637 lines
32 KiB
CSV
637 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,193400,23237972870,5780,5780,5780,5780,20952
|
|
20230921,193300,23237972870,5780,5780,5780,5780,0
|
|
20230921,193200,23237972870,5780,5780,5780,5780,0
|
|
20230921,193100,23237972870,5780,5780,5780,5780,0
|
|
20230921,193000,23237972870,5780,5780,5780,5780,0
|
|
20230921,192900,23237972870,5780,5780,5780,5780,0
|
|
20230921,192800,23237972870,5780,5780,5780,5780,0
|
|
20230921,192700,23237972870,5780,5780,5780,5780,0
|
|
20230921,192600,23237972870,5780,5780,5780,5780,0
|
|
20230921,192500,23237972870,5780,5780,5780,5780,0
|
|
20230921,192400,23237972870,5780,5780,5780,5780,0
|
|
20230921,192300,23237972870,5780,5780,5780,5780,0
|
|
20230921,192200,23237972870,5780,5780,5780,5780,0
|
|
20230921,192100,23237972870,5780,5780,5780,5780,0
|
|
20230921,192000,23237972870,5780,5780,5780,5780,0
|
|
20230921,191900,23237972870,5780,5780,5780,5780,0
|
|
20230921,191800,23237972870,5780,5780,5780,5780,0
|
|
20230921,191700,23237972870,5780,5780,5780,5780,0
|
|
20230921,191600,23237972870,5780,5780,5780,5780,0
|
|
20230921,191500,23237972870,5780,5780,5780,5780,0
|
|
20230921,191400,23237972870,5780,5780,5780,5780,0
|
|
20230921,191300,23237972870,5780,5780,5780,5780,0
|
|
20230921,191200,23237972870,5780,5780,5780,5780,0
|
|
20230921,191100,23237972870,5780,5780,5780,5780,0
|
|
20230921,191000,23237972870,5780,5780,5780,5780,0
|
|
20230921,190900,23237972870,5780,5780,5780,5780,0
|
|
20230921,190800,23237972870,5780,5780,5780,5780,0
|
|
20230921,190700,23237972870,5780,5780,5780,5780,0
|
|
20230921,190600,23237972870,5780,5780,5780,5780,0
|
|
20230921,190500,23237972870,5780,5780,5780,5780,0
|
|
20230921,190400,23237972870,5780,5780,5780,5780,20952
|
|
20230921,190300,23237972870,5780,5780,5780,5780,0
|
|
20230921,190200,23237972870,5780,5780,5780,5780,0
|
|
20230921,190100,23237972870,5780,5780,5780,5780,0
|
|
20230921,190000,23237972870,5780,5780,5780,5780,0
|
|
20230921,185900,23237972870,5780,5780,5780,5780,0
|
|
20230921,185800,23237972870,5780,5780,5780,5780,0
|
|
20230921,185700,23237972870,5780,5780,5780,5780,0
|
|
20230921,185600,23237972870,5780,5780,5780,5780,0
|
|
20230921,185500,23237972870,5780,5780,5780,5780,0
|
|
20230921,185400,23237972870,5780,5780,5780,5780,0
|
|
20230921,185300,23237972870,5780,5780,5780,5780,0
|
|
20230921,185200,23237972870,5780,5780,5780,5780,0
|
|
20230921,185100,23237972870,5780,5780,5780,5780,0
|
|
20230921,185000,23237972870,5780,5780,5780,5780,0
|
|
20230921,184900,23237972870,5780,5780,5780,5780,0
|
|
20230921,184800,23237972870,5780,5780,5780,5780,0
|
|
20230921,184700,23237972870,5780,5780,5780,5780,0
|
|
20230921,184600,23237972870,5780,5780,5780,5780,0
|
|
20230921,184500,23237972870,5780,5780,5780,5780,0
|
|
20230921,184400,23237972870,5780,5780,5780,5780,0
|
|
20230921,184300,23237972870,5780,5780,5780,5780,0
|
|
20230921,184200,23237972870,5780,5780,5780,5780,0
|
|
20230921,184100,23237972870,5780,5780,5780,5780,0
|
|
20230921,184000,23237972870,5780,5780,5780,5780,0
|
|
20230921,183900,23237972870,5780,5780,5780,5780,0
|
|
20230921,183800,23237972870,5780,5780,5780,5780,0
|
|
20230921,183700,23237972870,5780,5780,5780,5780,0
|
|
20230921,183600,23237972870,5780,5780,5780,5780,0
|
|
20230921,183500,23237972870,5780,5780,5780,5780,0
|
|
20230921,183400,23237972870,5780,5780,5780,5780,20952
|
|
20230921,183300,23237972870,5780,5780,5780,5780,0
|
|
20230921,183200,23237972870,5780,5780,5780,5780,0
|
|
20230921,183100,23237972870,5780,5780,5780,5780,0
|
|
20230921,183000,23237972870,5780,5780,5780,5780,0
|
|
20230921,182900,23237972870,5780,5780,5780,5780,0
|
|
20230921,182800,23237972870,5780,5780,5780,5780,0
|
|
20230921,182700,23237972870,5780,5780,5780,5780,0
|
|
20230921,182600,23237972870,5780,5780,5780,5780,0
|
|
20230921,182500,23237972870,5780,5780,5780,5780,0
|
|
20230921,182400,23237972870,5780,5780,5780,5780,0
|
|
20230921,182300,23237972870,5780,5780,5780,5780,0
|
|
20230921,182200,23237972870,5780,5780,5780,5780,0
|
|
20230921,182100,23237972870,5780,5780,5780,5780,0
|
|
20230921,182000,23237972870,5780,5780,5780,5780,0
|
|
20230921,181900,23237972870,5780,5780,5780,5780,0
|
|
20230921,181800,23237972870,5780,5780,5780,5780,0
|
|
20230921,181700,23237972870,5780,5780,5780,5780,0
|
|
20230921,181600,23237972870,5780,5780,5780,5780,0
