635 lines
31 KiB
CSV
635 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,193200,2198054350,5760,5760,5760,5760,11520
|
|
20230912,193100,2198054350,5760,5760,5760,5760,0
|
|
20230912,193000,2198054350,5760,5760,5760,5760,0
|
|
20230912,192900,2198054350,5760,5760,5760,5760,0
|
|
20230912,192800,2198054350,5760,5760,5760,5760,0
|
|
20230912,192700,2198054350,5760,5760,5760,5760,0
|
|
20230912,192600,2198054350,5760,5760,5760,5760,0
|
|
20230912,192500,2198054350,5760,5760,5760,5760,0
|
|
20230912,192400,2198054350,5760,5760,5760,5760,0
|
|
20230912,192300,2198054350,5760,5760,5760,5760,0
|
|
20230912,192200,2198054350,5760,5760,5760,5760,0
|
|
20230912,192100,2198054350,5760,5760,5760,5760,0
|
|
20230912,192000,2198054350,5760,5760,5760,5760,0
|
|
20230912,191900,2198054350,5760,5760,5760,5760,0
|
|
20230912,191800,2198054350,5760,5760,5760,5760,0
|
|
20230912,191700,2198054350,5760,5760,5760,5760,0
|
|
20230912,191600,2198054350,5760,5760,5760,5760,0
|
|
20230912,191500,2198054350,5760,5760,5760,5760,0
|
|
20230912,191400,2198054350,5760,5760,5760,5760,0
|
|
20230912,191300,2198054350,5760,5760,5760,5760,0
|
|
20230912,191200,2198054350,5760,5760,5760,5760,0
|
|
20230912,191100,2198054350,5760,5760,5760,5760,0
|
|
20230912,191000,2198054350,5760,5760,5760,5760,0
|
|
20230912,190900,2198054350,5760,5760,5760,5760,0
|
|
20230912,190800,2198054350,5760,5760,5760,5760,0
|
|
20230912,190700,2198054350,5760,5760,5760,5760,0
|
|
20230912,190600,2198054350,5760,5760,5760,5760,0
|
|
20230912,190500,2198054350,5760,5760,5760,5760,0
|
|
20230912,190400,2198054350,5760,5760,5760,5760,0
|
|
20230912,190300,2198054350,5760,5760,5760,5760,0
|
|
20230912,190200,2198054350,5760,5760,5760,5760,11520
|
|
20230912,190100,2198054350,5760,5760,5760,5760,0
|
|
20230912,190000,2198054350,5760,5760,5760,5760,0
|
|
20230912,185900,2198054350,5760,5760,5760,5760,0
|
|
20230912,185800,2198054350,5760,5760,5760,5760,0
|
|
20230912,185700,2198054350,5760,5760,5760,5760,0
|
|
20230912,185600,2198054350,5760,5760,5760,5760,0
|
|
20230912,185500,2198054350,5760,5760,5760,5760,0
|
|
20230912,185400,2198054350,5760,5760,5760,5760,0
|
|
20230912,185300,2198054350,5760,5760,5760,5760,0
|
|
20230912,185200,2198054350,5760,5760,5760,5760,0
|
|
20230912,185100,2198054350,5760,5760,5760,5760,0
|
|
20230912,185000,2198054350,5760,5760,5760,5760,0
|
|
20230912,184900,2198054350,5760,5760,5760,5760,0
|
|
20230912,184800,2198054350,5760,5760,5760,5760,0
|
|
20230912,184700,2198054350,5760,5760,5760,5760,0
|
|
20230912,184600,2198054350,5760,5760,5760,5760,0
|
|
20230912,184500,2198054350,5760,5760,5760,5760,0
|
|
20230912,184400,2198054350,5760,5760,5760,5760,0
|
|
20230912,184300,2198054350,5760,5760,5760,5760,0
|
|
20230912,184200,2198054350,5760,5760,5760,5760,0
|
|
20230912,184100,2198054350,5760,5760,5760,5760,0
|
|
20230912,184000,2198054350,5760,5760,5760,5760,0
|
|
20230912,183900,2198054350,5760,5760,5760,5760,0
|
|
20230912,183800,2198054350,5760,5760,5760,5760,0
|
|
20230912,183700,2198054350,5760,5760,5760,5760,0
|
|
20230912,183600,2198054350,5760,5760,5760,5760,0
|
|
20230912,183500,2198054350,5760,5760,5760,5760,0
|
|
20230912,183400,2198054350,5760,5760,5760,5760,0
|
|
20230912,183300,2198054350,5760,5760,5760,5760,0
|
|
20230912,183200,2198054350,5760,5760,5760,5760,11520
|
|
20230912,183100,2198054350,5760,5760,5760,5760,0
|
|
20230912,183000,2198054350,5760,5760,5760,5760,0
|
|
20230912,182900,2198054350,5760,5760,5760,5760,0
|
|
20230912,182800,2198054350,5760,5760,5760,5760,0
|
|
20230912,182700,2198054350,5760,5760,5760,5760,0
|
|
20230912,182600,2198054350,5760,5760,5760,5760,0
|
|
20230912,182500,2198054350,5760,5760,5760,5760,0
|
|
20230912,182400,2198054350,5760,5760,5760,5760,0
|
|
20230912,182300,2198054350,5760,5760,5760,5760,0
|
|
20230912,182200,2198054350,5760,5760,5760,5760,0
|
|
20230912,182100,2198054350,5760,5760,5760,5760,0
|
|
20230912,182000,2198054350,5760,5760,5760,5760,0
|
|
20230912,181900,2198054350,5760,5760,5760,5760,0
|
|
20230912,181800,2198054350,5760,5760,5760,5760,0
|
|
20230912,181700,2198054350,5760,5760,5760,5760,0
|
|
20230912,181600,2198054350,5760,5760,5760,5760,0
|
|
20230912,181500,2198054350,5760,5760,5760,5760,0
|
|
20230912,181400,2198054350,5760,5760,5760,5760,0
|
|
