,6060,6314
|
|
20230913,105300,9013466660,6120,6120,6120,6110,3304
|
|
20230913,105200,8993271770,6120,6130,6150,6120,2432
|
|
20230913,105100,8978375260,6130,6130,6170,6130,1604
|
|
20230913,105000,8968483910,6130,6120,6170,6110,4689
|
|
20230913,104900,8939647240,6120,6150,6150,6120,1749
|
|
20230913,104800,8928927360,6140,6150,6170,6130,2747
|
|
20230913,104700,8912052620,6150,6130,6190,6130,4729
|
|
20230913,104600,8882990510,6140,6100,6150,6090,4112
|
|
20230913,104500,8857867000,6040,6230,6230,5970,31697
|
|
20230913,104400,8664450310,6230,6270,6280,6220,4682
|
|
20230913,104300,8635157780,6270,6240,6270,6230,3369
|
|
20230913,104200,8614108960,6210,6250,6250,6210,6410
|
|
20230913,104100,8574165010,6240,6240,6240,6240,0
|
|
20230913,104000,8574165010,6240,6280,6280,6240,4594
|
|
20230913,103900,8545466070,6280,6310,6330,6240,21871
|
|
20230913,103800,8408529410,6330,6310,6350,6300,1402
|
|
20230913,103700,8399673640,6320,6300,6350,6300,5994
|
|
20230913,103600,8361775440,6300,6370,6370,6300,6635
|
|
20230913,103500,8319795810,6360,6480,6480,6260,39981
|
|
20230913,103400,8065149460,6480,6590,6600,6480,27376
|
|
20230913,103300,7886420630,6590,6530,6590,6520,7608
|
|
20230913,103200,7836725930,6530,6600,6600,6530,10519
|
|
20230913,103100,7767898910,6600,6580,6600,6520,15228
|
|
20230913,103000,7668089310,6580,6630,6630,6530,28789
|
|
20230913,102900,7478630630,6630,6800,6820,6610,51726
|
|
20230913,102800,7132224990,6820,6890,6910,6760,36490
|
|
20230913,102700,6883178780,6890,6850,6910,6830,19343
|
|
20230913,102600,6750668680,6850,6830,6930,6800,38028
|
|
20230913,102500,6489201960,6830,7100,7110,6800,122836
|
|
20230913,102400,5641274030,7100,7100,7360,6890,243420
|
|
20230913,102300,3893290950,7120,6780,7130,6680,182444
|
|
20230913,102200,2618385280,6800,6930,7150,6680,219611
|
|
20230913,102100,1085340490,7140,7140,7140,7140,0
|
|
20230913,102000,1085340490,7140,6740,7140,6740,85743
|
|
20230913,101900,490878860,6740,6730,6740,6730,409
|
|
20230913,101800,488124020,6720,6720,6720,6700,1669
|
|
20230913,101700,476922340,6720,6710,6720,6680,1495
|
|
20230913,101600,466913150,6720,6730,6730,6720,50
|
|
20230913,101500,466576850,6730,6720,6730,6720,162
|
|
20230913,101400,465486760,6720,6730,6730,6720,201
|
|
20230913,101300,464134040,6720,6720,6720,6700,649
|
|
20230913,101200,459774230,6730,6740,6750,6730,753
|
|
20230913,101100,454700020,6740,6740,6740,6740,50
|
|
20230913,101000,454363020,6740,6740,6740,6740,120
|
|
20230913,100900,453554220,6750,6730,6750,6720,910
|
|
20230913,100800,447426450,6680,6750,6760,6680,4109
|
|
20230913,100700,419813980,6760,6700,6760,6680,2384
|
|
20230913,100600,403765360,6710,6710,6710,6700,1484
|
|
20230913,100500,393817750,6710,6700,6720,6700,362
|
|
20230913,100400,391391670,6680,6700,6700,6680,336
|
|
20230913,100300,389147170,6680,6720,6730,6680,732
|
|
20230913,100200,384247940,6700,6710,6710,6700,1054
|
|
20230913,100100,377181260,6710,6710,6710,6710,101
|
|
20230913,100000,376503550,6710,6710,6710,6710,758
|
|
20230913,095900,371417370,6700,6730,6730,6700,20
|
|
20230913,095800,371282920,6740,6720,6740,6720,1173