|
|
20230921,181500,23237972870,5780,5780,5780,5780,0
|
|
20230921,181400,23237972870,5780,5780,5780,5780,0
|
|
20230921,181300,23237972870,5780,5780,5780,5780,0
|
|
20230921,181200,23237972870,5780,5780,5780,5780,0
|
|
20230921,181100,23237972870,5780,5780,5780,5780,0
|
|
20230921,181000,23237972870,5780,5780,5780,5780,0
|
|
20230921,180900,23237972870,5780,5780,5780,5780,0
|
|
20230921,180800,23237972870,5780,5780,5780,5780,0
|
|
20230921,180700,23237972870,5780,5780,5780,5780,0
|
|
20230921,180600,23237972870,5780,5780,5780,5780,0
|
|
20230921,180500,23237972870,5780,5780,5780,5780,0
|
|
20230921,180400,23237972870,5780,5780,5780,5780,20952
|
|
20230921,180300,23237972870,5780,5780,5780,5780,0
|
|
20230921,180200,23237972870,5780,5780,5780,5780,0
|
|
20230921,180100,23237972870,5780,5780,5780,5780,0
|
|
20230921,180000,23237972870,5780,5780,5780,5780,0
|
|
20230921,175900,23237972870,5780,5780,5780,5780,0
|
|
20230921,175800,23237972870,5780,5780,5780,5780,0
|
|
20230921,175700,23237972870,5780,5780,5780,5780,0
|
|
20230921,175600,23237972870,5780,5780,5780,5780,0
|
|
20230921,175500,23237972870,5780,5780,5780,5780,0
|
|
20230921,175400,23237972870,5780,5780,5780,5780,0
|
|
20230921,175300,23237972870,5780,5780,5780,5780,0
|
|
20230921,175200,23237972870,5780,5780,5780,5780,0
|
|
20230921,175100,23237972870,5780,5780,5780,5780,0
|
|
20230921,175000,23237972870,5780,5780,5780,5780,0
|
|
20230921,174900,23237972870,5780,5780,5780,5780,0
|
|
20230921,174800,23237972870,5780,5780,5780,5780,0
|
|
20230921,174700,23237972870,5780,5780,5780,5780,0
|
|
20230921,174600,23237972870,5780,5780,5780,5780,0
|
|
20230921,174500,23237972870,5780,5780,5780,5780,0
|
|
20230921,174400,23237972870,5780,5780,5780,5780,0
|
|
20230921,174300,23237972870,5780,5780,5780,5780,0
|
|
20230921,174200,23237972870,5780,5780,5780,5780,0
|
|
20230921,174100,23237972870,5780,5780,5780,5780,0
|
|
20230921,174000,23237972870,5780,5780,5780,5780,0
|
|
20230921,173900,23237972870,5780,5780,5780,5780,0
|
|
20230921,173800,23237972870,5780,5780,5780,5780,0
|
|
20230921,173700,23237972870,5780,5780,5780,5780,0
|
|
20230921,173600,23237972870,5780,5780,5780,5780,0
|
|
20230921,173500,23237972870,5780,5780,5780,5780,0
|
|
20230921,173400,23237972870,5780,5780,5780,5780,20952
|
|
20230921,173300,23237972870,5780,5780,5780,5780,0
|
|
20230921,173200,23237972870,5780,5780,5780,5780,0
|
|
20230921,173100,23237972870,5780,5780,5780,5780,0
|
|
20230921,173000,23237972870,5780,5780,5780,5780,0
|
|
20230921,172900,23237972870,5780,5780,5780,5780,0
|
|
20230921,172800,23237972870,5780,5780,5780,5780,0
|
|
20230921,172700,23237972870,5780,5780,5780,5780,0
|
|
20230921,172600,23237972870,5780,5780,5780,5780,0
|
|
20230921,172500,23237972870,5780,5780,5780,5780,0
|
|
20230921,172400,23237972870,5780,5780,5780,5780,0
|
|
20230921,172300,23237972870,5780,5780,5780,5780,0
|
|
20230921,172200,23237972870,5780,5780,5780,5780,0
|
|
20230921,172100,23237972870,5780,5780,5780,5780,0
|
|
20230921,172000,23237972870,5780,5780,5780,5780,0
|
|
20230921,171900,23237972870,5780,5780,5780,5780,0
|
|
20230921,171800,23237972870,5780,5780,5780,5780,0
|
|
20230921,171700,23237972870,5780,5780,5780,5780,0
|
|
20230921,171600,23237972870,5780,5780,5780,5780,0
|
|
20230921,171500,23237972870,5780,5780,5780,5780,0
|
|
20230921,171400,23237972870,5780,5780,5780,5780,0
|
|
20230921,171300,23237972870,5780,5780,5780,5780,0
|
|
20230921,171200,23237972870,5780,5780,5780,5780,0
|
|
20230921,171100,23237972870,5780,5780,5780,5780,0
|
|
20230921,171000,23237972870,5780,5780,5780,5780,0
|
|
20230921,170900,23237972870,5780,5780,5780,5780,0
|
|
20230921,170800,23237972870,5780,5780,5780,5780,0
|
|
20230921,170700,23237972870,5780,5780,5780,5780,0
|
|
20230921,170600,23237972870,5780,5780,5780,5780,0
|
|
20230921,170500,23237972870,5780,5780,5780,5780,0
|
|
20230921,170400,23237972870,5780,5780,5780,5780,20952
|
|
20230921,170300,23237972870,5780,5780,5780,5780,0
|
|
20230921,170200,23237972870,5780,5780,5780,5780,0
|
|
20230921,170100,23237972870,5780,5780,5780,5780,0
|
|
20230921,170000,23237972870,5780,5780,5780,5780,0
|
|
20230921,165900,23237972870,5780,5780,5780,5780,0
|
|
20230921,165800,23237972870,5780,5780,5780,5780,0
|
|
20230921,165700,23237972870,5780,5780,5780,5780,0
|
|
20230921,165600,23237972870,5780,5780,5780,5780,0
|
|
