637 lines
31 KiB
CSV
637 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,193400,5077048670,5830,5830,5830,5830,15462
|
|
20230906,193300,5077048670,5830,5830,5830,5830,0
|
|
20230906,193200,5077048670,5830,5830,5830,5830,0
|
|
20230906,193100,5077048670,5830,5830,5830,5830,0
|
|
20230906,193000,5077048670,5830,5830,5830,5830,0
|
|
20230906,192900,5077048670,5830,5830,5830,5830,0
|
|
20230906,192800,5077048670,5830,5830,5830,5830,0
|
|
20230906,192700,5077048670,5830,5830,5830,5830,0
|
|
20230906,192600,5077048670,5830,5830,5830,5830,0
|
|
20230906,192500,5077048670,5830,5830,5830,5830,0
|
|
20230906,192400,5077048670,5830,5830,5830,5830,0
|
|
20230906,192300,5077048670,5830,5830,5830,5830,0
|
|
20230906,192200,5077048670,5830,5830,5830,5830,0
|
|
20230906,192100,5077048670,5830,5830,5830,5830,0
|
|
20230906,192000,5077048670,5830,5830,5830,5830,0
|
|
20230906,191900,5077048670,5830,5830,5830,5830,0
|
|
20230906,191800,5077048670,5830,5830,5830,5830,0
|
|
20230906,191700,5077048670,5830,5830,5830,5830,0
|
|
20230906,191600,5077048670,5830,5830,5830,5830,0
|
|
20230906,191500,5077048670,5830,5830,5830,5830,0
|
|
20230906,191400,5077048670,5830,5830,5830,5830,0
|
|
20230906,191300,5077048670,5830,5830,5830,5830,0
|
|
20230906,191200,5077048670,5830,5830,5830,5830,0
|
|
20230906,191100,5077048670,5830,5830,5830,5830,0
|
|
20230906,191000,5077048670,5830,5830,5830,5830,0
|
|
20230906,190900,5077048670,5830,5830,5830,5830,0
|
|
20230906,190800,5077048670,5830,5830,5830,5830,0
|
|
20230906,190700,5077048670,5830,5830,5830,5830,0
|
|
20230906,190600,5077048670,5830,5830,5830,5830,0
|
|
20230906,190500,5077048670,5830,5830,5830,5830,0
|
|
20230906,190400,5077048670,5830,5830,5830,5830,15462
|
|
20230906,190300,5077048670,5830,5830,5830,5830,0
|
|
20230906,190200,5077048670,5830,5830,5830,5830,0
|
|
20230906,190100,5077048670,5830,5830,5830,5830,0
|
|
20230906,190000,5077048670,5830,5830,5830,5830,0
|
|
20230906,185900,5077048670,5830,5830,5830,5830,0
|
|
20230906,185800,5077048670,5830,5830,5830,5830,0
|
|
20230906,185700,5077048670,5830,5830,5830,5830,0
|
|
20230906,185600,5077048670,5830,5830,5830,5830,0
|
|
20230906,185500,5077048670,5830,5830,5830,5830,0
|
|
20230906,185400,5077048670,5830,5830,5830,5830,0
|
|
20230906,185300,5077048670,5830,5830,5830,5830,0
|
|
20230906,185200,5077048670,5830,5830,5830,5830,0
|
|
20230906,185100,5077048670,5830,5830,5830,5830,0
|
|
20230906,185000,5077048670,5830,5830,5830,5830,0
|
|
20230906,184900,5077048670,5830,5830,5830,5830,0
|
|
20230906,184800,5077048670,5830,5830,5830,5830,0
|
|
20230906,184700,5077048670,5830,5830,5830,5830,0
|
|
20230906,184600,5077048670,5830,5830,5830,5830,0
|
|
20230906,184500,5077048670,5830,5830,5830,5830,0
|
|
20230906,184400,5077048670,5830,5830,5830,5830,0
|
|
20230906,184300,5077048670,5830,5830,5830,5830,0
|
|
20230906,184200,5077048670,5830,5830,5830,5830,0
|
|
20230906,184100,5077048670,5830,5830,5830,5830,0
|
|
20230906,184000,5077048670,5830,5830,5830,5830,0
|
|
20230906,183900,5077048670,5830,5830,5830,5830,0
|
|
20230906,183800,5077048670,5830,5830,5830,5830,0
|
|
20230906,183700,5077048670,5830,5830,5830,5830,0
|
|
20230906,183600,5077048670,5830,5830,5830,5830,0
|
|
20230906,183500,5077048670,5830,5830,5830,5830,0
|
|
20230906,183400,5077048670,5830,5830,5830,5830,15462
|
|
20230906,183300,5077048670,5830,5830,5830,5830,0
|
|
20230906,183200,5077048670,5830,5830,5830,5830,0
|
|
20230906,183100,5077048670,5830,5830,5830,5830,0
|
|
20230906,183000,5077048670,5830,5830,5830,5830,0
|
|
20230906,182900,5077048670,5830,5830,5830,5830,0
|
|
20230906,182800,5077048670,5830,5830,5830,5830,0
|
|
20230906,182700,5077048670,5830,5830,5830,5830,0
|
|
20230906,182600,5077048670,5830,5830,5830,5830,0
|
|
20230906,182500,5077048670,5830,5830,5830,5830,0
|
|
20230906,182400,5077048670,5830,5830,5830,5830,0
|
|
20230906,182300,5077048670,5830,5830,5830,5830,0
|
|
20230906,182200,5077048670,5830,5830,5830,5830,0
|
|
20230906,182100,5077048670,5830,5830,5830,5830,0
|
|
20230906,182000,5077048670,5830,5830,5830,5830,0
|
|
20230906,181900,5077048670,5830,5830,5830,5830,0
|
|
20230906,181800,5077048670,5830,5830,5830,5830,0
|
|
20230906,181700,5077048670,5830,5830,5830,5830,0
|
|
20230906,181600,5077048670,5830,5830,5830,5830,0
|
|
20230906,181500,5077048670,5830,5830,5830,5830,0