20230912,181300,2198054350,5760,5760,5760,5760,0
|
|
20230912,181200,2198054350,5760,5760,5760,5760,0
|
|
20230912,181100,2198054350,5760,5760,5760,5760,0
|
|
20230912,181000,2198054350,5760,5760,5760,5760,0
|
|
20230912,180900,2198054350,5760,5760,5760,5760,0
|
|
20230912,180800,2198054350,5760,5760,5760,5760,0
|
|
20230912,180700,2198054350,5760,5760,5760,5760,0
|
|
20230912,180600,2198054350,5760,5760,5760,5760,0
|
|
20230912,180500,2198054350,5760,5760,5760,5760,0
|
|
20230912,180400,2198054350,5760,5760,5760,5760,0
|
|
20230912,180300,2198054350,5760,5760,5760,5760,0
|
|
20230912,180200,2198054350,5760,5760,5760,5760,11520
|
|
20230912,180100,2198054350,5760,5760,5760,5760,0
|
|
20230912,180000,2198054350,5760,5760,5760,5760,0
|
|
20230912,175900,2198054350,5760,5760,5760,5760,0
|
|
20230912,175800,2198054350,5760,5760,5760,5760,0
|
|
20230912,175700,2198054350,5760,5760,5760,5760,0
|
|
20230912,175600,2198054350,5760,5760,5760,5760,0
|
|
20230912,175500,2198054350,5760,5760,5760,5760,0
|
|
20230912,175400,2198054350,5760,5760,5760,5760,0
|
|
20230912,175300,2198054350,5760,5760,5760,5760,0
|
|
20230912,175200,2198054350,5760,5760,5760,5760,0
|
|
20230912,175100,2198054350,5760,5760,5760,5760,0
|
|
20230912,175000,2198054350,5760,5760,5760,5760,0
|
|
20230912,174900,2198054350,5760,5760,5760,5760,0
|
|
20230912,174800,2198054350,5760,5760,5760,5760,0
|
|
20230912,174700,2198054350,5760,5760,5760,5760,0
|
|
20230912,174600,2198054350,5760,5760,5760,5760,0
|
|
20230912,174500,2198054350,5760,5760,5760,5760,0
|
|
20230912,174400,2198054350,5760,5760,5760,5760,0
|
|
20230912,174300,2198054350,5760,5760,5760,5760,0
|
|
20230912,174200,2198054350,5760,5760,5760,5760,0
|
|
20230912,174100,2198054350,5760,5760,5760,5760,0
|
|
20230912,174000,2198054350,5760,5760,5760,5760,0
|
|
20230912,173900,2198054350,5760,5760,5760,5760,0
|
|
20230912,173800,2198054350,5760,5760,5760,5760,0
|
|
20230912,173700,2198054350,5760,5760,5760,5760,0
|
|
20230912,173600,2198054350,5760,5760,5760,5760,0
|
|
20230912,173500,2198054350,5760,5760,5760,5760,0
|
|
20230912,173400,2198054350,5760,5760,5760,5760,0
|
|
20230912,173300,2198054350,5760,5760,5760,5760,0
|
|
20230912,173200,2198054350,5760,5760,5760,5760,11520
|
|
20230912,173100,2198054350,5760,5760,5760,5760,0
|
|
20230912,173000,2198054350,5760,5760,5760,5760,0
|
|
20230912,172900,2198054350,5760,5760,5760,5760,0
|
|
20230912,172800,2198054350,5760,5760,5760,5760,0
|
|
20230912,172700,2198054350,5760,5760,5760,5760,0
|
|
20230912,172600,2198054350,5760,5760,5760,5760,0
|
|
20230912,172500,2198054350,5760,5760,5760,5760,0
|
|
20230912,172400,2198054350,5760,5760,5760,5760,0
|
|
20230912,172300,2198054350,5760,5760,5760,5760,0
|
|
20230912,172200,2198054350,5760,5760,5760,5760,0
|
|
20230912,172100,2198054350,5760,5760,5760,5760,0
|
|
20230912,172000,2198054350,5760,5760,5760,5760,0
|
|
20230912,171900,2198054350,5760,5760,5760,5760,0
|
|
20230912,171800,2198054350,5760,5760,5760,5760,0
|
|
20230912,171700,2198054350,5760,5760,5760,5760,0
|
|
20230912,171600,2198054350,5760,5760,5760,5760,0
|
|
20230912,171500,2198054350,5760,5760,5760,5760,0
|
|
20230912,171400,2198054350,5760,5760,5760,5760,0
|
|
20230912,171300,2198054350,5760,5760,5760,5760,0
|
|
20230912,171200,2198054350,5760,5760,5760,5760,0
|
|
20230912,171100,2198054350,5760,5760,5760,5760,0
|
|
20230912,171000,2198054350,5760,5760,5760,5760,0
|
|
20230912,170900,2198054350,5760,5760,5760,5760,0
|
|
20230912,170800,2198054350,5760,5760,5760,5760,0
|
|
20230912,170700,2198054350,5760,5760,5760,5760,0
|
|
20230912,170600,2198054350,5760,5760,5760,5760,0
|
|
20230912,170500,2198054350,5760,5760,5760,5760,0
|
|
20230912,170400,2198054350,5760,5760,5760,5760,0
|
|
20230912,170300,2198054350,5760,5760,5760,5760,0
|
|
20230912,170200,2198054350,5760,5760,5760,5760,11520
|
|
20230912,170100,2198054350,5760,5760,5760,5760,0
|
|
20230912,170000,2198054350,5760,5760,5760,5760,0
|
|
20230912,165900,2198054350,5760,5760,5760,5760,0
|
|
20230912,165800,2198054350,5760,5760,5760,5760,0
|
|
20230912,165700,2198054350,5760,5760,5760,5760,0
|
|
20230912,165600,2198054350,5760,5760,5760,5760,0
|
|
20230912,165500,2198054350,5760,5760,5760,5760,0
|
|
20230912,165400,2198054350,5760,5760,5760,5760,0
|
|
20230912,165300,2198054350,5760,5760,5760,5760,0