20230921,165500,23237972870,5780,5780,5780,5780,0
|
|
20230921,165400,23237972870,5780,5780,5780,5780,0
|
|
20230921,165300,23237972870,5780,5780,5780,5780,0
|
|
20230921,165200,23237972870,5780,5780,5780,5780,0
|
|
20230921,165100,23237972870,5780,5780,5780,5780,0
|
|
20230921,165000,23237972870,5780,5780,5780,5780,0
|
|
20230921,164900,23237972870,5780,5780,5780,5780,0
|
|
20230921,164800,23237972870,5780,5780,5780,5780,0
|
|
20230921,164700,23237972870,5780,5780,5780,5780,0
|
|
20230921,164600,23237972870,5780,5780,5780,5780,0
|
|
20230921,164500,23237972870,5780,5780,5780,5780,0
|
|
20230921,164400,23237972870,5780,5780,5780,5780,0
|
|
20230921,164300,23237972870,5780,5780,5780,5780,0
|
|
20230921,164200,23237972870,5780,5780,5780,5780,0
|
|
20230921,164100,23237972870,5780,5780,5780,5780,0
|
|
20230921,164000,23237972870,5780,5780,5780,5780,0
|
|
20230921,163900,23237972870,5780,5780,5780,5780,0
|
|
20230921,163800,23237972870,5780,5780,5780,5780,0
|
|
20230921,163700,23237972870,5780,5780,5780,5780,0
|
|
20230921,163600,23237972870,5780,5780,5780,5780,0
|
|
20230921,163500,23237972870,5780,5780,5780,5780,0
|
|
20230921,163400,23237972870,5780,5780,5780,5780,20952
|
|
20230921,163300,23237972870,5780,5780,5780,5780,0
|
|
20230921,163200,23237972870,5780,5780,5780,5780,0
|
|
20230921,163100,23237972870,5780,5780,5780,5780,0
|
|
20230921,163000,23237972870,5780,5780,5780,5780,0
|
|
20230921,162900,23237972870,5780,5780,5780,5780,0
|
|
20230921,162800,23237972870,5780,5780,5780,5780,0
|
|
20230921,162700,23237972870,5780,5780,5780,5780,0
|
|
20230921,162600,23237972870,5780,5780,5780,5780,0
|
|
20230921,162500,23237972870,5780,5780,5780,5780,0
|
|
20230921,162400,23237972870,5780,5780,5780,5780,0
|
|
20230921,162300,23237972870,5780,5780,5780,5780,0
|
|
20230921,162200,23237972870,5780,5780,5780,5780,0
|
|
20230921,162100,23237972870,5780,5780,5780,5780,0
|
|
20230921,162000,23237972870,5780,5780,5780,5780,0
|
|
20230921,161900,23237972870,5780,5780,5780,5780,0
|
|
20230921,161800,23237972870,5780,5780,5780,5780,0
|
|
20230921,161700,23237972870,5780,5780,5780,5780,0
|
|
20230921,161600,23237972870,5780,5780,5780,5780,0
|
|
20230921,161500,23237972870,5780,5780,5780,5780,0
|
|
20230921,161400,23237972870,5780,5780,5780,5780,0
|
|
20230921,161300,23237972870,5780,5780,5780,5780,0
|
|
20230921,161200,23237972870,5780,5780,5780,5780,0
|
|
20230921,161100,23237972870,5780,5780,5780,5780,0
|
|
20230921,161000,23237972870,5780,5780,5780,5780,0
|
|
20230921,160900,23237972870,5780,5780,5780,5780,0
|
|
20230921,160800,23237972870,5780,5780,5780,5780,0
|
|
20230921,160700,23237972870,5780,5780,5780,5780,0
|
|
20230921,160600,23237972870,5780,5780,5780,5780,0
|
|
20230921,160500,23237972870,5780,5780,5780,5780,0
|
|
20230921,160400,23237972870,5780,5780,5780,5780,20952
|
|
20230921,160300,23237972870,5780,5780,5780,5780,0
|
|
20230921,160200,23237972870,5780,5780,5780,5780,0
|
|
20230921,160100,23237972870,5780,5780,5780,5780,0
|
|
20230921,160000,23237972870,5780,5780,5780,5780,0
|
|
20230921,155900,23237972870,5780,5780,5780,5780,0
|
|
20230921,155800,23237972870,5780,5780,5780,5780,0
|
|
20230921,155700,23237972870,5780,5780,5780,5780,0
|
|
20230921,155600,23237972870,5780,5780,5780,5780,0
|
|
20230921,155500,23237972870,5780,5780,5780,5780,0
|
|
20230921,155400,23237972870,5780,5780,5780,5780,0
|
|
20230921,155300,23237972870,5780,5780,5780,5780,0
|
|
20230921,155200,23237972870,5780,5780,5780,5780,0
|
|
20230921,155100,23237972870,5780,5780,5780,5780,0
|
|
20230921,155000,23237972870,5780,5780,5780,5780,0
|
|
20230921,154900,23237972870,5780,5780,5780,5780,0
|
|
20230921,154800,23237972870,5780,5780,5780,5780,0
|
|
20230921,154700,23237972870,5780,5780,5780,5780,0
|
|
20230921,154600,23237972870,5780,5780,5780,5780,0
|
|
20230921,154500,23237972870,5780,5780,5780,5780,0
|
|
20230921,154400,23237972870,5780,5780,5780,5780,0
|
|
20230921,154300,23237972870,5780,5780,5780,5780,0
|
|
20230921,154200,23237972870,5780,5780,5780,5780,0
|
|
20230921,154100,23237972870,5780,5780,5780,5780,0
|
|
20230921,154000,23237972870,5780,5780,5780,5780,0
|
|
20230921,153900,23237972870,5780,5780,5780,5780,0
|
|
20230921,153800,23237972870,5780,5780,5780,5780,0
|
|
20230921,153700,23237972870,5780,5780,5780,5780,0
|
|
20230921,153600,23237972870,5780,5780,5780,5780,0
|
|
