634 lines
31 KiB
CSV
634 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,193100,8770364280,6070,6070,6070,6070,17137
|
|
20230911,193000,8770364280,6070,6070,6070,6070,0
|
|
20230911,192900,8770364280,6070,6070,6070,6070,0
|
|
20230911,192800,8770364280,6070,6070,6070,6070,0
|
|
20230911,192700,8770364280,6070,6070,6070,6070,0
|
|
20230911,192600,8770364280,6070,6070,6070,6070,0
|
|
20230911,192500,8770364280,6070,6070,6070,6070,0
|
|
20230911,192400,8770364280,6070,6070,6070,6070,0
|
|
20230911,192300,8770364280,6070,6070,6070,6070,0
|
|
20230911,192200,8770364280,6070,6070,6070,6070,0
|
|
20230911,192100,8770364280,6070,6070,6070,6070,0
|
|
20230911,192000,8770364280,6070,6070,6070,6070,0
|
|
20230911,191900,8770364280,6070,6070,6070,6070,0
|
|
20230911,191800,8770364280,6070,6070,6070,6070,0
|
|
20230911,191700,8770364280,6070,6070,6070,6070,0
|
|
20230911,191600,8770364280,6070,6070,6070,6070,0
|
|
20230911,191500,8770364280,6070,6070,6070,6070,0
|
|
20230911,191400,8770364280,6070,6070,6070,6070,0
|
|
20230911,191300,8770364280,6070,6070,6070,6070,0
|
|
20230911,191200,8770364280,6070,6070,6070,6070,0
|
|
20230911,191100,8770364280,6070,6070,6070,6070,0
|
|
20230911,191000,8770364280,6070,6070,6070,6070,0
|
|
20230911,190900,8770364280,6070,6070,6070,6070,0
|
|
20230911,190800,8770364280,6070,6070,6070,6070,0
|
|
20230911,190700,8770364280,6070,6070,6070,6070,0
|
|
20230911,190600,8770364280,6070,6070,6070,6070,0
|
|
20230911,190500,8770364280,6070,6070,6070,6070,0
|
|
20230911,190400,8770364280,6070,6070,6070,6070,0
|
|
20230911,190300,8770364280,6070,6070,6070,6070,0
|
|
20230911,190200,8770364280,6070,6070,6070,6070,0
|
|
20230911,190100,8770364280,6070,6070,6070,6070,17137
|
|
20230911,190000,8770364280,6070,6070,6070,6070,0
|
|
20230911,185900,8770364280,6070,6070,6070,6070,0
|
|
20230911,185800,8770364280,6070,6070,6070,6070,0
|
|
20230911,185700,8770364280,6070,6070,6070,6070,0
|
|
20230911,185600,8770364280,6070,6070,6070,6070,0
|
|
20230911,185500,8770364280,6070,6070,6070,6070,0
|
|
20230911,185400,8770364280,6070,6070,6070,6070,0
|
|
20230911,185300,8770364280,6070,6070,6070,6070,0
|
|
20230911,185200,8770364280,6070,6070,6070,6070,0
|
|
20230911,185100,8770364280,6070,6070,6070,6070,0
|
|
20230911,185000,8770364280,6070,6070,6070,6070,0
|
|
20230911,184900,8770364280,6070,6070,6070,6070,0
|
|
20230911,184800,8770364280,6070,6070,6070,6070,0
|
|
20230911,184700,8770364280,6070,6070,6070,6070,0
|
|
20230911,184600,8770364280,6070,6070,6070,6070,0
|
|
20230911,184500,8770364280,6070,6070,6070,6070,0
|
|
20230911,184400,8770364280,6070,6070,6070,6070,0
|
|
20230911,184300,8770364280,6070,6070,6070,6070,0
|
|
20230911,184200,8770364280,6070,6070,6070,6070,0
|
|
20230911,184100,8770364280,6070,6070,6070,6070,0
|
|
20230911,184000,8770364280,6070,6070,6070,6070,0
|
|
20230911,183900,8770364280,6070,6070,6070,6070,0
|
|
20230911,183800,8770364280,6070,6070,6070,6070,0
|
|
20230911,183700,8770364280,6070,6070,6070,6070,0
|
|
20230911,183600,8770364280,6070,6070,6070,6070,0
|
|
20230911,183500,8770364280,6070,6070,6070,6070,0
|
|
20230911,183400,8770364280,6070,6070,6070,6070,0
|
|
20230911,183300,8770364280,6070,6070,6070,6070,0
|
|
20230911,183200,8770364280,6070,6070,6070,6070,0
|
|
20230911,183100,8770364280,6070,6070,6070,6070,17137
|
|
20230911,183000,8770364280,6070,6070,6070,6070,0
|
|
20230911,182900,8770364280,6070,6070,6070,6070,0
|
|
20230911,182800,8770364280,6070,6070,6070,6070,0
|
|
20230911,182700,8770364280,6070,6070,6070,6070,0
|
|
20230911,182600,8770364280,6070,6070,6070,6070,0
|
|
20230911,182500,8770364280,6070,6070,6070,6070,0
|
|
20230911,182400,8770364280,6070,6070,6070,6070,0
|
|
20230911,182300,8770364280,6070,6070,6070,6070,0
|
|
20230911,182200,8770364280,6070,6070,6070,6070,0
|
|
20230911,182100,8770364280,6070,6070,6070,6070,0
|
|
20230911,182000,8770364280,6070,6070,6070,6070,0
|
|
20230911,181900,8770364280,6070,6070,6070,6070,0
|
|
20230911,181800,8770364280,6070,6070,6070,6070,0
|
|
20230911,181700,8770364280,6070,6070,6070,6070,0
|
|
20230911,181600,8770364280,6070,6070,6070,6070,0
|
|
20230911,181500,8770364280,6070,6070,6070,6070,0
|
|
20230911,181400,8770364280,6070,6070,6070,6070,0
|
|
20230911,181300,8770364280,6070,6070,6070,6070,0
|
|