|
|
20230912,165200,2198054350,5760,5760,5760,5760,0
|
|
20230912,165100,2198054350,5760,5760,5760,5760,0
|
|
20230912,165000,2198054350,5760,5760,5760,5760,0
|
|
20230912,164900,2198054350,5760,5760,5760,5760,0
|
|
20230912,164800,2198054350,5760,5760,5760,5760,0
|
|
20230912,164700,2198054350,5760,5760,5760,5760,0
|
|
20230912,164600,2198054350,5760,5760,5760,5760,0
|
|
20230912,164500,2198054350,5760,5760,5760,5760,0
|
|
20230912,164400,2198054350,5760,5760,5760,5760,0
|
|
20230912,164300,2198054350,5760,5760,5760,5760,0
|
|
20230912,164200,2198054350,5760,5760,5760,5760,0
|
|
20230912,164100,2198054350,5760,5760,5760,5760,0
|
|
20230912,164000,2198054350,5760,5760,5760,5760,0
|
|
20230912,163900,2198054350,5760,5760,5760,5760,0
|
|
20230912,163800,2198054350,5760,5760,5760,5760,0
|
|
20230912,163700,2198054350,5760,5760,5760,5760,0
|
|
20230912,163600,2198054350,5760,5760,5760,5760,0
|
|
20230912,163500,2198054350,5760,5760,5760,5760,0
|
|
20230912,163400,2198054350,5760,5760,5760,5760,0
|
|
20230912,163300,2198054350,5760,5760,5760,5760,0
|
|
20230912,163200,2198054350,5760,5760,5760,5760,11520
|
|
20230912,163100,2198054350,5760,5760,5760,5760,0
|
|
20230912,163000,2198054350,5760,5760,5760,5760,0
|
|
20230912,162900,2198054350,5760,5760,5760,5760,0
|
|
20230912,162800,2198054350,5760,5760,5760,5760,0
|
|
20230912,162700,2198054350,5760,5760,5760,5760,0
|
|
20230912,162600,2198054350,5760,5760,5760,5760,0
|
|
20230912,162500,2198054350,5760,5760,5760,5760,0
|
|
20230912,162400,2198054350,5760,5760,5760,5760,0
|
|
20230912,162300,2198054350,5760,5760,5760,5760,0
|
|
20230912,162200,2198054350,5760,5760,5760,5760,0
|
|
20230912,162100,2198054350,5760,5760,5760,5760,0
|
|
20230912,162000,2198054350,5760,5760,5760,5760,0
|
|
20230912,161900,2198054350,5760,5760,5760,5760,0
|
|
20230912,161800,2198054350,5760,5760,5760,5760,0
|
|
20230912,161700,2198054350,5760,5760,5760,5760,0
|
|
20230912,161600,2198054350,5760,5760,5760,5760,0
|
|
20230912,161500,2198054350,5760,5760,5760,5760,0
|
|
20230912,161400,2198054350,5760,5760,5760,5760,0
|
|
20230912,161300,2198054350,5760,5760,5760,5760,0
|
|
20230912,161200,2198054350,5760,5760,5760,5760,0
|
|
20230912,161100,2198054350,5760,5760,5760,5760,0
|
|
20230912,161000,2198054350,5760,5760,5760,5760,0
|
|
20230912,160900,2198054350,5760,5760,5760,5760,0
|
|
20230912,160800,2198054350,5760,5760,5760,5760,0
|
|
20230912,160700,2198054350,5760,5760,5760,5760,0
|
|
20230912,160600,2198054350,5760,5760,5760,5760,0
|
|
20230912,160500,2198054350,5760,5760,5760,5760,0
|
|
20230912,160400,2198054350,5760,5760,5760,5760,0
|
|
20230912,160300,2198054350,5760,5760,5760,5760,0
|
|
20230912,160200,2198054350,5760,5760,5760,5760,11520
|
|
20230912,160100,2198054350,5760,5760,5760,5760,0
|
|
20230912,160000,2198054350,5760,5760,5760,5760,0
|
|
20230912,155900,2198054350,5760,5760,5760,5760,0
|
|
20230912,155800,2198054350,5760,5760,5760,5760,0
|
|
20230912,155700,2198054350,5760,5760,5760,5760,0
|
|
20230912,155600,2198054350,5760,5760,5760,5760,0
|
|
20230912,155500,2198054350,5760,5760,5760,5760,0
|
|
20230912,155400,2198054350,5760,5760,5760,5760,0
|
|
20230912,155300,2198054350,5760,5760,5760,5760,0
|
|
20230912,155200,2198054350,5760,5760,5760,5760,0
|
|
20230912,155100,2198054350,5760,5760,5760,5760,0
|
|
20230912,155000,2198054350,5760,5760,5760,5760,0
|
|
20230912,154900,2198054350,5760,5760,5760,5760,0
|
|
20230912,154800,2198054350,5760,5760,5760,5760,0
|
|
20230912,154700,2198054350,5760,5760,5760,5760,0
|
|
20230912,154600,2198054350,5760,5760,5760,5760,0
|
|
20230912,154500,2198054350,5760,5760,5760,5760,0
|
|
20230912,154400,2198054350,5760,5760,5760,5760,0
|
|
20230912,154300,2198054350,5760,5760,5760,5760,0
|
|
20230912,154200,2198054350,5760,5760,5760,5760,0
|
|
20230912,154100,2198054350,5760,5760,5760,5760,0
|
|
20230912,154000,2198054350,5760,5760,5760,5760,0
|
|
20230912,153900,2198054350,5760,5760,5760,5760,0
|
|
20230912,153800,2198054350,5760,5760,5760,5760,0
|
|
20230912,153700,2198054350,5760,5760,5760,5760,0
|
|
20230912,153600,2198054350,5760,5760,5760,5760,0
|
|
20230912,153500,2198054350,5760,5760,5760,5760,0
|
|
20230912,153400,2198054350,5760,5760,5760,5760,0
|
|
20230912,153300,2198054350,5760,5760,5760,5760,0
|