20230921,153500,23237972870,5780,5780,5780,5780,0
|
|
20230921,153400,23237972870,5780,5780,5780,5780,20952
|
|
20230921,153300,23237972870,5780,5780,5780,5780,0
|
|
20230921,153200,23237972870,5780,5780,5780,5780,0
|
|
20230921,153100,23237972870,5780,5780,5780,5780,0
|
|
20230921,153000,23237972870,5780,5780,5780,5780,20952
|
|
20230921,152900,23116870310,5830,5830,5830,5830,0
|
|
20230921,152800,23116870310,5830,5830,5830,5830,0
|
|
20230921,152700,23116870310,5830,5830,5830,5830,0
|
|
20230921,152600,23116870310,5830,5830,5830,5830,0
|
|
20230921,152500,23116870310,5830,5830,5830,5830,0
|
|
20230921,152400,23116870310,5830,5830,5830,5830,0
|
|
20230921,152300,23116870310,5830,5830,5830,5830,0
|
|
20230921,152200,23116870310,5830,5830,5830,5830,0
|
|
20230921,152100,23116870310,5830,5830,5830,5830,0
|
|
20230921,152000,23116870310,5830,5830,5830,5830,0
|
|
20230921,151900,23116870310,5830,5820,5830,5790,7078
|
|
20230921,151800,23075769480,5810,5810,5840,5800,4276
|
|
20230921,151700,23050922210,5820,5800,5850,5800,11513
|
|
20230921,151600,22983866810,5810,5800,5820,5800,5466
|
|
20230921,151500,22952149860,5820,5800,5820,5800,4553
|
|
20230921,151400,22925711670,5800,5810,5810,5790,792
|
|
20230921,151300,22921115570,5810,5800,5810,5790,2363
|
|
20230921,151200,22907409190,5800,5790,5810,5790,2147
|
|
20230921,151100,22894957540,5810,5800,5820,5790,3868
|
|
20230921,151000,22872516520,5820,5820,5830,5800,3774
|
|
20230921,150900,22850585560,5820,5800,5820,5800,1607
|
|
20230921,150800,22841264650,5800,5810,5830,5800,2104
|
|
20230921,150700,22829048150,5830,5820,5830,5810,1055
|
|
20230921,150600,22822907580,5840,5830,5840,5830,1094
|
|
20230921,150500,22816527670,5840,5840,5840,5800,1912
|
|
20230921,150400,22805410030,5810,5840,5850,5810,3119
|
|
20230921,150300,22787212010,5840,5780,5840,5780,4344
|
|
20230921,150200,22761980600,5780,5790,5800,5770,2878
|
|
20230921,150100,22745347330,5790,5790,5790,5770,2781
|
|
20230921,150000,22729289280,5780,5810,5830,5780,5187
|
|
20230921,145900,22699221000,5800,5820,5830,5800,486
|
|
20230921,145800,22696396480,5780,5790,5830,5780,9971
|
|
20230921,145700,22638483010,5810,5790,5810,5790,4031
|
|
20230921,145600,22615121930,5790,5780,5790,5770,591
|
|
20230921,145500,22611706980,5780,5790,5790,5780,1793
|
|
20230921,145400,22601341850,5790,5770,5790,5770,447
|
|
20230921,145300,22598759230,5770,5770,5790,5770,4177
|
|
20230921,145200,22574639250,5780,5730,5790,5730,3944
|
|
20230921,145100,22551954840,5730,5770,5780,5730,7746
|
|
20230921,145000,22507455120,5760,5760,5790,5750,10744
|
|
20230921,144900,22445498820,5760,5790,5790,5760,2750
|
|
20230921,144800,22429618020,5800,5780,5800,5780,2985
|
|
20230921,144700,22412330870,5790,5770,5790,5750,6802
|
|
20230921,144600,22373097470,5760,5800,5800,5750,2011
|
|
20230921,144500,22361492030,5770,5780,5810,5770,3179
|
|
20230921,144400,22343110260,5780,5770,5800,5750,2232
|
|
20230921,144300,22330218880,5800,5800,5810,5750,7574
|
|
20230921,144200,22286522970,5800,5820,5820,5800,973
|
|
20230921,144100,22280875050,5800,5780,5840,5780,5492
|
|
20230921,144000,22249035920,5800,5800,5810,5760,10647
|
|
20230921,143900,22187529950,5800,5800,5810,5800,1432
|
|
20230921,143800,22179220930,5820,5790,5820,5790,2223
|
|
20230921,143700,22166311920,5800,5810,5820,5790,4423
|
|
20230921,143600,22140641790,5810,5860,5860,5810,6969
|
|
20230921,143500,22099906900,5870,5810,5870,5810,11187
|
|
20230921,143400,22034446410,5830,5810,5830,5800,6956
|
|
20230921,143300,21994026340,5810,5810,5830,5800,2599
|
|
20230921,143200,21978908230,5810,5840,5840,5800,6295
|
|
20230921,143100,21942266830,5830,5810,5850,5810,12194
|
|
20230921,143000,21871231480,5810,5770,5810,5760,8200
|
|
20230921,142900,21823819870,5780,5790,5790,5770,4630
|
|
20230921,142800,21797078030,5790,5790,5810,5780,10120
|
|
20230921,142700,21738500020,5790,5800,5800,5770,1781
|
|
20230921,142600,21728204590,5790,5780,5800,5760,5510
|
|
20230921,142500,21696366640,5760,5800,5800,5760,4514
|
|
20230921,142400,21670268050,5790,5780,5820,5780,7836
|
|
20230921,142300,21624788110,5780,5760,5780,5760,2440
|
|
20230921,142200,21610700410,5770,5730,5770,5720,4023
|
|
20230921,142100,21587593700,5730,5780,5780,5710,13428
|
|
20230921,142000,21510491550,5780,5780,5800,5750,8724
|
|
20230921,141900,21460073040,5780,5770,5790,5740,5548
|
|