20230911,181200,8770364280,6070,6070,6070,6070,0
|
|
20230911,181100,8770364280,6070,6070,6070,6070,0
|
|
20230911,181000,8770364280,6070,6070,6070,6070,0
|
|
20230911,180900,8770364280,6070,6070,6070,6070,0
|
|
20230911,180800,8770364280,6070,6070,6070,6070,0
|
|
20230911,180700,8770364280,6070,6070,6070,6070,0
|
|
20230911,180600,8770364280,6070,6070,6070,6070,0
|
|
20230911,180500,8770364280,6070,6070,6070,6070,0
|
|
20230911,180400,8770364280,6070,6070,6070,6070,0
|
|
20230911,180300,8770364280,6070,6070,6070,6070,0
|
|
20230911,180200,8770364280,6070,6070,6070,6070,0
|
|
20230911,180100,8770364280,6070,6070,6070,6070,17137
|
|
20230911,180000,8770364280,6070,6070,6070,6070,0
|
|
20230911,175900,8770364280,6070,6070,6070,6070,0
|
|
20230911,175800,8770364280,6070,6070,6070,6070,0
|
|
20230911,175700,8770364280,6070,6070,6070,6070,0
|
|
20230911,175600,8770364280,6070,6070,6070,6070,0
|
|
20230911,175500,8770364280,6070,6070,6070,6070,0
|
|
20230911,175400,8770364280,6070,6070,6070,6070,0
|
|
20230911,175300,8770364280,6070,6070,6070,6070,0
|
|
20230911,175200,8770364280,6070,6070,6070,6070,0
|
|
20230911,175100,8770364280,6070,6070,6070,6070,0
|
|
20230911,175000,8770364280,6070,6070,6070,6070,0
|
|
20230911,174900,8770364280,6070,6070,6070,6070,0
|
|
20230911,174800,8770364280,6070,6070,6070,6070,0
|
|
20230911,174700,8770364280,6070,6070,6070,6070,0
|
|
20230911,174600,8770364280,6070,6070,6070,6070,0
|
|
20230911,174500,8770364280,6070,6070,6070,6070,0
|
|
20230911,174400,8770364280,6070,6070,6070,6070,0
|
|
20230911,174300,8770364280,6070,6070,6070,6070,0
|
|
20230911,174200,8770364280,6070,6070,6070,6070,0
|
|
20230911,174100,8770364280,6070,6070,6070,6070,0
|
|
20230911,174000,8770364280,6070,6070,6070,6070,0
|
|
20230911,173900,8770364280,6070,6070,6070,6070,0
|
|
20230911,173800,8770364280,6070,6070,6070,6070,0
|
|
20230911,173700,8770364280,6070,6070,6070,6070,0
|
|
20230911,173600,8770364280,6070,6070,6070,6070,0
|
|
20230911,173500,8770364280,6070,6070,6070,6070,0
|
|
20230911,173400,8770364280,6070,6070,6070,6070,0
|
|
20230911,173300,8770364280,6070,6070,6070,6070,0
|
|
20230911,173200,8770364280,6070,6070,6070,6070,0
|
|
20230911,173100,8770364280,6070,6070,6070,6070,17137
|
|
20230911,173000,8770364280,6070,6070,6070,6070,0
|
|
20230911,172900,8770364280,6070,6070,6070,6070,0
|
|
20230911,172800,8770364280,6070,6070,6070,6070,0
|
|
20230911,172700,8770364280,6070,6070,6070,6070,0
|
|
20230911,172600,8770364280,6070,6070,6070,6070,0
|
|
20230911,172500,8770364280,6070,6070,6070,6070,0
|
|
20230911,172400,8770364280,6070,6070,6070,6070,0
|
|
20230911,172300,8770364280,6070,6070,6070,6070,0
|
|
20230911,172200,8770364280,6070,6070,6070,6070,0
|
|
20230911,172100,8770364280,6070,6070,6070,6070,0
|
|
20230911,172000,8770364280,6070,6070,6070,6070,0
|
|
20230911,171900,8770364280,6070,6070,6070,6070,0
|
|
20230911,171800,8770364280,6070,6070,6070,6070,0
|
|
20230911,171700,8770364280,6070,6070,6070,6070,0
|
|
20230911,171600,8770364280,6070,6070,6070,6070,0
|
|
20230911,171500,8770364280,6070,6070,6070,6070,0
|
|
20230911,171400,8770364280,6070,6070,6070,6070,0
|
|
20230911,171300,8770364280,6070,6070,6070,6070,0
|
|
20230911,171200,8770364280,6070,6070,6070,6070,0
|
|
20230911,171100,8770364280,6070,6070,6070,6070,0
|
|
20230911,171000,8770364280,6070,6070,6070,6070,0
|
|
20230911,170900,8770364280,6070,6070,6070,6070,0
|
|
20230911,170800,8770364280,6070,6070,6070,6070,0
|
|
20230911,170700,8770364280,6070,6070,6070,6070,0
|
|
20230911,170600,8770364280,6070,6070,6070,6070,0
|
|
20230911,170500,8770364280,6070,6070,6070,6070,0
|
|
20230911,170400,8770364280,6070,6070,6070,6070,0
|
|
20230911,170300,8770364280,6070,6070,6070,6070,0
|
|
20230911,170200,8770364280,6070,6070,6070,6070,0
|
|
20230911,170100,8770364280,6070,6070,6070,6070,17137
|
|
20230911,170000,8770364280,6070,6070,6070,6070,0
|
|
20230911,165900,8770364280,6070,6070,6070,6070,0
|
|
20230911,165800,8770364280,6070,6070,6070,6070,0
|
|
20230911,165700,8770364280,6070,6070,6070,6070,0
|
|
20230911,165600,8770364280,6070,6070,6070,6070,0
|
|
20230911,165500,8770364280,6070,6070,6070,6070,0
|
|
20230911,165400,8770364280,6070,6070,6070,6070,0
|
|
20230911,165300,8770364280,6070,6070,6070,6070,0
|
|
20230911,165200,8770364280,6070,6070,6070,6070,0