|
20230912,153200,2198054350,5760,5760,5760,5760,11520
|
|
20230912,153100,2198054350,5760,5760,5760,5760,0
|
|
20230912,153000,2198054350,5760,5760,5760,5760,11520
|
|
20230912,152900,2131699150,5810,5810,5810,5810,0
|
|
20230912,152800,2131699150,5810,5810,5810,5810,0
|
|
20230912,152700,2131699150,5810,5810,5810,5810,0
|
|
20230912,152600,2131699150,5810,5810,5810,5810,0
|
|
20230912,152500,2131699150,5810,5810,5810,5810,0
|
|
20230912,152400,2131699150,5810,5810,5810,5810,0
|
|
20230912,152300,2131699150,5810,5810,5810,5810,0
|
|
20230912,152200,2131699150,5810,5810,5810,5810,0
|
|
20230912,152100,2131699150,5810,5810,5810,5810,0
|
|
20230912,152000,2131699150,5810,5810,5810,5810,0
|
|
20230912,151900,2131699150,5810,5750,5810,5730,3077
|
|
20230912,151800,2113950790,5770,5760,5790,5750,1557
|
|
20230912,151700,2104954330,5760,5720,5770,5720,2948
|
|
20230912,151600,2088017810,5730,5720,5730,5690,174
|
|
20230912,151500,2087022750,5730,5710,5730,5700,1750
|
|
20230912,151400,2077020320,5720,5690,5730,5690,2626
|
|
20230912,151300,2062028010,5690,5680,5690,5680,350
|
|
20230912,151200,2060037000,5690,5680,5690,5680,709
|
|
20230912,151100,2056003240,5690,5670,5690,5670,400
|
|
20230912,151000,2053732060,5670,5650,5670,5650,735
|
|
20230912,150900,2049570670,5650,5650,5650,5650,11
|
|
20230912,150800,2049508520,5660,5650,5660,5650,52
|
|
20230912,150700,2049214680,5650,5650,5660,5650,97
|
|
20230912,150600,2048665830,5660,5640,5660,5640,97
|
|
20230912,150500,2048117880,5640,5660,5660,5640,276
|
|
20230912,150400,2046559200,5660,5650,5660,5650,17
|
|
20230912,150300,2046463110,5660,5660,5660,5650,24
|
|
20230912,150200,2046327450,5660,5660,5660,5660,302
|
|
20230912,150100,2044618130,5660,5640,5660,5640,207
|
|
20230912,150000,2043450550,5640,5640,5640,5630,579
|
|
20230912,145900,2040189990,5640,5660,5660,5640,1000
|
|
20230912,145800,2034538990,5640,5640,5640,5640,467
|
|
20230912,145700,2031905110,5660,5660,5660,5650,692
|
|
20230912,145600,2027990270,5660,5660,5660,5660,2
|
|
20230912,145500,2027978950,5650,5650,5650,5650,501
|
|
20230912,145400,2025148300,5650,5650,5650,5650,0
|
|
20230912,145300,2025148300,5650,5660,5660,5650,1388
|
|
20230912,145200,2017306000,5660,5660,5660,5660,1
|
|
20230912,145100,2017300340,5660,5650,5660,5650,887
|
|
20230912,145000,2012288780,5660,5680,5680,5600,4696
|
|
20230912,144900,1985852190,5690,5690,5690,5690,0
|
|
20230912,144800,1985852190,5690,5670,5690,5670,2
|
|
20230912,144700,1985840830,5670,5670,5670,5670,28
|
|
20230912,144600,1985682070,5680,5680,5680,5680,45
|
|
20230912,144500,1985426470,5680,5680,5680,5680,0
|
|
20230912,144400,1985426470,5680,5670,5680,5670,353
|
|
20230912,144300,1983421440,5670,5680,5680,5670,2
|
|
20230912,144200,1983410090,5670,5690,5690,5670,31
|
|
20230912,144100,1983234300,5650,5650,5650,5650,0
|
|
20230912,144000,1983234300,5650,5650,5650,5650,22
|
|
20230912,143900,1983110000,5650,5650,5650,5650,0
|
|
20230912,143800,1983110000,5650,5660,5660,5650,1517
|
|
20230912,143700,1974532730,5660,5660,5660,5660,7
|
|
20230912,143600,1974493110,5660,5660,5660,5660,138
|
|
20230912,143500,1973712030,5660,5690,5700,5660,1256
|
|
20230912,143400,1966586970,5690,5690,5690,5690,44
|
|
20230912,143300,1966336610,5690,5700,5700,5680,706
|
|
20230912,143200,1962324450,5700,5680,5700,5680,10
|
|
20230912,143100,1962267610,5670,5670,5680,5670,109
|
|
20230912,143000,1961648580,5660,5660,5660,5660,100
|
|
20230912,142900,1961082580,5660,5670,5670,5660,84
|
|
20230912,142800,1960606520,5670,5670,5670,5670,12
|
|
20230912,142700,1960538480,5650,5650,5650,5650,587
|
|
20230912,142600,1957221930,5690,5690,5690,5690,8
|
|
20230912,142500,1957176410,5650,5660,5660,5650,390
|
|
20230912,142400,1954970040,5660,5700,5700,5660,235
|
|
20230912,142300,1953639630,5700,5650,5700,5650,535
|
|
20230912,142200,1950595500,5650,5670,5670,5650,5
|
|
20230912,142100,1950567200,5680,5640,5680,5630,1417
|
|
20230912,142000,1942567210,5640,5720,5720,5600,13631
|
|
20230912,141900,1865890060,5680,5680,5680,5680,644
|
|
20230912,141800,1862232140,5680,5690,5690,5680,1356
|
|
20230912,141700,1854529860,5690,5690,5690,5690,0
|
|
20230912,141600,1854529860,5690,5690,5690,5690,0
|
|
20230912,141500,1854529860,5690,5690,5690,5690,2017
|
|
20230912,141400,1843053130,5690,5700,5710,5690,1096