20230921,141800,21428101430,5770,5740,5770,5720,6251
|
|
20230921,141700,21392175800,5720,5730,5760,5700,14062
|
|
20230921,141600,21311803810,5730,5760,5790,5730,13026
|
|
20230921,141500,21236806720,5770,5740,5800,5730,12097
|
|
20230921,141400,21166922440,5740,5710,5740,5680,19163
|
|
20230921,141300,21057582970,5700,5720,5810,5700,33675
|
|
20230921,141200,20864270360,5710,5760,5800,5700,64348
|
|
20230921,141100,20495165020,5760,5830,5860,5760,52150
|
|
20230921,141000,20192397100,5830,5880,5890,5810,35276
|
|
20230921,140900,19986443570,5890,5890,5950,5830,55434
|
|
20230921,140800,19660141000,5890,5940,5940,5810,131071
|
|
20230921,140700,18889924070,5940,6290,6300,5860,201622
|
|
20230921,140600,17658470450,6290,6350,6400,6260,140577
|
|
20230921,140500,16768752670,6370,6360,6390,6250,164525
|
|
20230921,140400,15725144950,6330,6200,6370,6180,167480
|
|
20230921,140300,14668412310,6180,6120,6250,6120,95450
|
|
20230921,140200,14075817560,6160,6080,6160,6080,10207
|
|
20230921,140100,14013361430,6090,6080,6100,6080,7394
|
|
20230921,140000,13968355020,6080,6060,6090,6050,12175
|
|
20230921,135900,13894597640,6060,6130,6130,6060,15002
|
|
20230921,135800,13803252960,6120,6100,6130,6100,5741
|
|
20230921,135700,13768082340,6100,6140,6140,6100,4992
|
|
20230921,135600,13737552130,6130,6110,6150,6110,7273
|
|
20230921,135500,13692983710,6110,6160,6160,6110,12889
|
|
20230921,135400,13613968820,6150,6130,6160,6110,6479
|
|
20230921,135300,13574182240,6110,6110,6130,6080,7875
|
|
20230921,135200,13526047410,6080,6160,6170,6040,50027
|
|
20230921,135100,13221727330,6140,6160,6190,6120,11523
|
|
20230921,135000,13150754280,6150,6130,6160,6120,6543
|
|
20230921,134900,13110603450,6140,6130,6150,6110,3137
|
|
20230921,134800,13091378790,6130,6130,6140,6100,21873
|
|
20230921,134700,12957665450,6150,6180,6200,6120,19831
|
|
20230921,134600,12835728950,6180,6190,6220,6150,36088
|
|
20230921,134500,12612534250,6180,6140,6250,6090,76361
|
|
20230921,134400,12140411690,6140,6150,6170,6110,10099
|
|
20230921,134300,12078325110,6150,6080,6150,6070,9191
|
|
20230921,134200,12022142970,6080,6090,6120,6080,4392
|
|
20230921,134100,11995390940,6090,6090,6100,6080,3233
|
|
20230921,134000,11975703880,6080,6080,6110,6070,1639
|
|
20230921,133900,11965730890,6100,6140,6140,6050,10768
|
|
20230921,133800,11900285080,6130,6160,6180,6120,6044
|
|
20230921,133700,11863119510,6150,6090,6190,6080,17225
|
|
20230921,133600,11757207320,6080,6130,6140,6060,11692
|
|
20230921,133500,11685834190,6130,6140,6140,6090,15027
|
|
20230921,133400,11593975450,6140,6040,6150,6040,10987
|
|
20230921,133300,11526878520,6040,6080,6080,6020,12245
|
|
20230921,133200,11452836850,6090,6110,6160,6070,31852
|
|
20230921,133100,11258059590,6120,6070,6120,6060,16307
|
|
20230921,133000,11158838380,6060,6070,6090,6050,5177
|
|
20230921,132900,11127439280,6070,6050,6070,6010,16502
|
|
20230921,132800,11027923070,6040,6040,6060,6000,27576
|
|
20230921,132700,10861987520,6040,6080,6080,6000,39144
|
|
20230921,132600,10625566890,6080,6150,6180,6080,27832
|
|
20230921,132500,10454682230,6150,6160,6230,6100,68243
|
|
20230921,132400,10032969630,6160,6110,6180,6110,31819
|
|
20230921,132300,9837277180,6110,6100,6120,6060,11117
|
|
20230921,132200,9769668790,6110,6050,6110,6040,22946
|
|
20230921,132100,9630261670,6040,6150,6150,6010,74846
|
|
20230921,132000,9176388330,6150,6160,6160,6100,27150
|
|
20230921,131900,9009968150,6150,6200,6210,6140,49276
|
|
20230921,131800,8705870330,6200,6320,6320,6180,72435
|
|
20230921,131700,8254226670,6300,6150,6330,6130,133405
|
|
20230921,131600,7420665220,6150,6160,6170,6120,33082
|
|
20230921,131500,7217360390,6170,6220,6240,6130,83299
|
|
20230921,131400,6702233390,6230,6170,6230,6080,160062
|
|
20230921,131300,5713961430,6170,5970,6180,5970,72838
|
|
20230921,131200,5269609530,5980,5990,6010,5970,6472
|
|
20230921,131100,5230846500,5990,5980,6010,5960,6965
|
|
20230921,131000,5189153150,6000,6040,6040,5970,17683
|
|
20230921,130900,5082941210,6040,5990,6090,5970,54340
|
|
20230921,130800,4754614230,5940,5900,5990,5890,11278
|
|
20230921,130700,4687558750,5890,5900,5910,5890,803
|
|
20230921,130600,4682821290,5900,5920,5920,5890,2338
|
|
20230921,130500,4668999360,5940,5920,5950,5910,5894
|
|
20230921,130400,4634077310,5950,5890,5960,5870,12490
|
|