|
|
20230911,165100,8770364280,6070,6070,6070,6070,0
|
|
20230911,165000,8770364280,6070,6070,6070,6070,0
|
|
20230911,164900,8770364280,6070,6070,6070,6070,0
|
|
20230911,164800,8770364280,6070,6070,6070,6070,0
|
|
20230911,164700,8770364280,6070,6070,6070,6070,0
|
|
20230911,164600,8770364280,6070,6070,6070,6070,0
|
|
20230911,164500,8770364280,6070,6070,6070,6070,0
|
|
20230911,164400,8770364280,6070,6070,6070,6070,0
|
|
20230911,164300,8770364280,6070,6070,6070,6070,0
|
|
20230911,164200,8770364280,6070,6070,6070,6070,0
|
|
20230911,164100,8770364280,6070,6070,6070,6070,0
|
|
20230911,164000,8770364280,6070,6070,6070,6070,0
|
|
20230911,163900,8770364280,6070,6070,6070,6070,0
|
|
20230911,163800,8770364280,6070,6070,6070,6070,0
|
|
20230911,163700,8770364280,6070,6070,6070,6070,0
|
|
20230911,163600,8770364280,6070,6070,6070,6070,0
|
|
20230911,163500,8770364280,6070,6070,6070,6070,0
|
|
20230911,163400,8770364280,6070,6070,6070,6070,0
|
|
20230911,163300,8770364280,6070,6070,6070,6070,0
|
|
20230911,163200,8770364280,6070,6070,6070,6070,0
|
|
20230911,163100,8770364280,6070,6070,6070,6070,17137
|
|
20230911,163000,8770364280,6070,6070,6070,6070,0
|
|
20230911,162900,8770364280,6070,6070,6070,6070,0
|
|
20230911,162800,8770364280,6070,6070,6070,6070,0
|
|
20230911,162700,8770364280,6070,6070,6070,6070,0
|
|
20230911,162600,8770364280,6070,6070,6070,6070,0
|
|
20230911,162500,8770364280,6070,6070,6070,6070,0
|
|
20230911,162400,8770364280,6070,6070,6070,6070,0
|
|
20230911,162300,8770364280,6070,6070,6070,6070,0
|
|
20230911,162200,8770364280,6070,6070,6070,6070,0
|
|
20230911,162100,8770364280,6070,6070,6070,6070,0
|
|
20230911,162000,8770364280,6070,6070,6070,6070,0
|
|
20230911,161900,8770364280,6070,6070,6070,6070,0
|
|
20230911,161800,8770364280,6070,6070,6070,6070,0
|
|
20230911,161700,8770364280,6070,6070,6070,6070,0
|
|
20230911,161600,8770364280,6070,6070,6070,6070,0
|
|
20230911,161500,8770364280,6070,6070,6070,6070,0
|
|
20230911,161400,8770364280,6070,6070,6070,6070,0
|
|
20230911,161300,8770364280,6070,6070,6070,6070,0
|
|
20230911,161200,8770364280,6070,6070,6070,6070,0
|
|
20230911,161100,8770364280,6070,6070,6070,6070,0
|
|
20230911,161000,8770364280,6070,6070,6070,6070,0
|
|
20230911,160900,8770364280,6070,6070,6070,6070,0
|
|
20230911,160800,8770364280,6070,6070,6070,6070,0
|
|
20230911,160700,8770364280,6070,6070,6070,6070,0
|
|
20230911,160600,8770364280,6070,6070,6070,6070,0
|
|
20230911,160500,8770364280,6070,6070,6070,6070,0
|
|
20230911,160400,8770364280,6070,6070,6070,6070,0
|
|
20230911,160300,8770364280,6070,6070,6070,6070,0
|
|
20230911,160200,8770364280,6070,6070,6070,6070,0
|
|
20230911,160100,8770364280,6070,6070,6070,6070,17137
|
|
20230911,160000,8770364280,6070,6070,6070,6070,0
|
|
20230911,155900,8770364280,6070,6070,6070,6070,0
|
|
20230911,155800,8770364280,6070,6070,6070,6070,0
|
|
20230911,155700,8770364280,6070,6070,6070,6070,0
|
|
20230911,155600,8770364280,6070,6070,6070,6070,0
|
|
20230911,155500,8770364280,6070,6070,6070,6070,0
|
|
20230911,155400,8770364280,6070,6070,6070,6070,0
|
|
20230911,155300,8770364280,6070,6070,6070,6070,0
|
|
20230911,155200,8770364280,6070,6070,6070,6070,0
|
|
20230911,155100,8770364280,6070,6070,6070,6070,0
|
|
20230911,155000,8770364280,6070,6070,6070,6070,0
|
|
20230911,154900,8770364280,6070,6070,6070,6070,0
|
|
20230911,154800,8770364280,6070,6070,6070,6070,0
|
|
20230911,154700,8770364280,6070,6070,6070,6070,0
|
|
20230911,154600,8770364280,6070,6070,6070,6070,0
|
|
20230911,154500,8770364280,6070,6070,6070,6070,0
|
|
20230911,154400,8770364280,6070,6070,6070,6070,0
|
|
20230911,154300,8770364280,6070,6070,6070,6070,0
|
|
20230911,154200,8770364280,6070,6070,6070,6070,0
|
|
20230911,154100,8770364280,6070,6070,6070,6070,0
|
|
20230911,154000,8770364280,6070,6070,6070,6070,0
|
|
20230911,153900,8770364280,6070,6070,6070,6070,0
|
|
20230911,153800,8770364280,6070,6070,6070,6070,0
|
|
20230911,153700,8770364280,6070,6070,6070,6070,0
|
|
20230911,153600,8770364280,6070,6070,6070,6070,0
|
|
20230911,153500,8770364280,6070,6070,6070,6070,0
|
|
20230911,153400,8770364280,6070,6070,6070,6070,0
|
|
20230911,153300,8770364280,6070,6070,6070,6070,0
|
|
20230911,153200,8770364280,6070,6070,6070,6070,0
|
|