|
|
20230912,141300,1836803930,5700,5700,5710,5700,603
|
|
20230912,141200,1833366700,5700,5700,5700,5700,8
|
|
20230912,141100,1833321100,5710,5700,5710,5700,10
|
|
20230912,141000,1833264070,5700,5700,5700,5700,200
|
|
20230912,140900,1832124070,5710,5710,5710,5710,0
|
|
20230912,140800,1832124070,5710,5710,5710,5710,7
|
|
20230912,140700,1832084100,5710,5700,5720,5700,9
|
|
20230912,140600,1832032670,5700,5690,5700,5690,3
|
|
20230912,140500,1832015590,5660,5660,5660,5660,1230
|
|
20230912,140400,1825053790,5690,5670,5690,5660,111
|
|
20230912,140300,1824424840,5670,5680,5680,5670,184
|
|
20230912,140200,1823381430,5670,5660,5670,5660,1566
|
|
20230912,140100,1814511840,5660,5650,5660,5650,1129
|
|
20230912,140000,1808124720,5640,5650,5650,5630,1541
|
|
20230912,135900,1799428400,5650,5670,5700,5650,2273
|
|
20230912,135800,1786562550,5660,5690,5690,5660,421
|
|
20230912,135700,1784175090,5700,5700,5700,5700,0
|
|
20230912,135600,1784175090,5700,5690,5700,5690,5
|
|
20230912,135500,1784146600,5710,5680,5710,5680,3015
|
|
20230912,135400,1766985620,5680,5680,5680,5680,1
|
|
20230912,135300,1766979940,5680,5680,5680,5680,0
|
|
20230912,135200,1766979940,5680,5680,5710,5680,1596
|
|
20230912,135100,1757914630,5680,5680,5680,5680,1
|
|
20230912,135000,1757908950,5700,5700,5700,5700,3
|
|
20230912,134900,1757891850,5670,5670,5670,5670,0
|
|
20230912,134800,1757891850,5670,5680,5680,5670,1158
|
|
20230912,134700,1751324160,5670,5670,5670,5670,554
|
|
20230912,134600,1748182980,5670,5680,5680,5670,985
|
|
20230912,134500,1742591600,5680,5680,5680,5680,21
|
|
20230912,134400,1742472320,5670,5700,5700,5670,935
|
|
20230912,134300,1737165290,5680,5680,5680,5680,0
|
|
20230912,134200,1737165290,5680,5680,5680,5680,10
|
|
20230912,134100,1737108490,5670,5670,5680,5670,627
|
|
20230912,134000,1733550120,5670,5700,5700,5650,4269
|
|
20230912,133900,1709361070,5710,5720,5720,5710,658
|
|
20230912,133800,1705603880,5720,5720,5720,5720,15
|
|
20230912,133700,1705518080,5720,5710,5720,5690,5872
|
|
20230912,133600,1672054900,5720,5760,5760,5720,8064
|
|
20230912,133500,1625827630,5760,5750,5760,5750,11
|
|
20230912,133400,1625764290,5760,5750,5760,5750,44
|
|
20230912,133300,1625510860,5750,5750,5750,5750,12
|
|
20230912,133200,1625441860,5760,5760,5760,5750,31
|
|
20230912,133100,1625263410,5760,5760,5760,5760,300
|
|
20230912,133000,1623535410,5760,5760,5760,5760,1
|
|
20230912,132900,1623529650,5750,5750,5750,5750,0
|
|
20230912,132800,1623529650,5750,5750,5750,5750,41
|
|
20230912,132700,1623293900,5750,5750,5750,5750,89
|
|
20230912,132600,1622782150,5760,5760,5760,5760,1043
|
|
20230912,132500,1616774470,5780,5780,5780,5780,1
|
|
20230912,132400,1616768690,5760,5750,5780,5750,261
|
|
20230912,132300,1615261630,5760,5760,5760,5760,603
|
|
20230912,132200,1611788350,5760,5760,5760,5760,0
|
|
20230912,132100,1611788350,5760,5780,5780,5760,24
|
|
20230912,132000,1611650050,5830,5830,5830,5830,0
|
|
20230912,131900,1611650050,5830,5790,5830,5760,705
|
|
20230912,131800,1607555410,5770,5790,5790,5770,41
|
|
20230912,131700,1607318040,5790,5770,5790,5770,309
|
|
20230912,131600,1605535090,5770,5770,5770,5770,62
|
|
20230912,131500,1605177350,5770,5780,5780,5770,1657
|
|
20230912,131400,1595606460,5750,5780,5780,5750,50
|
|
20230912,131300,1595318060,5790,5770,5790,5770,2021
|
|
20230912,131200,1583636470,5750,5750,5750,5750,869
|
|
20230912,131100,1578639720,5750,5750,5750,5750,50
|
|
20230912,131000,1578352220,5750,5750,5750,5750,0
|
|
20230912,130900,1578352220,5750,5760,5760,5750,546
|
|
20230912,130800,1575210260,5760,5760,5760,5760,9
|
|
20230912,130700,1575158420,5760,5760,5760,5760,7
|
|
20230912,130600,1575118100,5780,5770,5780,5770,209
|
|
20230912,130500,1573910460,5780,5780,5780,5780,0
|
|
20230912,130400,1573910460,5780,5780,5780,5770,910
|
|
20230912,130300,1568654690,5780,5780,5780,5780,10
|
|
20230912,130200,1568596890,5800,5790,5830,5790,845
|
|
20230912,130100,1563679590,5780,5800,5800,5780,1454
|
|
20230912,130000,1555271430,5780,5800,5800,5780,1532
|
|
20230912,125900,1546396000,5810,5810,5810,5810,0
|
|
20230912,125800,1546396000,5810,5810,5810,5810,8
|
|
20230912,125700,1546349520,5810,5810,5810,5810,12
|
|
20230912,125600,1546279800,5800,5790,5800,5790,511
|
|