20230921,130300,4560106210,5900,5890,5900,5870,2860
|
|
20230921,130200,4543258530,5900,5860,5900,5860,694
|
|
20230921,130100,4539185790,5860,5850,5890,5830,5397
|
|
20230921,130000,4507658920,5850,5860,5880,5850,2623
|
|
20230921,125900,4492276190,5880,5860,5890,5840,4597
|
|
20230921,125800,4465350630,5860,5900,5900,5860,4264
|
|
20230921,125700,4440312950,5900,5870,5920,5860,15854
|
|
20230921,125600,4346839840,5850,5870,5880,5850,4015
|
|
20230921,125500,4323324830,5850,5870,5870,5840,1069
|
|
20230921,125400,4317069290,5840,5870,5880,5840,5540
|
|
20230921,125300,4284645470,5870,5850,5890,5830,10683
|
|
20230921,125200,4222120270,5850,5810,5880,5800,7307
|
|
20230921,125100,4179554600,5810,5770,5830,5760,7628
|
|
20230921,125000,4135358340,5770,5850,5850,5760,20880
|
|
20230921,124900,4014147670,5850,5940,5940,5810,29120
|
|
20230921,124800,3843206590,5930,5950,5960,5910,6260
|
|
20230921,124700,3806121390,5970,6020,6030,5930,18501
|
|
20230921,124600,3695880390,6020,5960,6050,5930,13057
|
|
20230921,124500,3617617990,5960,5970,5980,5930,5548
|
|
20230921,124400,3584589150,5970,5980,5990,5940,14651
|
|
20230921,124300,3497347410,5980,6000,6020,5950,9598
|
|
20230921,124200,3439899410,6000,5930,6070,5910,27367
|
|
20230921,124100,3275955530,5930,5910,5950,5900,13209
|
|
20230921,124000,3197608230,5920,5900,5970,5900,28089
|
|
20230921,123900,3031308980,5890,6140,6140,5890,72152
|
|
20230921,123800,2599306040,6100,6130,6140,6000,88837
|
|
20230921,123700,2061280250,6130,6080,6180,6030,83554
|
|
20230921,123600,1551357290,6000,6000,6000,6000,0
|
|
20230921,123500,1551357290,6000,5890,6000,5890,63900
|
|
20230921,123400,1170267760,5880,5830,5880,5800,9068
|
|
20230921,123300,1117233550,5840,5800,5860,5790,7381
|
|
20230921,123200,1074215090,5800,5840,5840,5800,2264
|
|
20230921,123100,1061059080,5840,5860,5880,5820,11835
|
|
20230921,123000,991740720,5860,5800,5860,5790,5655
|
|
20230921,122900,958774260,5800,5760,5810,5740,10347
|
|
20230921,122800,898984730,5750,5770,5840,5740,16284
|
|
20230921,122700,804593810,5770,5750,5770,5740,2239
|
|
20230921,122600,791716790,5750,5730,5750,5730,289
|
|
20230921,122500,790058120,5740,5730,5750,5730,1903
|
|
20230921,122400,779140190,5740,5720,5790,5720,7611
|
|
20230921,122300,735377680,5720,5700,5730,5680,1214
|
|
20230921,122200,728443110,5690,5700,5700,5680,1914
|
|
20230921,122100,717559010,5700,5700,5700,5700,463
|
|
20230921,122000,714919910,5700,5700,5710,5680,1080
|
|
20230921,121900,708763910,5710,5700,5720,5700,3012
|
|
20230921,121800,691564140,5700,5680,5720,5680,4579
|
|
20230921,121700,665480660,5680,5680,5690,5670,900
|
|
20230921,121600,660365650,5670,5680,5690,5670,1429
|
|
20230921,121500,652258510,5670,5700,5700,5670,2527
|
|
20230921,121400,637882990,5700,5690,5700,5680,4419
|
|
20230921,121300,612696480,5690,5690,5690,5690,500
|
|
20230921,121200,609851480,5700,5690,5700,5690,614
|
|
20230921,121100,606357440,5690,5660,5690,5660,297
|
|
20230921,121000,604670490,5670,5670,5670,5670,305
|
|
20230921,120900,602941140,5700,5670,5700,5660,1228
|
|
20230921,120800,595952680,5700,5700,5720,5660,7104
|
|
20230921,120700,555468820,5680,5630,5700,5630,2740
|
|
20230921,120600,539973890,5630,5630,5630,5630,0
|
|
20230921,120500,539973890,5630,5630,5630,5630,0
|
|
20230921,120400,539973890,5630,5600,5630,5590,728
|
|
20230921,120300,535887840,5610,5620,5620,5600,103
|
|
20230921,120200,535310950,5630,5630,5630,5630,0
|
|
20230921,120100,535310950,5630,5600,5630,5600,160
|
|
20230921,120000,534414890,5610,5610,5610,5610,63
|
|
20230921,115900,534061460,5650,5620,5650,5610,535
|
|
20230921,115800,531038820,5660,5650,5660,5650,266
|
|
20230921,115700,529535910,5650,5600,5650,5590,1725
|
|
20230921,115600,519833280,5610,5650,5650,5610,517
|
|
20230921,115500,516923400,5650,5680,5680,5650,539
|
|
20230921,115400,513862180,5680,5670,5680,5670,1509
|
|
20230921,115300,505303560,5670,5640,5670,5640,70
|
|
20230921,115200,504908730,5680,5670,5680,5660,246
|
|
20230921,115100,503514490,5680,5670,5680,5640,1060
|
|
20230921,115000,497508180,5670,5670,5670,5640,1376
|
|
20230921,114900,489724510,5680,5690,5690,5650,878
|
|
20230921,114800,484751570,5660,5680,5680,5650,1739
|
|
20230921,114700,474875070,5690,5710,5710,5660,1501
|
|
20230921,114600,466334620,5700,5650,5720,5650,7906
|
|
20230921,114500,421393520,5650,5620,5650,5620,1426
|
|