20230911,153100,8770364280,6070,6070,6070,6070,17137
|
|
20230911,153000,8770364280,6070,6070,6070,6070,17137
|
|
20230911,152900,8666342690,6040,6040,6040,6040,0
|
|
20230911,152800,8666342690,6040,6040,6040,6040,0
|
|
20230911,152700,8666342690,6040,6040,6040,6040,0
|
|
20230911,152600,8666342690,6040,6040,6040,6040,0
|
|
20230911,152500,8666342690,6040,6040,6040,6040,0
|
|
20230911,152400,8666342690,6040,6040,6040,6040,0
|
|
20230911,152300,8666342690,6040,6040,6040,6040,0
|
|
20230911,152200,8666342690,6040,6040,6040,6040,0
|
|
20230911,152100,8666342690,6040,6040,6040,6040,0
|
|
20230911,152000,8666342690,6040,6040,6040,6040,0
|
|
20230911,151900,8666342690,6040,6040,6060,6020,2701
|
|
20230911,151800,8650007890,6020,6010,6040,6000,2812
|
|
20230911,151700,8633109470,6060,6000,6060,6000,4468
|
|
20230911,151600,8606193530,6000,6020,6020,6000,2101
|
|
20230911,151500,8593573460,6030,6020,6040,6020,2489
|
|
20230911,151400,8578568440,6020,6050,6050,6020,521
|
|
20230911,151300,8575431910,6020,6060,6070,6020,1074
|
|
20230911,151200,8568945490,6060,6020,6060,6020,2013
|
|
20230911,151100,8556782190,6020,6030,6030,6020,399
|
|
20230911,151000,8554379910,6020,6040,6070,6020,5466
|
|
20230911,150900,8521327000,6050,6050,6050,6020,1073
|
|
20230911,150800,8514847140,6050,6020,6050,5990,6879
|
|
20230911,150700,8473310260,5980,5960,6030,5950,4274
|
|
20230911,150600,8447743910,5940,5940,5950,5940,1066
|
|
20230911,150500,8441409740,5940,5950,5960,5940,622
|
|
20230911,150400,8437710590,5930,5930,5930,5930,269
|
|
20230911,150300,8436115420,5950,5930,5950,5930,497
|
|
20230911,150200,8433168110,5930,5930,5960,5930,314
|
|
20230911,150100,8431301060,5960,5960,5960,5960,3
|
|
20230911,150000,8431283180,5930,5930,5960,5930,573
|
|
20230911,145900,8427874100,5930,5940,5940,5930,622
|
|
20230911,145800,8424181070,5940,5950,5970,5940,601
|
|
20230911,145700,8420608130,5980,5960,5980,5940,2043
|
|
20230911,145600,8408432960,5960,5940,5960,5940,3103
|
|
20230911,145500,8389985650,5940,5940,5950,5940,676
|
|
20230911,145400,8385965290,5960,5960,5960,5960,100
|
|
20230911,145300,8385369290,5960,5950,5960,5950,53
|
|
20230911,145200,8385053930,5960,5970,5970,5950,167
|
|
20230911,145100,8384060060,5950,5960,5980,5950,1354
|
|
20230911,145000,8375985380,5960,5940,5960,5940,1749
|
|
20230911,144900,8365586110,5940,5920,5940,5920,320
|
|
20230911,144800,8363691650,5920,5920,5920,5920,855
|
|
20230911,144700,8358630050,5920,5920,5920,5910,835
|
|
20230911,144600,8353686900,5920,5940,5940,5920,325
|
|
20230911,144500,8351761010,5950,5940,5950,5940,218
|
|
20230911,144400,8350466080,5940,5930,5940,5930,709
|
|
20230911,144300,8346255000,5940,5940,5940,5940,3
|
|
20230911,144200,8346237180,5940,5920,5940,5900,1203
|
|
20230911,144100,8339121080,5920,5920,5930,5890,2464
|
|
20230911,144000,8324568480,5930,5910,5930,5890,2817
|
|
20230911,143900,8307928830,5920,5930,5930,5920,272
|
|
20230911,143800,8306316650,5920,5930,5930,5920,247
|
|
20230911,143700,8304852800,5910,5940,5950,5910,653
|
|
20230911,143600,8300983010,5950,5920,5970,5920,952
|
|
20230911,143500,8295342470,5920,5940,5940,5920,5679
|
|
20230911,143400,8261664170,5940,5940,5940,5940,0
|
|
20230911,143300,8261664170,5940,5940,5940,5940,7
|
|
20230911,143200,8261622590,5940,5930,5970,5930,355
|
|
20230911,143100,8259513220,5930,5950,5980,5930,1113
|
|
20230911,143000,8252887170,5950,5960,5960,5940,546
|
|
20230911,142900,8249643700,5950,5970,5980,5950,4938
|
|
20230911,142800,8220231340,5970,5970,5970,5960,1296
|
|
20230911,142700,8212504320,5970,5970,5970,5950,1946
|
|
20230911,142600,8200900520,5970,5970,5970,5970,152
|
|
20230911,142500,8199993080,5970,5990,5990,5970,3076
|
|
20230911,142400,8181628610,5970,5980,5980,5970,405
|
|
20230911,142300,8179207170,5980,5980,5980,5980,136
|
|
20230911,142200,8178393890,5990,5990,5990,5990,86
|
|
20230911,142100,8177878750,5990,5980,5990,5970,813
|
|
20230911,142000,8173014200,5970,5970,5970,5970,679
|
|
20230911,141900,8168960570,5990,5970,5990,5970,862
|
|
20230911,141800,8163811710,5990,6000,6000,5970,2546
|
|
20230911,141700,8148578150,6000,6000,6010,5980,4725
|
|
20230911,141600,8120250890,6010,6010,6020,6000,1511
|
|
20230911,141500,8111161530,6000,5990,6020,5990,6342
|
|
20230911,141400,8073091200,5980,5980,5990,5960,5218