20230912,125500,1543316020,5790,5790,5790,5790,1086
|
|
20230912,125400,1537028080,5780,5790,5790,5780,156
|
|
20230912,125300,1536125850,5780,5780,5780,5780,0
|
|
20230912,125200,1536125850,5780,5780,5780,5780,14
|
|
20230912,125100,1536044930,5780,5780,5780,5780,156
|
|
20230912,125000,1535143250,5780,5780,5780,5780,242
|
|
20230912,124900,1533744490,5780,5780,5780,5780,313
|
|
20230912,124800,1531935350,5770,5770,5770,5770,59
|
|
20230912,124700,1531594920,5770,5770,5770,5770,2
|
|
20230912,124600,1531583380,5770,5770,5770,5770,5
|
|
20230912,124500,1531554530,5770,5770,5770,5770,9
|
|
20230912,124400,1531502600,5770,5780,5780,5770,478
|
|
20230912,124300,1528740040,5780,5780,5780,5780,246
|
|
20230912,124200,1527318160,5790,5780,5790,5780,76
|
|
20230912,124100,1526878380,5780,5790,5790,5780,156
|
|
20230912,124000,1525975700,5790,5780,5790,5780,557
|
|
20230912,123900,1522750990,5790,5780,5790,5780,722
|
|
20230912,123800,1518571820,5780,5780,5780,5780,1
|
|
20230912,123700,1518566040,5760,5760,5760,5760,0
|
|
20230912,123600,1518566040,5760,5760,5760,5760,10
|
|
20230912,123500,1518508440,5760,5750,5760,5740,445
|
|
20230912,123400,1515950160,5750,5750,5750,5750,275
|
|
20230912,123300,1514368910,5760,5760,5760,5760,0
|
|
20230912,123200,1514368910,5760,5760,5760,5760,61
|
|
20230912,123100,1514017550,5760,5760,5760,5760,0
|
|
20230912,123000,1514017550,5760,5750,5760,5750,506
|
|
20230912,122900,1511103120,5770,5770,5770,5760,319
|
|
20230912,122800,1509263050,5770,5770,5770,5770,49
|
|
20230912,122700,1508980320,5790,5780,5790,5780,873
|
|
20230912,122600,1503925750,5770,5750,5770,5750,489
|
|
20230912,122500,1501104480,5770,5760,5770,5760,1000
|
|
20230912,122400,1495336580,5760,5750,5760,5750,36
|
|
20230912,122300,1495129380,5760,5760,5760,5760,116
|
|
20230912,122200,1494461220,5740,5750,5770,5740,2029
|
|
20230912,122100,1482792690,5770,5780,5780,5770,1811
|
|
20230912,122000,1472333210,5770,5770,5770,5770,2526
|
|
20230912,121900,1457758190,5760,5750,5760,5750,320
|
|
20230912,121800,1455918180,5750,5760,5760,5750,2298
|
|
20230912,121700,1442689840,5780,5780,5780,5780,257
|
|
20230912,121600,1441204380,5770,5780,5780,5770,95
|
|
20230912,121500,1440655330,5780,5780,5780,5780,0
|
|
20230912,121400,1440655330,5780,5780,5780,5780,0
|
|
20230912,121300,1440655330,5780,5780,5780,5780,0
|
|
20230912,121200,1440655330,5780,5790,5790,5780,21
|
|
20230912,121100,1440533750,5790,5790,5790,5790,1
|
|
20230912,121000,1440527960,5760,5760,5760,5760,248
|
|
20230912,120900,1439099480,5760,5760,5760,5760,351
|
|
20230912,120800,1437077720,5770,5760,5790,5750,710
|
|
20230912,120700,1432988010,5770,5780,5780,5770,1214
|
|
20230912,120600,1425973190,5790,5830,5830,5790,53
|
|
20230912,120500,1425665000,5840,5800,5840,5800,6
|
|
20230912,120400,1425630060,5770,5800,5800,5770,2355
|
|
20230912,120300,1412007280,5820,5810,5820,5800,625
|
|
20230912,120200,1408381760,5810,5790,5810,5790,3038
|
|
20230912,120100,1390772410,5780,5790,5790,5780,884
|
|
20230912,120000,1385654150,5780,5780,5780,5780,1020
|
|
20230912,115900,1379758550,5790,5780,5790,5780,112
|
|
20230912,115800,1379111090,5780,5800,5800,5780,1022
|
|
20230912,115700,1373198590,5800,5800,5800,5800,0
|
|
20230912,115600,1373198590,5800,5800,5800,5800,168
|
|
20230912,115500,1372224190,5800,5810,5810,5800,41
|
|
20230912,115400,1371985990,5810,5800,5810,5780,1566
|
|
20230912,115300,1362899750,5800,5800,5800,5800,500
|
|
20230912,115200,1359999750,5810,5800,5810,5800,110
|
|
20230912,115100,1359361650,5800,5800,5800,5800,200
|
|
20230912,115000,1358201650,5800,5800,5800,5800,5704
|
|
20230912,114900,1325118450,5790,5800,5800,5790,101
|
|
20230912,114800,1324533650,5800,5800,5800,5800,23
|
|
20230912,114700,1324400250,5800,5800,5800,5800,9
|
|
20230912,114600,1324348050,5800,5800,5800,5800,107
|
|
20230912,114500,1323727450,5800,5790,5800,5790,786
|
|
20230912,114400,1319169140,5790,5790,5800,5790,1672
|
|
20230912,114300,1309485760,5800,5810,5820,5800,6928
|
|
20230912,114200,1269292390,5820,5820,5820,5820,0
|
|
20230912,114100,1269292390,5820,5820,5820,5820,250
|
|
20230912,114000,1267837390,5820,5820,5820,5820,143
|
|
20230912,113900,1267005130,5840,5840,5840,5840,1
|
|
20230912,113800,1266999290,5810,5820,5820,5810,2033
|
|