|
|
20230906,181400,5077048670,5830,5830,5830,5830,0
|
|
20230906,181300,5077048670,5830,5830,5830,5830,0
|
|
20230906,181200,5077048670,5830,5830,5830,5830,0
|
|
20230906,181100,5077048670,5830,5830,5830,5830,0
|
|
20230906,181000,5077048670,5830,5830,5830,5830,0
|
|
20230906,180900,5077048670,5830,5830,5830,5830,0
|
|
20230906,180800,5077048670,5830,5830,5830,5830,0
|
|
20230906,180700,5077048670,5830,5830,5830,5830,0
|
|
20230906,180600,5077048670,5830,5830,5830,5830,0
|
|
20230906,180500,5077048670,5830,5830,5830,5830,0
|
|
20230906,180400,5077048670,5830,5830,5830,5830,15462
|
|
20230906,180300,5077048670,5830,5830,5830,5830,0
|
|
20230906,180200,5077048670,5830,5830,5830,5830,0
|
|
20230906,180100,5077048670,5830,5830,5830,5830,0
|
|
20230906,180000,5077048670,5830,5830,5830,5830,0
|
|
20230906,175900,5077048670,5830,5830,5830,5830,0
|
|
20230906,175800,5077048670,5830,5830,5830,5830,0
|
|
20230906,175700,5077048670,5830,5830,5830,5830,0
|
|
20230906,175600,5077048670,5830,5830,5830,5830,0
|
|
20230906,175500,5077048670,5830,5830,5830,5830,0
|
|
20230906,175400,5077048670,5830,5830,5830,5830,0
|
|
20230906,175300,5077048670,5830,5830,5830,5830,0
|
|
20230906,175200,5077048670,5830,5830,5830,5830,0
|
|
20230906,175100,5077048670,5830,5830,5830,5830,0
|
|
20230906,175000,5077048670,5830,5830,5830,5830,0
|
|
20230906,174900,5077048670,5830,5830,5830,5830,0
|
|
20230906,174800,5077048670,5830,5830,5830,5830,0
|
|
20230906,174700,5077048670,5830,5830,5830,5830,0
|
|
20230906,174600,5077048670,5830,5830,5830,5830,0
|
|
20230906,174500,5077048670,5830,5830,5830,5830,0
|
|
20230906,174400,5077048670,5830,5830,5830,5830,0
|
|
20230906,174300,5077048670,5830,5830,5830,5830,0
|
|
20230906,174200,5077048670,5830,5830,5830,5830,0
|
|
20230906,174100,5077048670,5830,5830,5830,5830,0
|
|
20230906,174000,5077048670,5830,5830,5830,5830,0
|
|
20230906,173900,5077048670,5830,5830,5830,5830,0
|
|
20230906,173800,5077048670,5830,5830,5830,5830,0
|
|
20230906,173700,5077048670,5830,5830,5830,5830,0
|
|
20230906,173600,5077048670,5830,5830,5830,5830,0
|
|
20230906,173500,5077048670,5830,5830,5830,5830,0
|
|
20230906,173400,5077048670,5830,5830,5830,5830,15462
|
|
20230906,173300,5077048670,5830,5830,5830,5830,0
|
|
20230906,173200,5077048670,5830,5830,5830,5830,0
|
|
20230906,173100,5077048670,5830,5830,5830,5830,0
|
|
20230906,173000,5077048670,5830,5830,5830,5830,0
|
|
20230906,172900,5077048670,5830,5830,5830,5830,0
|
|
20230906,172800,5077048670,5830,5830,5830,5830,0
|
|
20230906,172700,5077048670,5830,5830,5830,5830,0
|
|
20230906,172600,5077048670,5830,5830,5830,5830,0
|
|
20230906,172500,5077048670,5830,5830,5830,5830,0
|
|
20230906,172400,5077048670,5830,5830,5830,5830,0
|
|
20230906,172300,5077048670,5830,5830,5830,5830,0
|
|
20230906,172200,5077048670,5830,5830,5830,5830,0
|
|
20230906,172100,5077048670,5830,5830,5830,5830,0
|
|
20230906,172000,5077048670,5830,5830,5830,5830,0
|
|
20230906,171900,5077048670,5830,5830,5830,5830,0
|
|
20230906,171800,5077048670,5830,5830,5830,5830,0
|
|
20230906,171700,5077048670,5830,5830,5830,5830,0
|
|
20230906,171600,5077048670,5830,5830,5830,5830,0
|
|
20230906,171500,5077048670,5830,5830,5830,5830,0
|
|
20230906,171400,5077048670,5830,5830,5830,5830,0
|
|
20230906,171300,5077048670,5830,5830,5830,5830,0
|
|
20230906,171200,5077048670,5830,5830,5830,5830,0
|
|
20230906,171100,5077048670,5830,5830,5830,5830,0
|
|
20230906,171000,5077048670,5830,5830,5830,5830,0
|
|
20230906,170900,5077048670,5830,5830,5830,5830,0
|
|
20230906,170800,5077048670,5830,5830,5830,5830,0
|
|
20230906,170700,5077048670,5830,5830,5830,5830,0
|
|
20230906,170600,5077048670,5830,5830,5830,5830,0
|
|
20230906,170500,5077048670,5830,5830,5830,5830,0
|
|
20230906,170400,5077048670,5830,5830,5830,5830,15462
|
|
20230906,170300,5077048670,5830,5830,5830,5830,0
|
|
20230906,170200,5077048670,5830,5830,5830,5830,0
|
|
20230906,170100,5077048670,5830,5830,5830,5830,0
|
|
20230906,170000,5077048670,5830,5830,5830,5830,0
|
|
20230906,165900,5077048670,5830,5830,5830,5830,0
|
|
20230906,165800,5077048670,5830,5830,5830,5830,0
|
|
20230906,165700,5077048670,5830,5830,5830,5830,0
|
|
20230906,165600,5077048670,5830,5830,5830,5830,0
|
|
20230906,165500,5077048670,5830,5830,5830,5830,0
|
|
20230906,165400,5077048670,5830,5830,5830,5830,0