|
|
20230911,141300,8041859310,5980,5960,5980,5960,2177
|
|
20230911,141200,8028873310,5950,5940,5950,5920,1609
|
|
20230911,141100,8019312270,5950,5940,5950,5940,204
|
|
20230911,141000,8018099310,5900,5920,5950,5900,718
|
|
20230911,140900,8013835250,5910,5910,5920,5910,80
|
|
20230911,140800,8013362390,5920,5900,5920,5900,1609
|
|
20230911,140700,8003857020,5900,5920,5920,5900,724
|
|
20230911,140600,7999575930,5900,5910,5910,5900,3229
|
|
20230911,140500,7980515310,5910,5920,5930,5910,1090
|
|
20230911,140400,7974062730,5910,5930,5930,5910,298
|
|
20230911,140300,7972296160,5930,5930,5930,5930,20
|
|
20230911,140200,7972177560,5900,5930,5940,5900,2113
|
|
20230911,140100,7959691160,5930,5930,5940,5930,750
|
|
20230911,140000,7955237930,5920,5930,5930,5910,1508
|
|
20230911,135900,7946309870,5900,5910,5930,5900,441
|
|
20230911,135800,7943704000,5910,5930,5950,5900,596
|
|
20230911,135700,7940165000,5900,5920,5920,5900,2339
|
|
20230911,135600,7926336690,5920,5920,5920,5920,750
|
|
20230911,135500,7921896690,5920,5960,5960,5920,353
|
|
20230911,135400,7919795600,5930,5940,5960,5930,1582
|
|
20230911,135300,7910403040,5940,5950,5950,5940,411
|
|
20230911,135200,7907958980,5940,5960,5960,5940,1928
|
|
20230911,135100,7896496410,5960,5970,5970,5960,72
|
|
20230911,135000,7896067270,5980,5970,5980,5950,1162
|
|
20230911,134900,7889134710,5970,5960,5970,5960,204
|
|
20230911,134800,7887918860,5990,5970,5990,5970,405
|
|
20230911,134700,7885498400,5960,5960,5970,5940,1134
|
|
20230911,134600,7878731440,5940,5960,5960,5940,1064
|
|
20230911,134500,7872410000,5970,5950,5970,5930,1332
|
|
20230911,134400,7864500740,5930,5930,5960,5930,419
|
|
20230911,134300,7862015960,5970,5960,5970,5960,304
|
|
20230911,134200,7860203120,5930,5950,5950,5930,1500
|
|
20230911,134100,7851304580,5970,5950,5970,5950,931
|
|
20230911,134000,7845755040,5960,5960,5960,5930,584
|
|
20230911,133900,7842274550,5940,5960,5960,5930,575
|
|
20230911,133800,7838856590,5960,5970,5990,5960,1273
|
|
20230911,133700,7831254530,5980,5960,5980,5950,581
|
|
20230911,133600,7827787190,5970,5960,5970,5950,275
|
|
20230911,133500,7826148900,5970,5940,5980,5910,2704
|
|
20230911,133400,7810033540,5950,5940,5960,5940,321
|
|
20230911,133300,7808122990,5940,5930,5950,5910,606
|
|
20230911,133200,7804529100,5920,5920,5920,5920,925
|
|
20230911,133100,7799053100,5920,5930,5940,5920,670
|
|
20230911,133000,7795081770,5930,5950,5970,5920,962
|
|
20230911,132900,7789368290,5970,5950,5980,5950,1598
|
|
20230911,132800,7779857150,5960,5960,5980,5950,2903
|
|
20230911,132700,7762556230,5940,5980,5980,5930,992
|
|
20230911,132600,7756669380,5980,5930,5980,5930,2332
|
|
20230911,132500,7742810610,5950,5990,6000,5890,13230
|
|
20230911,132400,7664214890,6000,5980,6000,5980,91
|
|
20230911,132300,7663669740,6010,6010,6020,5970,2916
|
|
20230911,132200,7646166380,6020,6030,6030,6010,1523
|
|
20230911,132100,7636995500,6040,6030,6040,6030,538
|
|
20230911,132000,7633751260,6040,6050,6050,6020,4428
|
|
20230911,131900,7607035190,6050,6010,6050,6010,5655
|
|
20230911,131800,7572926210,6010,6030,6040,6010,1605
|
|
20230911,131700,7563251630,6050,6030,6050,6030,32
|
|
20230911,131600,7563058420,6010,6040,6050,6010,2839
|
|
20230911,131500,7545970230,6040,6030,6060,6030,3661
|
|
20230911,131400,7523835270,6010,6000,6030,6000,2392
|
|
20230911,131300,7509439420,6010,6030,6060,6000,3417
|
|
20230911,131200,7488883670,6070,5950,6070,5950,4983
|
|
20230911,131100,7458969410,5940,5940,5970,5940,3617
|
|
20230911,131000,7437444680,5940,5920,5980,5910,4455
|
|
20230911,130900,7410930750,5890,5890,5930,5880,7559
|
|
20230911,130800,7366391020,5890,5960,5980,5890,15866
|
|
20230911,130700,7272514130,5930,5970,5990,5930,6563
|
|
20230911,130600,7233477490,5970,5970,6000,5960,2933
|
|
20230911,130500,7215967440,5970,6000,6010,5970,5786
|
|
20230911,130400,7181367940,6000,6020,6050,5990,4072
|
|
20230911,130300,7156838450,5990,5980,6020,5980,5022
|
|
20230911,130200,7126767210,5980,5930,6030,5920,13563
|
|
20230911,130100,7045634840,5940,5920,5970,5910,22710
|
|
20230911,130000,6910674490,5940,5920,5940,5880,17497
|
|
20230911,125900,6807296950,5910,5990,6020,5900,52052
|
|
20230911,125800,6498819130,5990,6210,6250,5980,93170
|
|
20230911,125700,5932319190,6230,6230,6270,6180,64174