|
|
20230913,095700,363388930,6700,6700,6720,6700,1100
|
|
20230913,095600,356017930,6700,6710,6710,6700,1349
|
|
20230913,095500,346975630,6710,6680,6740,6680,8807
|
|
20230913,095400,287785290,6700,6670,6710,6660,4028
|
|
20230913,095300,260809630,6670,6610,6680,6610,2396
|
|
20230913,095200,244852750,6600,6620,6630,6600,540
|
|
20230913,095100,241285450,6610,6630,6630,6610,680
|
|
20230913,095000,236786550,6660,6660,6660,6660,0
|
|
20230913,094900,236786550,6660,6660,6660,6660,0
|
|
20230913,094800,236786550,6660,6620,6660,6620,1101
|
|
20230913,094700,229457490,6660,6600,6660,6600,1155
|
|
20230913,094600,221818170,6600,6600,6600,6600,1769
|
|
20230913,094500,210142770,6600,6640,6640,6600,2062
|
|
20230913,094400,196530780,6660,6660,6660,6660,1
|
|
20230913,094300,196524120,6660,6660,6660,6660,99
|
|
20230913,094200,195864780,6660,6730,6730,6660,942
|
|
20230913,094100,189575150,6740,6640,6740,6640,5610
|
|
20230913,094000,152086190,6640,6620,6640,6620,116
|
|
20230913,093900,151317970,6640,6640,6640,6640,384
|
|
20230913,093800,148768210,6640,6600,6640,6600,3460
|
|
20230913,093700,125913790,6600,6580,6600,6580,1200
|
|
20230913,093600,117998070,6580,6560,6580,6560,279
|
|
20230913,093500,116167810,6560,6550,6600,6540,644
|
|
20230913,093400,111924840,6560,6560,6560,6560,4
|
|
20230913,093300,111898600,6600,6540,6600,6540,1613
|
|
20230913,093200,101271230,6520,6550,6570,6520,657
|
|
20230913,093100,96964290,6560,6480,6560,6480,7354
|
|
20230913,093000,48992760,6420,6420,6420,6420,0
|
|
20230913,092900,48992760,6420,6450,6450,6400,271
|
|
20230913,092800,47247260,6450,6430,6450,6430,1200
|
|
20230913,092700,39512740,6400,6400,6400,6400,0
|
|
20230913,092600,39512740,6400,6400,6400,6400,800
|
|
20230913,092500,34392740,6400,6400,6400,6400,70
|
|
20230913,092400,33944740,6450,6450,6450,6450,0
|
|
20230913,092300,33944740,6450,6450,6450,6450,1
|
|
20230913,092200,33938290,6450,6450,6450,6450,0
|
|
20230913,092100,33938290,6450,6450,6450,6450,1
|
|
20230913,092000,33931840,6390,6400,6400,6390,156
|
|
20230913,091900,32934200,6390,6400,6400,6390,26
|
|
20230913,091800,32767820,6470,6470,6470,6470,1
|
|
20230913,091700,32761350,6470,6450,6470,6450,100
|
|
20230913,091600,32114690,6390,6400,6400,6390,244
|
|
20230913,091500,30555130,6420,6440,6440,6420,309
|
|
20230913,091400,28570210,6470,6470,6470,6470,156
|
|
20230913,091300,27560890,6480,6480,6480,6480,0
|
|
20230913,091200,27560890,6480,6480,6480,6480,7
|
|
20230913,091100,27515530,6500,6500,6500,6500,0
|
|
20230913,091000,27515530,6500,6480,6500,6480,500
|
|
20230913,090900,24266550,6490,6490,6490,6490,120
|
|
20230913,090800,23487750,6490,6450,6490,6450,75
|
|
20230913,090700,23003960,6430,6430,6430,6430,10
|
|
20230913,090600,22939660,6440,6530,6540,6440,176
|
|
20230913,090500,21799300,6550,6540,6550,6540,191
|
|
20230913,090400,20548580,6560,6430,6560,6430,1688
|
|
20230913,090300,9545880,6380,6380,6380,6380,0
|
|
20230913,090200,9545880,6380,6380,6380,6380,0
|
|
20230913,090100,9545880,6380,6380,6380,6380,0
|
|
20230913,090000,9545880,6380,6500,6500,6380,1491
|