|
|
20230906,165300,5077048670,5830,5830,5830,5830,0
|
|
20230906,165200,5077048670,5830,5830,5830,5830,0
|
|
20230906,165100,5077048670,5830,5830,5830,5830,0
|
|
20230906,165000,5077048670,5830,5830,5830,5830,0
|
|
20230906,164900,5077048670,5830,5830,5830,5830,0
|
|
20230906,164800,5077048670,5830,5830,5830,5830,0
|
|
20230906,164700,5077048670,5830,5830,5830,5830,0
|
|
20230906,164600,5077048670,5830,5830,5830,5830,0
|
|
20230906,164500,5077048670,5830,5830,5830,5830,0
|
|
20230906,164400,5077048670,5830,5830,5830,5830,0
|
|
20230906,164300,5077048670,5830,5830,5830,5830,0
|
|
20230906,164200,5077048670,5830,5830,5830,5830,0
|
|
20230906,164100,5077048670,5830,5830,5830,5830,0
|
|
20230906,164000,5077048670,5830,5830,5830,5830,0
|
|
20230906,163900,5077048670,5830,5830,5830,5830,0
|
|
20230906,163800,5077048670,5830,5830,5830,5830,0
|
|
20230906,163700,5077048670,5830,5830,5830,5830,0
|
|
20230906,163600,5077048670,5830,5830,5830,5830,0
|
|
20230906,163500,5077048670,5830,5830,5830,5830,0
|
|
20230906,163400,5077048670,5830,5830,5830,5830,15462
|
|
20230906,163300,5077048670,5830,5830,5830,5830,0
|
|
20230906,163200,5077048670,5830,5830,5830,5830,0
|
|
20230906,163100,5077048670,5830,5830,5830,5830,0
|
|
20230906,163000,5077048670,5830,5830,5830,5830,0
|
|
20230906,162900,5077048670,5830,5830,5830,5830,0
|
|
20230906,162800,5077048670,5830,5830,5830,5830,0
|
|
20230906,162700,5077048670,5830,5830,5830,5830,0
|
|
20230906,162600,5077048670,5830,5830,5830,5830,0
|
|
20230906,162500,5077048670,5830,5830,5830,5830,0
|
|
20230906,162400,5077048670,5830,5830,5830,5830,0
|
|
20230906,162300,5077048670,5830,5830,5830,5830,0
|
|
20230906,162200,5077048670,5830,5830,5830,5830,0
|
|
20230906,162100,5077048670,5830,5830,5830,5830,0
|
|
20230906,162000,5077048670,5830,5830,5830,5830,0
|
|
20230906,161900,5077048670,5830,5830,5830,5830,0
|
|
20230906,161800,5077048670,5830,5830,5830,5830,0
|
|
20230906,161700,5077048670,5830,5830,5830,5830,0
|
|
20230906,161600,5077048670,5830,5830,5830,5830,0
|
|
20230906,161500,5077048670,5830,5830,5830,5830,0
|
|
20230906,161400,5077048670,5830,5830,5830,5830,0
|
|
20230906,161300,5077048670,5830,5830,5830,5830,0
|
|
20230906,161200,5077048670,5830,5830,5830,5830,0
|
|
20230906,161100,5077048670,5830,5830,5830,5830,0
|
|
20230906,161000,5077048670,5830,5830,5830,5830,0
|
|
20230906,160900,5077048670,5830,5830,5830,5830,0
|
|
20230906,160800,5077048670,5830,5830,5830,5830,0
|
|
20230906,160700,5077048670,5830,5830,5830,5830,0
|
|
20230906,160600,5077048670,5830,5830,5830,5830,0
|
|
20230906,160500,5077048670,5830,5830,5830,5830,0
|
|
20230906,160400,5077048670,5830,5830,5830,5830,15462
|
|
20230906,160300,5077048670,5830,5830,5830,5830,0
|
|
20230906,160200,5077048670,5830,5830,5830,5830,0
|
|
20230906,160100,5077048670,5830,5830,5830,5830,0
|
|
20230906,160000,5077048670,5830,5830,5830,5830,0
|
|
20230906,155900,5077048670,5830,5830,5830,5830,0
|
|
20230906,155800,5077048670,5830,5830,5830,5830,0
|
|
20230906,155700,5077048670,5830,5830,5830,5830,0
|
|
20230906,155600,5077048670,5830,5830,5830,5830,0
|
|
20230906,155500,5077048670,5830,5830,5830,5830,0
|
|
20230906,155400,5077048670,5830,5830,5830,5830,0
|
|
20230906,155300,5077048670,5830,5830,5830,5830,0
|
|
20230906,155200,5077048670,5830,5830,5830,5830,0
|
|
20230906,155100,5077048670,5830,5830,5830,5830,0
|
|
20230906,155000,5077048670,5830,5830,5830,5830,0
|
|
20230906,154900,5077048670,5830,5830,5830,5830,0
|
|
20230906,154800,5077048670,5830,5830,5830,5830,0
|
|
20230906,154700,5077048670,5830,5830,5830,5830,0
|
|
20230906,154600,5077048670,5830,5830,5830,5830,0
|
|
20230906,154500,5077048670,5830,5830,5830,5830,0
|
|
20230906,154400,5077048670,5830,5830,5830,5830,0
|
|
20230906,154300,5077048670,5830,5830,5830,5830,0
|
|
20230906,154200,5077048670,5830,5830,5830,5830,0
|
|
20230906,154100,5077048670,5830,5830,5830,5830,0
|
|
20230906,154000,5077048670,5830,5830,5830,5830,0
|
|
20230906,153900,5077048670,5830,5830,5830,5830,0
|
|
20230906,153800,5077048670,5830,5830,5830,5830,0
|
|
20230906,153700,5077048670,5830,5830,5830,5830,0
|
|
20230906,153600,5077048670,5830,5830,5830,5830,0
|
|
20230906,153500,5077048670,5830,5830,5830,5830,0
|
|
20230906,153400,5077048670,5830,5830,5830,5830,15462
|
|
20230906,153300,5077048670,5830,5830,5830,5830,0
|
|