|
|
20230911,125600,5532610890,6200,6200,6260,6180,54078
|
|
20230911,125500,5196279850,6200,6210,6250,6180,62183
|
|
20230911,125400,4809600350,6190,6150,6220,6130,31246
|
|
20230911,125300,4616692820,6150,6160,6180,6120,16612
|
|
20230911,125200,4514433080,6150,6090,6230,6070,38175
|
|
20230911,125100,4279543280,6100,6160,6170,6090,44662
|
|
20230911,125000,4005969230,6150,6190,6210,6070,76548
|
|
20230911,124900,3536899180,6180,6130,6270,6080,161358
|
|
20230911,124800,2538057170,6140,6100,6180,6080,63889
|
|
20230911,124700,2147081240,6060,6060,6060,6060,0
|
|
20230911,124600,2147081240,6060,6050,6060,6050,2130
|
|
20230911,124500,2134176700,6050,6050,6060,6020,4941
|
|
20230911,124400,2104302270,6050,6060,6060,6040,4053
|
|
20230911,124300,2079780190,6050,6030,6060,6030,8950
|
|
20230911,124200,2025653570,6040,6010,6060,6010,32469
|
|
20230911,124100,1829513440,6010,6010,6010,6010,544
|
|
20230911,124000,1826244000,6010,5990,6010,5980,3717
|
|
20230911,123900,1803936790,5990,5990,6000,5980,1998
|
|
20230911,123800,1791961760,5990,5990,5990,5980,2104
|
|
20230911,123700,1779374390,5990,5990,5990,5990,1033
|
|
20230911,123600,1773186720,5990,6000,6010,5990,1078
|
|
20230911,123500,1766720310,5990,5970,6010,5950,28017
|
|
20230911,123400,1598837820,5980,5960,5980,5960,6266
|
|
20230911,123300,1561398310,5970,5970,5980,5970,4148
|
|
20230911,123200,1536632380,5980,5950,5980,5930,14827
|
|
20230911,123100,1448138920,5920,5920,5920,5920,1
|
|
20230911,123000,1448133000,5920,5940,5960,5910,2110
|
|
20230911,122900,1435598480,5940,5890,5940,5890,2191
|
|
20230911,122800,1422607450,5890,5900,5900,5890,519
|
|
20230911,122700,1419546540,5900,5910,5910,5900,10
|
|
20230911,122600,1419487490,5930,5920,5930,5920,105
|
|
20230911,122500,1418864850,5920,5890,5920,5880,629
|
|
20230911,122400,1415160010,5890,5910,5910,5890,289
|
|
20230911,122300,1413455590,5930,5900,5930,5900,499
|
|
20230911,122200,1410511330,5900,5900,5900,5900,3852
|
|
20230911,122100,1387784530,5900,5940,5940,5900,1820
|
|
20230911,122000,1377038740,5940,5940,5950,5900,653
|
|
20230911,121900,1373161870,5950,5940,5950,5900,3752
|
|
20230911,121800,1350894950,5910,5900,5940,5900,5677
|
|
20230911,121700,1317212900,5900,5920,5920,5900,3945
|
|
20230911,121600,1293935400,5920,5930,5930,5920,253
|
|
20230911,121500,1292437620,5930,5930,5930,5920,137
|
|
20230911,121400,1291626460,5940,5930,5940,5920,1587
|
|
20230911,121300,1282228000,5930,5940,5940,5920,1964
|
|
20230911,121200,1270597910,5930,5930,5930,5920,654
|
|
20230911,121100,1266719890,5930,5920,5930,5920,193
|
|
20230911,121000,1265576340,5930,5920,5930,5910,683
|
|
20230911,120900,1261533090,5920,5880,5920,5880,900
|
|
20230911,120800,1256220080,5890,5920,5920,5880,3498
|
|
20230911,120700,1235613990,5920,5930,5940,5920,177
|
|
20230911,120600,1234565250,5920,5930,5940,5920,1248
|
|
20230911,120500,1227173490,5920,5910,5940,5910,118
|
|
20230911,120400,1226474860,5910,5940,5960,5910,8182
|
|
20230911,120300,1177801450,5940,5930,5950,5930,8739
|
|
20230911,120200,1125898910,5940,5870,5940,5870,6399
|
|
20230911,120100,1088010480,5920,5860,5920,5860,5523
|
|
20230911,120000,1055425430,5870,5890,5890,5870,1100
|
|
20230911,115900,1048968210,5890,5900,5910,5870,2487
|
|
20230911,115800,1034308220,5910,5840,5910,5840,15784
|
|
20230911,115700,941409130,5840,5850,5850,5840,278
|
|
20230911,115600,939782910,5850,5840,5850,5840,13
|
|
20230911,115500,939706880,5830,5830,5840,5830,1752
|
|
20230911,115400,929492580,5820,5820,5830,5810,205
|
|
20230911,115300,928300780,5830,5820,5830,5820,229
|
|
20230911,115200,926967650,5810,5810,5810,5810,374
|
|
20230911,115100,924794710,5810,5810,5810,5810,176
|
|
20230911,115000,923772150,5810,5810,5810,5810,0
|
|
20230911,114900,923772150,5810,5810,5810,5810,100
|
|
20230911,114800,923191150,5800,5810,5810,5800,1505
|
|
20230911,114700,914462140,5810,5820,5830,5810,2154
|
|
20230911,114600,901943540,5820,5830,5830,5820,208
|
|
20230911,114500,900731900,5830,5830,5830,5830,675
|
|
20230911,114400,896796650,5830,5830,5830,5830,131
|
|
20230911,114300,896032920,5830,5840,5840,5830,262
|
|
20230911,114200,894505390,5830,5840,5850,5830,630
|
|
20230911,114100,890826200,5840,5840,5850,5840,170
|
|
20230911,114000,889833320,5840,5840,5840,5840,362
|
|