20230912,113700,1255172740,5820,5820,5820,5820,1014
|
|
20230912,113600,1249271260,5820,5830,5830,5820,856
|
|
20230912,113500,1244281790,5840,5880,5880,5840,1585
|
|
20230912,113400,1235025350,5840,5880,5880,5840,806
|
|
20230912,113300,1230316120,5880,5880,5880,5880,50
|
|
20230912,113200,1230022120,5880,5880,5880,5880,1
|
|
20230912,113100,1230016240,5880,5880,5880,5880,10
|
|
20230912,113000,1229957440,5850,5870,5880,5850,332
|
|
20230912,112900,1228012080,5890,5850,5890,5850,2288
|
|
20230912,112800,1214617330,5850,5840,5850,5840,30
|
|
20230912,112700,1214442030,5840,5840,5840,5840,20
|
|
20230912,112600,1214325230,5840,5840,5840,5840,0
|
|
20230912,112500,1214325230,5840,5850,5850,5840,639
|
|
20230912,112400,1210590140,5850,5880,5880,5850,6287
|
|
20230912,112300,1173701950,5890,5880,5890,5880,13
|
|
20230912,112200,1173625500,5870,5880,5900,5870,1236
|
|
20230912,112100,1166363880,5880,5870,5880,5870,51
|
|
20230912,112000,1166064500,5870,5870,5870,5870,10
|
|
20230912,111900,1166005800,5870,5870,5870,5870,166
|
|
20230912,111800,1165031380,5870,5880,5880,5870,248
|
|
20230912,111700,1163575200,5880,5890,5890,5880,5546
|
|
20230912,111600,1130929800,5900,5900,5900,5900,1
|
|
20230912,111500,1130923900,5890,5890,5890,5890,0
|
|
20230912,111400,1130923900,5890,5900,5900,5890,286
|
|
20230912,111300,1129236520,5900,5900,5900,5900,215
|
|
20230912,111200,1127968020,5900,5900,5900,5900,187
|
|
20230912,111100,1126864720,5900,5910,5910,5900,541
|
|
20230912,111000,1123671820,5920,5920,5920,5920,1
|
|
20230912,110900,1123665900,5900,5920,5920,5900,324
|
|
20230912,110800,1121749820,5920,5900,5920,5890,620
|
|
20230912,110700,1118091440,5900,5900,5900,5900,540
|
|
20230912,110600,1114905440,5900,5910,5910,5900,773
|
|
20230912,110500,1110344330,5900,5900,5900,5900,104
|
|
20230912,110400,1109730730,5890,5900,5900,5890,91
|
|
20230912,110300,1109194360,5900,5900,5900,5900,1000
|
|
20230912,110200,1103294360,5900,5900,5900,5900,37
|
|
20230912,110100,1103076060,5900,5900,5900,5900,721
|
|
20230912,110000,1098822160,5900,5900,5900,5900,109
|
|
20230912,105900,1098179060,5920,5920,5920,5920,165
|
|
20230912,105800,1097202260,5900,5900,5900,5900,60
|
|
20230912,105700,1096848260,5890,5890,5900,5890,3024
|
|
20230912,105600,1079035600,5890,5910,5910,5890,300
|
|
20230912,105500,1077266460,5910,5920,5920,5910,438
|
|
20230912,105400,1074677780,5910,5910,5910,5910,562
|
|
20230912,105300,1071356360,5920,5910,5920,5880,1999
|
|
20230912,105200,1059571450,5900,5930,5930,5900,2614
|
|
20230912,105100,1044127750,5930,5930,5930,5930,11
|
|
20230912,105000,1044062520,5920,5930,5930,5900,2476
|
|
20230912,104900,1029446700,5920,5920,5940,5910,621
|
|
20230912,104800,1025768670,5910,5910,5910,5910,561
|
|
20230912,104700,1022453160,5950,5950,5950,5910,6720
|
|
20230912,104600,982662370,5950,5950,5950,5950,1413
|
|
20230912,104500,974255020,5940,5930,5940,5930,318
|
|
20230912,104400,972366960,5930,5970,5970,5930,7551
|
|
20230912,104300,927524950,5960,5970,5970,5960,300
|
|
20230912,104200,925736650,5960,5970,5970,5960,81
|
|
20230912,104100,925253210,5960,5970,5970,5960,995
|
|
20230912,104000,919322740,5960,5980,5980,5960,1600
|
|
20230912,103900,909781330,5980,5980,5980,5980,0
|
|
20230912,103800,909781330,5980,5980,5980,5980,320
|
|
20230912,103700,907867730,5980,5980,5980,5980,12
|
|
20230912,103600,907795970,5980,5980,5980,5980,0
|
|
20230912,103500,907795970,5980,5980,5980,5980,0
|
|
20230912,103400,907795970,5980,5960,5980,5960,794
|
|
20230912,103300,903058990,5960,5970,5970,5960,200
|
|
20230912,103200,901866870,5990,5990,5990,5990,0
|
|
20230912,103100,901866870,5990,5990,5990,5960,248
|
|
20230912,103000,900382600,5990,5990,5990,5990,0
|
|
20230912,102900,900382600,5990,5990,5990,5990,260
|
|
20230912,102800,898825200,5950,5950,5950,5950,92
|
|
20230912,102700,898277800,5990,5990,5990,5990,50
|
|
20230912,102600,897978300,5950,5950,5950,5950,196
|
|
20230912,102500,896812100,5950,5970,5980,5950,2398
|
|
20230912,102400,882514750,5940,5950,5980,5920,31464
|
|
20230912,102300,696094830,5950,5950,5950,5950,0
|
|
20230912,102200,696094830,5950,5950,5970,5950,1352
|
|
20230912,102100,688042390,5960,5960,5960,5960,3673
|
|
20230912,102000,666151310,5970,5980,5990,5970,2380
|
|
20230912,101900,651941220,5980,5980,5980,5980,200