20230906,153200,5077048670,5830,5830,5830,5830,0
|
|
20230906,153100,5077048670,5830,5830,5830,5830,0
|
|
20230906,153000,5077048670,5830,5830,5830,5830,15462
|
|
20230906,152900,4986905210,5830,5830,5830,5830,0
|
|
20230906,152800,4986905210,5830,5830,5830,5830,0
|
|
20230906,152700,4986905210,5830,5830,5830,5830,0
|
|
20230906,152600,4986905210,5830,5830,5830,5830,0
|
|
20230906,152500,4986905210,5830,5830,5830,5830,0
|
|
20230906,152400,4986905210,5830,5830,5830,5830,0
|
|
20230906,152300,4986905210,5830,5830,5830,5830,0
|
|
20230906,152200,4986905210,5830,5830,5830,5830,0
|
|
20230906,152100,4986905210,5830,5830,5830,5830,0
|
|
20230906,152000,4986905210,5830,5830,5830,5830,0
|
|
20230906,151900,4986905210,5830,5850,5870,5830,6725
|
|
20230906,151800,4947613150,5870,5830,5870,5820,2165
|
|
20230906,151700,4934949730,5830,5840,5860,5830,2888
|
|
20230906,151600,4918060500,5840,5840,5850,5840,943
|
|
20230906,151500,4912551380,5830,5850,5870,5830,3467
|
|
20230906,151400,4892284790,5850,5850,5880,5840,2999
|
|
20230906,151300,4874730510,5880,5850,5880,5840,5516
|
|
20230906,151200,4842419320,5860,5860,5860,5840,3184
|
|
20230906,151100,4823792200,5870,5880,5890,5840,4094
|
|
20230906,151000,4799761140,5880,5880,5900,5850,5859
|
|
20230906,150900,4765382120,5860,5860,5890,5850,10390
|
|
20230906,150800,4704458410,5860,5820,5860,5820,5276
|
|
20230906,150700,4673634350,5830,5860,5860,5800,5734
|
|
20230906,150600,4640214130,5860,5870,5870,5840,11365
|
|
20230906,150500,4573605280,5870,5870,5870,5840,5726
|
|
20230906,150400,4540051600,5870,5860,5870,5850,1612
|
|
20230906,150300,4530604290,5860,5870,5870,5860,6913
|
|
20230906,150200,4490054160,5870,5880,5900,5860,7304
|
|
20230906,150100,4447109520,5890,5890,5910,5860,8777
|
|
20230906,150000,4395405650,5890,5840,5930,5820,26216
|
|
20230906,145900,4240844310,5830,5800,5830,5800,5509
|
|
20230906,145800,4208813610,5800,5820,5820,5790,6744
|
|
20230906,145700,4169682250,5820,5770,5820,5750,1636
|
|
20230906,145600,4160217090,5750,5750,5770,5750,2646
|
|
20230906,145500,4144986810,5750,5750,5770,5750,709
|
|
20230906,145400,4140899510,5770,5740,5770,5710,378
|
|
20230906,145300,4138735840,5740,5740,5750,5710,539
|
|
20230906,145200,4135644360,5710,5760,5760,5700,4545
|
|
20230906,145100,4109621080,5770,5810,5810,5730,6580
|
|
20230906,145000,4071812890,5810,5800,5810,5760,2208
|
|
20230906,144900,4059067380,5790,5850,5850,5770,6528
|
|
20230906,144800,4021142850,5860,5830,5920,5780,38245
|
|
20230906,144700,3796499360,5830,5700,5830,5690,18073
|
|
20230906,144600,3692127860,5690,5690,5690,5690,15
|
|
20230906,144500,3692042510,5690,5700,5700,5690,424
|
|
20230906,144400,3689627080,5700,5700,5700,5700,175
|
|
20230906,144300,3688629580,5710,5710,5710,5710,201
|
|
20230906,144200,3687481870,5700,5700,5700,5700,31
|
|
20230906,144100,3687305170,5690,5690,5690,5690,355
|
|
20230906,144000,3685285220,5690,5690,5690,5690,243
|
|
20230906,143900,3683902550,5700,5710,5710,5700,805
|
|
20230906,143800,3679312030,5710,5710,5710,5710,0
|
|
20230906,143700,3679312030,5710,5730,5730,5710,3775
|
|
20230906,143600,3657752730,5730,5730,5730,5730,15
|
|
20230906,143500,3657666780,5730,5730,5730,5730,123
|
|
20230906,143400,3656961990,5720,5720,5720,5720,509
|
|
20230906,143300,3654050510,5720,5720,5720,5720,200
|
|
20230906,143200,3652906510,5720,5720,5720,5720,0
|
|
20230906,143100,3652906510,5720,5730,5730,5720,400
|
|
20230906,143000,3650618400,5720,5740,5740,5710,273
|
|
20230906,142900,3649057620,5770,5770,5770,5770,47
|
|
20230906,142800,3648786430,5770,5770,5770,5770,1
|
|
20230906,142700,3648780660,5730,5750,5750,5720,4734
|
|
20230906,142600,3621643890,5750,5730,5750,5730,1572
|
|
20230906,142500,3612619210,5730,5750,5750,5730,1630
|
|
20230906,142400,3603263480,5750,5750,5750,5750,3
|
|
20230906,142300,3603246230,5750,5750,5750,5750,18
|
|
20230906,142200,3603142730,5750,5750,5750,5750,0
|
|
20230906,142100,3603142730,5750,5750,5750,5750,50
|
|
20230906,142000,3602855230,5750,5750,5750,5750,75
|
|
20230906,141900,3602423980,5750,5760,5760,5750,200
|
|
20230906,141800,3601272890,5810,5770,5810,5770,2000
|
|
20230906,141700,3589691920,5770,5750,5770,5750,881
|
|
20230906,141600,3584621170,5770,5770,5770,5770,0
|
|
20230906,141500,3584621170,5770,5750,5770,5750,107
|
|
20230906,141400,3584004920,5760,5770,5770,5760,60