20230911,113900,887719240,5840,5830,5840,5830,1202
|
|
20230911,113800,880702570,5830,5820,5830,5820,145
|
|
20230911,113700,879857280,5820,5830,5830,5810,2461
|
|
20230911,113600,865530680,5830,5830,5840,5830,38
|
|
20230911,113500,865309060,5830,5830,5840,5830,1103
|
|
20230911,113400,858873940,5840,5840,5840,5840,683
|
|
20230911,113300,854885220,5850,5830,5850,5830,2267
|
|
20230911,113200,841640160,5830,5820,5830,5820,2467
|
|
20230911,113100,827262220,5830,5840,5840,5830,399
|
|
20230911,113000,824936030,5840,5840,5840,5830,88
|
|
20230911,112900,824422930,5840,5830,5840,5830,965
|
|
20230911,112800,818796900,5830,5830,5830,5830,627
|
|
20230911,112700,815141490,5830,5820,5830,5820,473
|
|
20230911,112600,812388130,5820,5820,5830,5820,1036
|
|
20230911,112500,806358590,5820,5820,5820,5820,771
|
|
20230911,112400,801871370,5820,5830,5830,5820,485
|
|
20230911,112300,799047670,5830,5840,5840,5830,1460
|
|
20230911,112200,790535730,5850,5850,5850,5840,3466
|
|
20230911,112100,770287960,5850,5850,5850,5840,2960
|
|
20230911,112000,752973620,5850,5860,5870,5840,2644
|
|
20230911,111900,737499030,5840,5860,5860,5840,3619
|
|
20230911,111800,716313220,5860,5860,5870,5840,11824
|
|
20230911,111700,647072120,5870,5890,5890,5860,8787
|
|
20230911,111600,595486800,5880,5790,5900,5750,23079
|
|
20230911,111500,460640350,5790,5680,5800,5660,13112
|
|
20230911,111400,385245140,5680,5650,5680,5650,797
|
|
20230911,111300,380741900,5650,5660,5680,5650,1336
|
|
20230911,111200,373173550,5660,5660,5660,5660,98
|
|
20230911,111100,372618870,5670,5670,5670,5670,29
|
|
20230911,111000,372454440,5670,5670,5670,5670,0
|
|
20230911,110900,372454440,5670,5670,5670,5670,1
|
|
20230911,110800,372448770,5670,5670,5670,5670,0
|
|
20230911,110700,372448770,5670,5670,5670,5670,47
|
|
20230911,110600,372182280,5670,5670,5670,5670,0
|
|
20230911,110500,372182280,5670,5670,5670,5660,699
|
|
20230911,110400,368219950,5680,5670,5680,5670,101
|
|
20230911,110300,367647270,5680,5680,5680,5670,106
|
|
20230911,110200,367045240,5680,5670,5680,5670,502
|
|
20230911,110100,364197860,5660,5660,5660,5660,953
|
|
20230911,110000,358803880,5650,5640,5650,5640,855
|
|
20230911,105900,353980130,5650,5650,5650,5650,62
|
|
20230911,105800,353629830,5660,5650,5660,5650,800
|
|
20230911,105700,349106830,5650,5650,5650,5650,129
|
|
20230911,105600,348377980,5650,5640,5650,5640,580
|
|
20230911,105500,345105980,5640,5650,5650,5640,410
|
|
20230911,105400,342793480,5640,5640,5640,5640,100
|
|
20230911,105300,342229480,5650,5650,5650,5650,3
|
|
20230911,105200,342212530,5640,5640,5640,5640,608
|
|
20230911,105100,338783410,5640,5640,5640,5630,363
|
|
20230911,105000,336736110,5640,5650,5650,5640,145
|
|
20230911,104900,335917860,5670,5660,5670,5660,750
|
|
20230911,104800,331665380,5670,5670,5670,5670,0
|
|
20230911,104700,331665380,5670,5680,5680,5670,101
|
|
20230911,104600,331092700,5670,5670,5670,5670,1000
|
|
20230911,104500,325422700,5670,5660,5670,5660,38
|
|
20230911,104400,325207610,5650,5650,5650,5650,0
|
|
20230911,104300,325207610,5650,5650,5650,5650,688
|
|
20230911,104200,321320410,5630,5630,5630,5630,15
|
|
20230911,104100,321235960,5630,5630,5630,5630,0
|
|
20230911,104000,321235960,5630,5640,5640,5630,115
|
|
20230911,103900,320587370,5650,5650,5650,5650,1083
|
|
20230911,103800,314468420,5650,5650,5650,5650,1
|
|
20230911,103700,314462770,5650,5650,5650,5650,0
|
|
20230911,103600,314462770,5650,5660,5660,5650,804
|
|
20230911,103500,309916870,5650,5650,5650,5650,0
|
|
20230911,103400,309916870,5650,5670,5680,5650,1683
|
|
20230911,103300,300375920,5670,5630,5670,5630,1685
|
|
20230911,103200,290843480,5660,5620,5660,5620,220
|
|
20230911,103100,289602760,5630,5610,5630,5610,240
|
|
20230911,103000,288252420,5600,5580,5600,5580,105
|
|
20230911,102900,287665520,5600,5600,5600,5600,0
|
|
20230911,102800,287665520,5600,5600,5600,5600,15
|
|
20230911,102700,287581520,5600,5580,5600,5580,571
|
|
20230911,102600,284394320,5580,5580,5580,5580,0
|
|
20230911,102500,284394320,5580,5580,5580,5580,0
|
|
20230911,102400,284394320,5580,5580,5580,5580,0
|
|
20230911,102300,284394320,5580,5610,5610,5580,143
|
|
20230911,102200,283593380,5580,5620,5620,5580,382
|
|
20230911,102100,281454940,5620,5620,5620,5620,0
|
|
20230911,102000,281454940,5620,5620,5620,5620,124