20230921,114400,413351520,5630,5630,5630,5630,601
|
|
20230921,114300,409967890,5630,5640,5640,5620,1532
|
|
20230921,114200,401336240,5620,5610,5650,5610,4107
|
|
20230921,114100,378225050,5610,5620,5620,5580,6609
|
|
20230921,114000,341202490,5620,5590,5620,5580,6202
|
|
20230921,113900,306485620,5580,5600,5600,5530,133
|
|
20230921,113800,305744300,5600,5580,5600,5580,2000
|
|
20230921,113700,294547260,5590,5580,5590,5580,110
|
|
20230921,113600,293933430,5540,5540,5540,5540,0
|
|
20230921,113500,293933430,5540,5540,5540,5540,2
|
|
20230921,113400,293922350,5580,5580,5580,5580,10
|
|
20230921,113300,293866550,5590,5570,5590,5570,300
|
|
20230921,113200,292192420,5540,5540,5540,5540,0
|
|
20230921,113100,292192420,5540,5530,5580,5530,202
|
|
20230921,113000,291068670,5540,5540,5540,5540,0
|
|
20230921,112900,291068670,5540,5540,5540,5540,0
|
|
20230921,112800,291068670,5540,5540,5540,5540,0
|
|
20230921,112700,291068670,5540,5540,5540,5540,1
|
|
20230921,112600,291063130,5540,5540,5540,5540,0
|
|
20230921,112500,291063130,5540,5540,5540,5540,27
|
|
20230921,112400,290913550,5560,5560,5560,5560,0
|
|
20230921,112300,290913550,5560,5560,5560,5560,0
|
|
20230921,112200,290913550,5560,5560,5560,5560,0
|
|
20230921,112100,290913550,5560,5560,5560,5560,0
|
|
20230921,112000,290913550,5560,5560,5560,5560,0
|
|
20230921,111900,290913550,5560,5560,5560,5560,0
|
|
20230921,111800,290913550,5560,5560,5560,5560,0
|
|
20230921,111700,290913550,5560,5520,5560,5520,706
|
|
20230921,111600,287015190,5560,5520,5560,5520,986
|
|
20230921,111500,281570630,5520,5520,5520,5520,0
|
|
20230921,111400,281570630,5520,5520,5520,5520,0
|
|
20230921,111300,281570630,5520,5520,5520,5520,0
|
|
20230921,111200,281570630,5520,5500,5520,5500,555
|
|
20230921,111100,278517910,5520,5520,5520,5520,0
|
|
20230921,111000,278517910,5520,5520,5520,5520,0
|
|
20230921,110900,278517910,5520,5520,5520,5520,5
|
|
20230921,110800,278490310,5520,5520,5520,5520,0
|
|
20230921,110700,278490310,5520,5520,5520,5520,0
|
|
20230921,110600,278490310,5520,5510,5520,5500,474
|
|
20230921,110500,275882590,5520,5520,5520,5520,2
|
|
20230921,110400,275871550,5520,5540,5540,5520,1031
|
|
20230921,110300,270175070,5560,5560,5560,5560,0
|
|
20230921,110200,270175070,5560,5560,5560,5560,0
|
|
20230921,110100,270175070,5560,5560,5560,5560,1
|
|
20230921,110000,270169510,5530,5530,5530,5530,0
|
|
20230921,105900,270169510,5530,5530,5530,5530,0
|
|
20230921,105800,270169510,5530,5530,5530,5530,126
|
|
20230921,105700,269472730,5560,5560,5560,5560,0
|
|
20230921,105600,269472730,5560,5540,5560,5540,4
|
|
20230921,105500,269450530,5520,5550,5550,5520,355
|
|
20230921,105400,267487080,5560,5560,5560,5560,1045
|
|
20230921,105300,261676880,5600,5600,5600,5600,0
|
|
20230921,105200,261676880,5600,5600,5600,5600,0
|
|
20230921,105100,261676880,5600,5600,5600,5600,0
|
|
20230921,105000,261676880,5600,5580,5600,5570,342
|
|
20230921,104900,259764950,5590,5590,5590,5590,0
|
|
20230921,104800,259764950,5590,5580,5590,5570,171
|
|
20230921,104700,258811130,5590,5590,5590,5590,11
|
|
20230921,104600,258749640,5560,5560,5560,5560,0
|
|
20230921,104500,258749640,5560,5600,5600,5550,937
|
|
20230921,104400,253540260,5620,5620,5620,5620,697
|
|
20230921,104300,249623120,5620,5630,5630,5620,363
|
|
20230921,104200,247579510,5640,5630,5640,5630,360
|
|
20230921,104100,245549690,5620,5600,5620,5600,664
|
|
20230921,104000,241819980,5610,5580,5610,5580,600
|
|
20230921,103900,238465980,5610,5620,5640,5520,875
|
|
20230921,103800,233579910,5580,5650,5650,5580,369
|
|
20230921,103700,231498120,5650,5530,5650,5530,1221
|
|
20230921,103600,224691700,5570,5570,5570,5570,0
|
|
20230921,103500,224691700,5570,5570,5570,5570,0
|
|
20230921,103400,224691700,5570,5570,5570,5570,0
|
|
20230921,103300,224691700,5570,5550,5570,5550,200
|
|
20230921,103200,223579070,5510,5560,5560,5510,3
|
|
20230921,103100,223562440,5560,5550,5560,5510,1972
|
|
20230921,103000,212678130,5520,5520,5520,5520,96
|
|
20230921,102900,212148210,5520,5520,5520,5520,473
|
|
20230921,102800,209537250,5520,5520,5520,5520,20
|
|
20230921,102700,209426850,5570,5520,5570,5520,674
|
|
20230921,102600,205701520,5520,5520,5520,5520,0
|
|
20230921,102500,205701520,5520,5560,5560,5510,927
|
|
20230921,102400,200579720,5600,5570,5600,5540,631
|
|
20230921,102300,197051390,5580,5610,5620,5580,1591