|
|
20230906,141300,3583658820,5750,5750,5750,5750,1
|
|
20230906,141200,3583653070,5750,5750,5750,5750,0
|
|
20230906,141100,3583653070,5750,5750,5750,5750,50
|
|
20230906,141000,3583365570,5770,5740,5770,5740,60
|
|
20230906,140900,3583019670,5740,5740,5740,5740,91
|
|
20230906,140800,3582497330,5740,5740,5740,5740,577
|
|
20230906,140700,3579185350,5740,5710,5760,5710,4467
|
|
20230906,140600,3553544630,5700,5710,5710,5700,4565
|
|
20230906,140500,3527523520,5710,5710,5710,5710,0
|
|
20230906,140400,3527523520,5710,5710,5740,5700,273
|
|
20230906,140300,3525966680,5700,5730,5730,5700,3747
|
|
20230906,140200,3504556670,5740,5750,5750,5740,685
|
|
20230906,140100,3500618600,5750,5750,5750,5750,0
|
|
20230906,140000,3500618600,5750,5750,5750,5750,152
|
|
20230906,135900,3499744600,5760,5770,5770,5760,307
|
|
20230906,135800,3497975510,5770,5770,5770,5770,36
|
|
20230906,135700,3497767790,5800,5800,5800,5800,0
|
|
20230906,135600,3497767790,5800,5800,5800,5800,0
|
|
20230906,135500,3497767790,5800,5800,5800,5790,91
|
|
20230906,135400,3497240040,5800,5800,5800,5800,1
|
|
20230906,135300,3497234240,5770,5770,5770,5770,0
|
|
20230906,135200,3497234240,5770,5800,5800,5770,24
|
|
20230906,135100,3497095310,5820,5820,5820,5820,0
|
|
20230906,135000,3497095310,5820,5820,5820,5820,0
|
|
20230906,134900,3497095310,5820,5770,5820,5770,812
|
|
20230906,134800,3492400000,5810,5770,5810,5770,94
|
|
20230906,134700,3491853910,5770,5770,5770,5770,1
|
|
20230906,134600,3491848140,5820,5770,5820,5770,6080
|
|
20230906,134500,3456636130,5760,5760,5760,5760,39
|
|
20230906,134400,3456411490,5760,5740,5760,5740,3032
|
|
20230906,134300,3438979270,5750,5760,5760,5720,188
|
|
20230906,134200,3437901260,5720,5720,5720,5720,831
|
|
20230906,134100,3433147940,5730,5750,5750,5730,2001
|
|
20230906,134000,3421679970,5760,5760,5760,5760,10
|
|
20230906,133900,3421622370,5750,5750,5750,5750,23
|
|
20230906,133800,3421490120,5750,5750,5750,5750,50
|
|
20230906,133700,3421202620,5750,5750,5750,5750,10
|
|
20230906,133600,3421145120,5750,5750,5750,5730,225
|
|
20230906,133500,3419853130,5750,5750,5750,5750,1
|
|
20230906,133400,3419847380,5780,5770,5780,5770,507
|
|
20230906,133300,3416917490,5770,5770,5770,5770,27
|
|
20230906,133200,3416761700,5770,5750,5770,5750,304
|
|
20230906,133100,3415013420,5740,5740,5740,5740,18
|
|
20230906,133000,3414910100,5770,5770,5770,5770,200
|
|
20230906,132900,3413756100,5740,5740,5740,5740,21
|
|
20230906,132800,3413635560,5740,5740,5740,5740,406
|
|
20230906,132700,3411305120,5740,5740,5740,5740,20
|
|
20230906,132600,3411190320,5760,5760,5760,5760,6
|
|
20230906,132500,3411155760,5770,5770,5770,5770,0
|
|
20230906,132400,3411155760,5770,5770,5770,5770,1
|
|
20230906,132300,3411149990,5730,5730,5730,5730,579
|
|
20230906,132200,3407832320,5760,5760,5760,5760,0
|
|
20230906,132100,3407832320,5760,5760,5760,5760,0
|
|
20230906,132000,3407832320,5760,5760,5760,5760,0
|
|
20230906,131900,3407832320,5760,5750,5780,5740,840
|
|
20230906,131800,3403008180,5750,5780,5780,5750,9
|
|
20230906,131700,3402956400,5740,5770,5770,5740,1008
|
|
20230906,131600,3397140480,5750,5770,5770,5750,161
|
|
20230906,131500,3396213510,5770,5720,5770,5720,301
|
|
20230906,131400,3394479910,5730,5760,5770,5730,1435
|
|
20230906,131300,3386224030,5760,5720,5760,5720,477
|
|
20230906,131200,3383484600,5720,5720,5720,5720,13
|
|
20230906,131100,3383410240,5720,5720,5720,5720,50
|
|
20230906,131000,3383124240,5710,5710,5710,5710,1566
|
|
20230906,130900,3374182380,5710,5720,5720,5710,258
|
|
20230906,130800,3372708590,5720,5720,5720,5720,0
|
|
20230906,130700,3372708590,5720,5720,5720,5720,34
|
|
20230906,130600,3372514110,5720,5720,5720,5720,311
|
|
20230906,130500,3370735190,5720,5750,5750,5720,5
|
|
20230906,130400,3370706470,5720,5720,5720,5720,436
|
|
20230906,130300,3368212550,5720,5730,5730,5720,1110
|
|
20230906,130200,3361863290,5750,5750,5750,5750,0
|
|
20230906,130100,3361863290,5750,5750,5750,5750,0
|
|
20230906,130000,3361863290,5750,5750,5750,5750,31
|
|
20230906,125900,3361685040,5730,5730,5730,5730,10
|
|
20230906,125800,3361627740,5730,5730,5730,5730,300
|
|
20230906,125700,3359908740,5720,5740,5740,5720,3695
|
|
20230906,125600,3338746840,5760,5760,5760,5760,661
|
|
20230906,125500,3334939480,5760,5760,5760,5760,22
|