|
|
20230911,101900,280758060,5620,5620,5620,5620,4
|
|
20230911,101800,280735580,5630,5630,5630,5630,1305
|
|
20230911,101700,273388430,5660,5650,5660,5630,293
|
|
20230911,101600,271734750,5650,5630,5650,5630,159
|
|
20230911,101500,270839500,5630,5640,5640,5630,66
|
|
20230911,101400,270467510,5660,5660,5660,5660,50
|
|
20230911,101300,270184510,5670,5650,5670,5650,3250
|
|
20230911,101200,251766030,5670,5640,5670,5640,5004
|
|
20230911,101100,223448130,5650,5620,5650,5610,7441
|
|
20230911,101000,181453940,5620,5570,5620,5570,4166
|
|
20230911,100900,158127590,5560,5560,5560,5560,20
|
|
20230911,100800,158016390,5560,5560,5560,5560,1
|
|
20230911,100700,158010830,5570,5570,5570,5570,30
|
|
20230911,100600,157843730,5580,5580,5580,5580,62
|
|
20230911,100500,157497770,5580,5580,5580,5580,200
|
|
20230911,100400,156381770,5580,5580,5580,5580,10
|
|
20230911,100300,156325970,5580,5580,5580,5580,103
|
|
20230911,100200,155751230,5570,5570,5570,5570,0
|
|
20230911,100100,155751230,5570,5570,5570,5570,0
|
|
20230911,100000,155751230,5570,5590,5590,5570,287
|
|
20230911,095900,154151960,5590,5590,5590,5590,344
|
|
20230911,095800,152229000,5580,5570,5580,5570,977
|
|
20230911,095700,146785540,5570,5570,5570,5570,100
|
|
20230911,095600,146228540,5570,5570,5570,5570,0
|
|
20230911,095500,146228540,5570,5570,5570,5570,400
|
|
20230911,095400,144000540,5570,5560,5570,5560,279
|
|
20230911,095300,142449230,5550,5550,5550,5550,63
|
|
20230911,095200,142099580,5550,5550,5550,5550,0
|
|
20230911,095100,142099580,5550,5550,5550,5550,90
|
|
20230911,095000,141600080,5550,5550,5550,5550,0
|
|
20230911,094900,141600080,5550,5530,5550,5530,501
|
|
20230911,094800,138819750,5530,5530,5530,5530,340
|
|
20230911,094700,136939550,5550,5550,5550,5550,195
|
|
20230911,094600,135857300,5540,5540,5540,5540,140
|
|
20230911,094500,135081700,5550,5550,5550,5550,0
|
|
20230911,094400,135081700,5550,5540,5550,5540,245
|
|
20230911,094300,133723400,5560,5560,5560,5560,0
|
|
20230911,094200,133723400,5560,5540,5560,5540,28
|
|
20230911,094100,133568080,5560,5560,5560,5560,6
|
|
20230911,094000,133534720,5540,5540,5540,5540,0
|
|
20230911,093900,133534720,5540,5540,5540,5540,200
|
|
20230911,093800,132426720,5540,5540,5540,5540,0
|
|
20230911,093700,132426720,5540,5540,5540,5530,109
|
|
20230911,093600,131822870,5540,5540,5540,5540,11
|
|
20230911,093500,131761930,5530,5550,5550,5530,901
|
|
20230911,093400,126774270,5570,5570,5570,5570,1
|
|
20230911,093300,126768700,5550,5570,5570,5550,1491
|
|
20230911,093200,118488620,5570,5570,5570,5570,0
|
|
20230911,093100,118488620,5570,5570,5570,5570,22
|
|
20230911,093000,118366080,5570,5580,5580,5570,6
|
|
20230911,092900,118332630,5570,5570,5570,5570,10
|
|
20230911,092800,118276930,5570,5580,5590,5570,417
|
|
20230911,092700,115948230,5580,5570,5580,5570,977
|
|
20230911,092600,110505210,5560,5560,5560,5560,252
|
|
20230911,092500,109104090,5550,5550,5550,5550,0
|
|
20230911,092400,109104090,5550,5540,5560,5540,347
|
|
20230911,092300,107181200,5530,5530,5530,5530,175
|
|
20230911,092200,106213450,5520,5530,5530,5520,402
|
|
20230911,092100,103992400,5530,5560,5560,5530,2000
|
|
20230911,092000,92916150,5560,5550,5560,5550,60
|
|
20230911,091900,92583050,5540,5540,5540,5540,57
|
|
20230911,091800,92267270,5550,5550,5550,5550,331
|
|
20230911,091700,90430220,5540,5540,5540,5540,10
|
|
20230911,091600,90374820,5550,5550,5550,5550,289
|
|
20230911,091500,88770870,5550,5540,5550,5540,137
|
|
20230911,091400,88011740,5550,5550,5550,5550,742
|
|
20230911,091300,83893640,5560,5560,5560,5560,0
|
|
20230911,091200,83893640,5560,5560,5560,5560,685
|
|
20230911,091100,80085040,5590,5590,5590,5560,1555
|
|
20230911,091000,71405190,5590,5540,5590,5540,938
|
|
20230911,090900,66191350,5550,5560,5560,5550,415
|
|
20230911,090800,63887470,5570,5570,5570,5570,12
|
|
20230911,090700,63820630,5600,5600,5600,5600,0
|
|
20230911,090600,63820630,5600,5570,5600,5560,1579
|
|
20230911,090500,55012530,5600,5600,5600,5570,233
|
|
20230911,090400,53710730,5600,5570,5620,5540,2381
|
|
20230911,090300,40373570,5550,5540,5560,5540,1399
|
|
20230911,090200,32604450,5540,5510,5540,5490,265
|
|
20230911,090100,31144060,5520,5510,5520,5480,1488
|
|
20230911,090000,22954310,5510,5510,5510,5490,4167
|