|
|
20230921,102200,188140810,5610,5520,5650,5520,9454
|
|
20230921,102100,135235240,5500,5500,5500,5500,1717
|
|
20230921,102000,125791740,5510,5510,5510,5510,21
|
|
20230921,101900,125676030,5520,5520,5520,5520,1
|
|
20230921,101800,125670510,5520,5510,5520,5510,42
|
|
20230921,101700,125439080,5500,5500,5510,5500,1917
|
|
20230921,101600,114893650,5500,5500,5500,5500,100
|
|
20230921,101500,114343650,5460,5460,5460,5460,8
|
|
20230921,101400,114299970,5500,5500,5500,5500,771
|
|
20230921,101300,110059470,5490,5490,5490,5490,901
|
|
20230921,101200,105112980,5480,5480,5480,5480,700
|
|
20230921,101100,101276980,5450,5440,5470,5440,659
|
|
20230921,101000,97677930,5430,5430,5430,5430,0
|
|
20230921,100900,97677930,5430,5440,5440,5430,25
|
|
20230921,100800,97541980,5430,5430,5430,5430,2
|
|
20230921,100700,97531120,5470,5480,5480,5430,650
|
|
20230921,100600,93996340,5450,5450,5450,5450,0
|
|
20230921,100500,93996340,5450,5460,5460,5450,201
|
|
20230921,100400,92900870,5480,5480,5480,5480,2
|
|
20230921,100300,92889910,5500,5470,5500,5450,1225
|
|
20230921,100200,86196190,5510,5510,5510,5510,0
|
|
20230921,100100,86196190,5510,5510,5510,5510,0
|
|
20230921,100000,86196190,5510,5480,5510,5480,269
|
|
20230921,095900,84722040,5480,5510,5510,5480,461
|
|
20230921,095800,82193490,5500,5500,5500,5500,0
|
|
20230921,095700,82193490,5500,5500,5500,5500,0
|
|
20230921,095600,82193490,5500,5500,5500,5500,0
|
|
20230921,095500,82193490,5500,5500,5500,5500,114
|
|
20230921,095400,81566490,5510,5510,5510,5510,0
|
|
20230921,095300,81566490,5510,5510,5510,5510,2
|
|
20230921,095200,81555470,5510,5510,5510,5510,3
|
|
20230921,095100,81538940,5500,5500,5500,5500,409
|
|
20230921,095000,79289440,5510,5510,5510,5510,0
|
|
20230921,094900,79289440,5510,5510,5510,5510,26
|
|
20230921,094800,79146180,5510,5510,5510,5510,10
|
|
20230921,094700,79091080,5510,5510,5510,5510,51
|
|
20230921,094600,78810070,5540,5540,5540,5540,0
|
|
20230921,094500,78810070,5540,5540,5540,5540,1
|
|
20230921,094400,78804530,5500,5530,5530,5500,358
|
|
20230921,094300,76833560,5570,5570,5570,5570,0
|
|
20230921,094200,76833560,5570,5510,5580,5510,526
|
|
20230921,094100,73915160,5510,5520,5520,5510,206
|
|
20230921,094000,72780050,5550,5550,5550,5550,2
|
|
20230921,093900,72768950,5510,5510,5510,5510,0
|
|
20230921,093800,72768950,5510,5550,5550,5510,1688
|
|
20230921,093700,63407950,5550,5550,5550,5550,0
|
|
20230921,093600,63407950,5550,5550,5550,5550,1
|
|
20230921,093500,63402400,5550,5550,5550,5550,200
|
|
20230921,093400,62292400,5560,5560,5560,5560,0
|
|
20230921,093300,62292400,5560,5560,5560,5560,0
|
|
20230921,093200,62292400,5560,5550,5560,5550,39
|
|
20230921,093100,62075930,5550,5550,5560,5550,110
|
|
20230921,093000,61464520,5550,5550,5550,5550,500
|
|
20230921,092900,58689520,5550,5550,5550,5550,504
|
|
20230921,092800,55892320,5530,5530,5530,5530,0
|
|
20230921,092700,55892320,5530,5500,5540,5500,628
|
|
20230921,092600,52438050,5510,5510,5510,5510,0
|
|
20230921,092500,52438050,5510,5510,5510,5510,54
|
|
20230921,092400,52140510,5510,5530,5530,5510,884
|
|
20230921,092300,47265010,5580,5580,5580,5580,0
|
|
20230921,092200,47265010,5580,5580,5580,5580,0
|
|
20230921,092100,47265010,5580,5580,5580,5580,0
|
|
20230921,092000,47265010,5580,5570,5580,5570,11
|
|
20230921,091900,47203720,5570,5570,5570,5570,0
|
|
20230921,091800,47203720,5570,5580,5580,5560,51
|
|
20230921,091700,46920060,5580,5540,5580,5540,118
|
|
20230921,091600,46263300,5530,5500,5530,5500,2431
|
|
20230921,091500,32849870,5500,5510,5520,5500,1550
|
|
20230921,091400,24323390,5500,5500,5500,5500,0
|
|
20230921,091300,24323390,5500,5500,5500,5500,116
|
|
20230921,091200,23685390,5530,5530,5530,5530,0
|
|
20230921,091100,23685390,5530,5530,5530,5530,1
|
|
20230921,091000,23679860,5500,5520,5530,5500,1098
|
|
20230921,090900,17619000,5510,5510,5520,5510,640
|
|
20230921,090800,14092560,5510,5500,5510,5500,14
|
|
20230921,090700,14015520,5500,5500,5500,5500,110
|
|
20230921,090600,13410520,5500,5480,5500,5480,370
|
|
20230921,090500,11379520,5500,5500,5500,5500,91
|
|
20230921,090400,10879020,5500,5500,5500,5500,2
|
|
20230921,090300,10868020,5460,5460,5460,5460,0
|
|
20230921,090200,10868020,5460,5460,5460,5460,0
|
|
20230921,090100,10868020,5460,5470,5510,5460,795
|
|
20230921,090000,6524700,5460,5460,5460,5460,1195
|