|
20230906,125400,3334812760,5760,5760,5760,5760,0
|
|
20230906,125300,3334812760,5760,5760,5760,5760,11
|
|
20230906,125200,3334749400,5780,5780,5780,5780,0
|
|
20230906,125100,3334749400,5780,5770,5780,5740,924
|
|
20230906,125000,3329437440,5780,5780,5780,5780,0
|
|
20230906,124900,3329437440,5780,5780,5780,5780,0
|
|
20230906,124800,3329437440,5780,5760,5780,5760,407
|
|
20230906,124700,3327085040,5750,5750,5750,5750,3
|
|
20230906,124600,3327067790,5750,5750,5750,5750,23
|
|
20230906,124500,3326935540,5750,5750,5750,5750,6
|
|
20230906,124400,3326901040,5740,5740,5740,5740,0
|
|
20230906,124300,3326901040,5740,5740,5740,5740,80
|
|
20230906,124200,3326441840,5730,5730,5730,5730,100
|
|
20230906,124100,3325868840,5730,5730,5730,5730,59
|
|
20230906,124000,3325530770,5730,5730,5730,5730,14
|
|
20230906,123900,3325450550,5720,5720,5720,5720,0
|
|
20230906,123800,3325450550,5720,5750,5750,5720,795
|
|
20230906,123700,3320891350,5740,5740,5740,5740,303
|
|
20230906,123600,3319152130,5730,5740,5740,5730,1350
|
|
20230906,123500,3311415420,5720,5750,5750,5720,2750
|
|
20230906,123400,3295650620,5750,5790,5790,5750,576
|
|
20230906,123300,3292337820,5790,5760,5790,5750,2534
|
|
20230906,123200,3277747230,5760,5760,5760,5760,354
|
|
20230906,123100,3275708190,5800,5800,5800,5800,0
|
|
20230906,123000,3275708190,5800,5790,5800,5760,38
|
|
20230906,122900,3275488200,5800,5800,5800,5800,20
|
|
20230906,122800,3275372200,5800,5800,5800,5800,205
|
|
20230906,122700,3274183200,5800,5760,5800,5760,10899
|
|
20230906,122600,3211341370,5760,5770,5770,5760,317
|
|
20230906,122500,3209514450,5800,5800,5800,5800,0
|
|
20230906,122400,3209514450,5800,5800,5800,5800,0
|
|
20230906,122300,3209514450,5800,5790,5800,5760,2305
|
|
20230906,122200,3196207010,5810,5800,5810,5800,1508
|
|
20230906,122100,3187460530,5800,5810,5810,5800,24
|
|
20230906,122000,3187321120,5810,5810,5810,5810,0
|
|
20230906,121900,3187321120,5810,5800,5810,5800,2
|
|
20230906,121800,3187309510,5790,5790,5790,5790,0
|
|
20230906,121700,3187309510,5790,5790,5790,5790,801
|
|
20230906,121600,3182671720,5780,5780,5780,5780,270
|
|
20230906,121500,3181111120,5780,5800,5800,5780,3015
|
|
20230906,121400,3163655550,5800,5800,5800,5800,114
|
|
20230906,121300,3162994350,5800,5800,5800,5800,21
|
|
20230906,121200,3162872550,5800,5810,5810,5800,606
|
|
20230906,121100,3159357450,5810,5810,5810,5810,669
|
|
20230906,121000,3155470560,5810,5810,5810,5810,0
|
|
20230906,120900,3155470560,5810,5830,5830,5800,3167
|
|
20230906,120800,3137075400,5830,5870,5870,5830,533
|
|
20230906,120700,3133967210,5870,5870,5870,5870,67
|
|
20230906,120600,3133573920,5870,5870,5870,5870,0
|
|
20230906,120500,3133573920,5870,5870,5870,5870,6
|
|
20230906,120400,3133538700,5870,5870,5870,5870,23
|
|
20230906,120300,3133403690,5870,5870,5870,5870,22
|
|
20230906,120200,3133274550,5870,5870,5870,5870,5
|
|
20230906,120100,3133245200,5870,5870,5870,5870,0
|
|
20230906,120000,3133245200,5870,5860,5870,5860,1432
|
|
20230906,115900,3124851170,5860,5860,5860,5860,8
|
|
20230906,115800,3124804290,5850,5850,5850,5850,1
|
|
20230906,115700,3124798440,5860,5860,5860,5860,2
|
|
20230906,115600,3124786720,5820,5820,5820,5820,91
|
|
20230906,115500,3124257100,5820,5830,5830,5820,826
|
|
20230906,115400,3119444080,5860,5860,5860,5860,35
|
|
20230906,115300,3119238980,5860,5820,5860,5820,3
|
|
20230906,115200,3119221450,5820,5820,5820,5820,0
|
|
20230906,115100,3119221450,5820,5870,5870,5820,330
|
|
20230906,115000,3117298410,5860,5850,5860,5850,221
|
|
20230906,114900,3116003610,5860,5870,5870,5860,443
|
|
20230906,114800,3113407230,5870,5870,5870,5870,906
|
|
20230906,114700,3108089010,5890,5890,5890,5890,1500
|
|
20230906,114600,3099254010,5890,5900,5900,5890,103
|
|
20230906,114500,3098647310,5910,5870,5910,5860,4200
|
|
20230906,114400,3073877390,5870,5870,5870,5870,409
|
|
20230906,114300,3071476560,5870,5870,5870,5870,430
|
|
20230906,114200,3068952460,5860,5860,5860,5860,170
|
|
20230906,114100,3067956260,5860,5840,5860,5840,698
|
|
20230906,114000,3063866000,5860,5830,5860,5830,669
|
|
20230906,113900,3059962730,5860,5850,5860,5820,982
|
|
20230906,113800,3054226850,5860,5860,5860,5860,12
|
|
20230906,113700,3054156530,5860,5830,5860,5830,39
|
|
20230906,113600,3053929130,5840,5840,5840,5840,0
|
|