|
|
20230912,101800,650745220,5990,5990,5990,5990,0
|
|
20230912,101700,650745220,5990,5990,5990,5990,117
|
|
20230912,101600,650044390,5990,5990,5990,5990,2
|
|
20230912,101500,650032410,5990,6000,6000,5990,21
|
|
20230912,101400,649906420,6000,6000,6000,6000,348
|
|
20230912,101300,647818420,6000,6000,6000,6000,2
|
|
20230912,101200,647806420,6000,5990,6030,5990,701
|
|
20230912,101100,643592590,6000,5960,6000,5960,150
|
|
20230912,101000,642696590,6000,5990,6000,5960,5102
|
|
20230912,100900,612273860,5980,5980,5980,5980,30
|
|
20230912,100800,612094460,5980,5980,5980,5980,176
|
|
20230912,100700,611041980,5980,5990,5990,5980,231
|
|
20230912,100600,609660000,5990,5990,5990,5990,340
|
|
20230912,100500,607623400,5990,5990,5990,5990,3
|
|
20230912,100400,607605430,5990,6000,6000,5990,237
|
|
20230912,100300,606185550,6010,6010,6010,6010,4
|
|
20230912,100200,606161510,6000,6010,6010,6000,100
|
|
20230912,100100,605561320,6040,6040,6040,6040,160
|
|
20230912,100000,604594920,6040,5990,6040,5990,372
|
|
20230912,095900,602348590,6030,6000,6030,6000,525
|
|
20230912,095800,599183110,5990,5990,5990,5990,71
|
|
20230912,095700,598757820,5980,5980,5980,5980,5
|
|
20230912,095600,598727920,5980,5980,6000,5980,701
|
|
20230912,095500,594530580,5960,6000,6010,5960,2738
|
|
20230912,095400,578114680,5990,5980,5990,5960,2011
|
|
20230912,095300,566089310,5960,6000,6000,5940,7730
|
|
20230912,095200,520007090,6000,5990,6000,5980,1193
|
|
20230912,095100,512866960,6000,6000,6000,6000,497
|
|
20230912,095000,509884960,6000,6000,6000,6000,30
|
|
20230912,094900,509704960,6000,6000,6000,6000,0
|
|
20230912,094800,509704960,6000,6000,6000,6000,281
|
|
20230912,094700,508018960,6020,6020,6020,6020,1
|
|
20230912,094600,508012940,6000,6010,6010,6000,275
|
|
20230912,094500,506362500,6010,6010,6010,6010,101
|
|
20230912,094400,505755490,6030,6030,6030,6030,182
|
|
20230912,094300,504658030,6030,6020,6030,6020,101
|
|
20230912,094200,504050000,6020,6050,6050,6020,101
|
|
20230912,094100,503440020,6050,5980,6050,5980,1024
|
|
20230912,094000,497288100,5970,5970,5970,5970,294
|
|
20230912,093900,495532920,5970,5970,5980,5970,762
|
|
20230912,093800,490983580,5970,6000,6010,5970,8675
|
|
20230912,093700,439062080,6010,6020,6020,6010,4317
|
|
20230912,093600,413088300,6020,6050,6050,6020,77
|
|
20230912,093500,412624460,6020,6020,6070,6020,1951
|
|
20230912,093400,400859850,6040,6020,6040,6020,1181
|
|
20230912,093300,393728560,6020,6040,6040,6020,1202
|
|
20230912,093200,386480480,6040,6030,6050,6030,448
|
|
20230912,093100,383771420,6030,6050,6050,6030,870
|
|
20230912,093000,378514200,6040,6050,6050,6040,374
|
|
20230912,092900,376251520,6040,6050,6050,6040,604
|
|
20230912,092800,372597360,6060,6020,6060,6020,2615
|
|
20230912,092700,356832780,6020,6020,6020,6020,1
|
|
20230912,092600,356826760,6030,6030,6030,6030,37
|
|
20230912,092500,356603650,6030,6050,6060,6010,4368
|
|
20230912,092400,330254340,6030,6050,6050,6030,638
|
|
20230912,092300,326404820,6030,6060,6060,6030,883
|
|
20230912,092200,321060110,6060,6050,6060,6050,323
|
|
20230912,092100,319102820,6030,6040,6070,6020,184
|
|
20230912,092000,317991540,6040,6020,6040,6020,150
|
|
20230912,091900,317086430,6040,6030,6040,6020,65
|
|
20230912,091800,316694420,6040,6040,6040,6020,541
|
|
20230912,091700,313429480,6020,6020,6060,6020,451
|
|
20230912,091600,310709550,6060,6010,6070,6010,3405
|
|
20230912,091500,290194490,6010,6020,6030,5990,1076
|
|
20230912,091400,283725530,6020,6030,6030,6010,3141
|
|
20230912,091300,264833710,6040,6010,6040,6010,1308
|
|
20230912,091200,256950160,6010,5980,6010,5960,4542
|
|
20230912,091100,229747790,5980,5980,5980,5980,154
|
|
20230912,091000,228826870,5980,6000,6060,5970,7800
|
|
20230912,090900,182073730,6020,6030,6090,6010,4865
|
|
20230912,090800,152689310,6020,6010,6030,6010,1294
|
|
20230912,090700,144894250,6010,6020,6030,5980,1321
|
|
20230912,090600,136945200,6030,5950,6030,5950,1658
|
|
20230912,090500,127013050,5950,5950,5960,5950,57
|
|
20230912,090400,126673890,5920,5930,5960,5920,1004
|
|
20230912,090300,120715420,5930,5910,5950,5910,1657
|
|
20230912,090200,110911060,5920,5900,5950,5900,1621
|
|
20230912,090100,101305840,5910,5960,5990,5900,9754
|
|
20230912,090000,43365160,5950,5970,6010,5950,7270
|