20230906,113500,3053929130,5840,5840,5840,5840,1290
|
|
20230906,113400,3046395530,5830,5830,5830,5830,20
|
|
20230906,113300,3046278930,5830,5840,5840,5830,98
|
|
20230906,113200,3045707150,5840,5870,5870,5840,767
|
|
20230906,113100,3041222060,5870,5870,5870,5870,706
|
|
20230906,113000,3037077840,5870,5870,5870,5870,1
|
|
20230906,112900,3037071970,5870,5870,5890,5870,539
|
|
20230906,112800,3033908020,5900,5900,5910,5870,3705
|
|
20230906,112700,3012038430,5910,5890,5920,5870,872
|
|
20230906,112600,3006883760,5890,5840,5920,5840,5454
|
|
20230906,112500,2974716900,5840,5840,5840,5840,51
|
|
20230906,112400,2974419060,5830,5820,5840,5820,1480
|
|
20230906,112300,2965787760,5820,5810,5820,5810,173
|
|
20230906,112200,2964780940,5800,5800,5800,5800,1380
|
|
20230906,112100,2956776940,5800,5800,5820,5800,2455
|
|
20230906,112000,2942536850,5800,5790,5820,5780,2441
|
|
20230906,111900,2928419600,5800,5800,5800,5800,591
|
|
20230906,111800,2924991800,5840,5840,5840,5840,11
|
|
20230906,111700,2924927560,5780,5800,5840,5780,2509
|
|
20230906,111600,2910386190,5840,5840,5840,5800,734
|
|
20230906,111500,2906121230,5840,5820,5840,5810,568
|
|
20230906,111400,2902815470,5810,5810,5810,5810,212
|
|
20230906,111300,2901583750,5810,5820,5820,5810,4859
|
|
20230906,111200,2873334140,5870,5870,5870,5870,0
|
|
20230906,111100,2873334140,5870,5870,5870,5870,26
|
|
20230906,111000,2873181520,5870,5840,5870,5840,889
|
|
20230906,110900,2867969270,5840,5800,5840,5800,26
|
|
20230906,110800,2867818430,5840,5800,5840,5800,130
|
|
20230906,110700,2867064390,5850,5840,5850,5800,5093
|
|
20230906,110600,2837524640,5810,5870,5870,5810,4025
|
|
20230906,110500,2814120210,5830,5870,5870,5830,23
|
|
20230906,110400,2813985320,5870,5870,5870,5870,2
|
|
20230906,110300,2813973580,5870,5870,5870,5870,2
|
|
20230906,110200,2813961840,5830,5850,5850,5830,2013
|
|
20230906,110100,2802215650,5870,5870,5870,5870,1
|
|
20230906,110000,2802209780,5850,5830,5850,5830,922
|
|
20230906,105900,2796826960,5830,5840,5840,5830,2457
|
|
20230906,105800,2782481080,5840,5850,5850,5840,3179
|
|
20230906,105700,2763895860,5860,5860,5880,5860,1782
|
|
20230906,105600,2753453160,5860,5890,5890,5860,674
|
|
20230906,105500,2749502820,5880,5860,5900,5860,1111
|
|
20230906,105400,2742976070,5860,5900,5910,5860,2676
|
|
20230906,105300,2727248160,5910,5910,5910,5890,288
|
|
20230906,105200,2725548390,5920,5900,5920,5890,6679
|
|
20230906,105100,2686111360,5900,5870,5900,5860,11269
|
|
20230906,105000,2619635610,5860,5840,5860,5840,1791
|
|
20230906,104900,2609146260,5860,5850,5860,5850,2480
|
|
20230906,104800,2594637660,5850,5860,5860,5850,1325
|
|
20230906,104700,2586878350,5860,5860,5860,5860,208
|
|
20230906,104600,2585659470,5860,5860,5870,5860,304
|
|
20230906,104500,2583876330,5860,5900,5900,5860,662
|
|
20230906,104400,2579986370,5900,5870,5900,5860,314
|
|
20230906,104300,2578140600,5870,5900,5910,5870,6129
|
|
20230906,104200,2542004600,5910,5910,5920,5910,5082
|
|
20230906,104100,2511933320,5920,5880,5920,5850,11145
|
|
20230906,104000,2446221340,5880,5840,5880,5840,3444
|
|
20230906,103900,2426065350,5830,5830,5840,5830,554
|
|
20230906,103800,2422833530,5840,5850,5850,5840,100
|
|
20230906,103700,2422248580,5850,5850,5850,5850,377
|
|
20230906,103600,2420043130,5850,5840,5850,5830,516
|
|
20230906,103500,2417034740,5850,5850,5850,5850,542
|
|
20230906,103400,2413864040,5830,5840,5850,5820,3551
|
|
20230906,103300,2393160260,5840,5880,5880,5840,2745
|
|
20230906,103200,2377086210,5870,5880,5890,5860,266
|
|
20230906,103100,2375523150,5880,5860,5880,5850,1565
|
|
20230906,103000,2366336570,5840,5830,5860,5830,3387
|
|
20230906,102900,2346528080,5840,5840,5840,5830,102
|
|
20230906,102800,2345932500,5840,5840,5840,5840,34
|
|
20230906,102700,2345733940,5840,5840,5850,5840,1765
|
|
20230906,102600,2335418720,5840,5850,5850,5840,226
|
|
20230906,102500,2334098840,5850,5840,5850,5840,790
|
|
20230906,102400,2329478290,5850,5810,5850,5810,2683
|
|
20230906,102300,2313828700,5810,5830,5830,5810,373
|
|
20230906,102200,2311656110,5830,5840,5840,5820,269
|
|
20230906,102100,2310089010,5840,5820,5840,5810,1585
|
|
20230906,102000,2300865490,5790,5790,5820,5790,585
|
|
20230906,101900,2297472940,5770,5770,5790,5770,724
|
|
20230906,101800,2293286460,5780,5780,5780,5770,403
|
|
20230906,101700,2290957130,5770,5780,5780,5770,120
|
|
20230906,101600,2290264530,5780,5770,5780,5770,201
|
|
20230906,101500,2289103750,5770,5770,5770,5770,512
|
|
20230906,101400,2286149510,5770,5760,5770,5760,1995
|
|
20230906,101300,2274651230,5760,5760,5760,5760,533
|
|
20230906,101200,2271581150,5780,5780,5780,5760,2183
|
|
20230906,101100,2258979460,5790,5770,5790,5770,753
|
|
20230906,101000,2254629910,5790,5780,5790,5770,620
|
|
20230906,100900,2251051870,5770,5780,5780,5770,824
|
|
20230906,100800,2246297290,5780,5780,5780,5780,1489
|
|
20230906,100700,2237690870,5790,5790,5790,5770,995
|
|
20230906,100600,2231933190,5820,5820,5820,5820,302
|
|
20230906,100500,2230175550,5770,5780,5820,5770,4950
|
|
20230906,100400,2201567670,5780,5810,5810,5780,3568
|
|
20230906,100300,2180891470,5820,5840,5840,5820,1479
|
|
20230906,100200,2172269150,5850,5820,5850,5820,1669
|
|
20230906,100100,2162532440,5830,5800,5830,5800,4200
|
|
20230906,100000,2138148060,5800,5790,5800,5780,3568
|
|
20230906,095900,2117460440,5790,5810,5810,5750,3707
|
|
20230906,095800,2096033420,5810,5820,5830,5810,2040
|
|
20230906,095700,2084174080,5820,5840,5840,5820,2250
|
|
20230906,095600,2071065840,5830,5870,5870,5830,1689
|
|
20230906,095500,2061191500,5860,5860,5870,5850,2430
|
|
20230906,095400,2046944160,5860,5860,5860,5840,4348
|
|
20230906,095300,2021509350,5870,5860,5870,5860,2213
|
|
20230906,095200,2008527910,5860,5860,5860,5850,594
|
|
20230906,095100,2005047150,5850,5890,5890,5850,3809
|
|
20230906,095000,1982707530,5900,5890,5910,5870,8874
|
|
20230906,094900,1930367780,5890,5870,5900,5870,11043
|
|
20230906,094800,1865347990,5850,5830,5880,5830,5200
|
|
20230906,094700,1834857930,5820,5820,5900,5810,7810
|
|
20230906,094600,1789104300,5820,5820,5820,5770,782
|
|
20230906,094500,1784559190,5820,5730,5820,5730,5743
|
|
20230906,094400,1751384680,5740,5800,5800,5740,386
|
|
20230906,094300,1749156990,5800,5780,5820,5780,1774
|
|
20230906,094200,1738854780,5780,5810,5830,5780,899
|
|
20230906,094100,1733639710,5800,5790,5840,5790,3481
|
|
20230906,094000,1713364900,5810,5780,5810,5780,2157
|
|
20230906,093900,1700857810,5780,5740,5780,5710,7112
|
|
20230906,093800,1660072870,5750,5760,5770,5750,3333
|
|
20230906,093700,1640877900,5780,5770,5780,5750,5291
|
|
20230906,093600,1610382630,5770,5820,5830,5770,5494
|
|
20230906,093500,1578512910,5830,5850,5850,5810,1418
|
|
20230906,093400,1570237990,5840,5810,5840,5800,2789
|
|
20230906,093300,1553960720,5800,5860,5870,5790,10970
|
|
20230906,093200,1490029170,5860,5890,5900,5860,4328
|
|
20230906,093100,1464576030,5890,5800,5900,5800,12324
|
|
20230906,093000,1392208400,5800,5810,5820,5800,5600
|
|
20230906,092900,1359693680,5820,5850,5850,5810,2560
|
|
20230906,092800,1344777540,5850,5850,5850,5840,1737
|
|
20230906,092700,1334618620,5850,5850,5860,5840,3531
|
|
20230906,092600,1313964180,5840,5860,5860,5840,4762
|
|
20230906,092500,1286092480,5860,5860,5880,5800,3588
|
|
20230906,092400,1265117070,5890,5900,5910,5800,26587
|
|
20230906,092300,1108751330,5890,5780,5900,5760,31925
|
|
20230906,092200,922489740,5780,5740,5800,5730,11920
|
|
20230906,092100,853659900,5740,5690,5750,5690,7265
|
|
20230906,092000,812142350,5690,5660,5690,5640,3838
|
|
20230906,091900,790361470,5670,5650,5670,5650,946
|
|
20230906,091800,785006800,5660,5590,5660,5590,2059
|
|
20230906,091700,773427270,5580,5610,5610,5570,692
|
|
20230906,091600,769562100,5590,5600,5620,5590,794
|
|
20230906,091500,765103850,5600,5540,5600,5540,1830
|
|
20230906,091400,754867430,5540,5520,5540,5520,175
|
|
20230906,091300,753901350,5520,5530,5530,5520,1420
|
|
20230906,091200,746057950,5560,5520,5560,5520,3504
|
|
20230906,091100,726668860,5530,5510,5540,5500,5397
|
|
20230906,091000,696922370,5520,5570,5600,5510,2469
|
|
20230906,090900,683254610,5580,5610,5630,5560,2387
|
|
20230906,090800,669921950,5610,5590,5610,5560,3895
|
|
20230906,090700,648177500,5580,5590,5620,5580,5232
|
|
20230906,090600,618872610,5590,5600,5600,5570,14744
|
|
20230906,090500,536661280,5600,5660,5660,5600,3618
|
|
20230906,090400,516298140,5670,5680,5680,5630,5563
|
|
20230906,090300,484883760,5690,5700,5710,5650,7240
|
|
20230906,090200,443774580,5710,5770,5770,5710,13232
|
|
20230906,090100,367723490,5760,5660,5810,5660,31930
|
|
20230906,090000,183953950,5650,5730,5750,5640,32173
|