613 lines
31 KiB
CSV
613 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,191000,52676831680,6240,6240,6240,6240,47177
|
|
20230911,190900,52676831680,6240,6240,6240,6240,0
|
|
20230911,190800,52676831680,6240,6240,6240,6240,0
|
|
20230911,190700,52676831680,6240,6240,6240,6240,0
|
|
20230911,190600,52676831680,6240,6240,6240,6240,0
|
|
20230911,190500,52676831680,6240,6240,6240,6240,0
|
|
20230911,190400,52676831680,6240,6240,6240,6240,0
|
|
20230911,190300,52676831680,6240,6240,6240,6240,0
|
|
20230911,190200,52676831680,6240,6240,6240,6240,0
|
|
20230911,190100,52676831680,6240,6240,6240,6240,0
|
|
20230911,190000,52676831680,6240,6240,6240,6240,0
|
|
20230911,185900,52676831680,6240,6240,6240,6240,0
|
|
20230911,185800,52676831680,6240,6240,6240,6240,0
|
|
20230911,185700,52676831680,6240,6240,6240,6240,0
|
|
20230911,185600,52676831680,6240,6240,6240,6240,0
|
|
20230911,185500,52676831680,6240,6240,6240,6240,0
|
|
20230911,185400,52676831680,6240,6240,6240,6240,0
|
|
20230911,185300,52676831680,6240,6240,6240,6240,0
|
|
20230911,185200,52676831680,6240,6240,6240,6240,0
|
|
20230911,185100,52676831680,6240,6240,6240,6240,0
|
|
20230911,185000,52676831680,6240,6240,6240,6240,0
|
|
20230911,184900,52676831680,6240,6240,6240,6240,0
|
|
20230911,184800,52676831680,6240,6240,6240,6240,0
|
|
20230911,184700,52676831680,6240,6240,6240,6240,0
|
|
20230911,184600,52676831680,6240,6240,6240,6240,0
|
|
20230911,184500,52676831680,6240,6240,6240,6240,0
|
|
20230911,184400,52676831680,6240,6240,6240,6240,0
|
|
20230911,184300,52676831680,6240,6240,6240,6240,0
|
|
20230911,184200,52676831680,6240,6240,6240,6240,0
|
|
20230911,184100,52676831680,6240,6240,6240,6240,0
|
|
20230911,184000,52676831680,6240,6240,6240,6240,47177
|
|
20230911,183900,52676831680,6240,6240,6240,6240,0
|
|
20230911,183800,52676831680,6240,6240,6240,6240,0
|
|
20230911,183700,52676831680,6240,6240,6240,6240,0
|
|
20230911,183600,52676831680,6240,6240,6240,6240,0
|
|
20230911,183500,52676831680,6240,6240,6240,6240,0
|
|
20230911,183400,52676831680,6240,6240,6240,6240,0
|
|
20230911,183300,52676831680,6240,6240,6240,6240,0
|
|
20230911,183200,52676831680,6240,6240,6240,6240,0
|
|
20230911,183100,52676831680,6240,6240,6240,6240,0
|
|
20230911,183000,52676831680,6240,6240,6240,6240,0
|
|
20230911,182900,52676831680,6240,6240,6240,6240,0
|
|
20230911,182800,52676831680,6240,6240,6240,6240,0
|
|
20230911,182700,52676831680,6240,6240,6240,6240,0
|
|
20230911,182600,52676831680,6240,6240,6240,6240,0
|
|
20230911,182500,52676831680,6240,6240,6240,6240,0
|
|
20230911,182400,52676831680,6240,6240,6240,6240,0
|
|
20230911,182300,52676831680,6240,6240,6240,6240,0
|
|
20230911,182200,52676831680,6240,6240,6240,6240,0
|
|
20230911,182100,52676831680,6240,6240,6240,6240,0
|
|
20230911,182000,52676831680,6240,6240,6240,6240,0
|
|
20230911,181900,52676831680,6240,6240,6240,6240,0
|
|
20230911,181800,52676831680,6240,6240,6240,6240,0
|
|
20230911,181700,52676831680,6240,6240,6240,6240,0
|
|
20230911,181600,52676831680,6240,6240,6240,6240,0
|
|
20230911,181500,52676831680,6240,6240,6240,6240,0
|
|
20230911,181400,52676831680,6240,6240,6240,6240,0
|
|
20230911,181300,52676831680,6240,6240,6240,6240,0
|
|
20230911,181200,52676831680,6240,6240,6240,6240,0
|
|
20230911,181100,52676831680,6240,6240,6240,6240,0
|
|
20230911,181000,52676831680,6240,6240,6240,6240,47177
|
|
20230911,180900,52676831680,6240,6240,6240,6240,0
|
|
20230911,180800,52676831680,6240,6240,6240,6240,0
|
|
20230911,180700,52676831680,6240,6240,6240,6240,0
|
|
20230911,180600,52676831680,6240,6240,6240,6240,0
|
|
20230911,180500,52676831680,6240,6240,6240,6240,0
|
|
20230911,180400,52676831680,6240,6240,6240,6240,0
|
|
20230911,180300,52676831680,6240,6240,6240,6240,0
|
|
20230911,180200,52676831680,6240,6240,6240,6240,0
|
|
20230911,180100,52676831680,6240,6240,6240,6240,0
|
|
20230911,180000,52676831680,6240,6240,6240,6240,0
|
|
20230911,175900,52676831680,6240,6240,6240,6240,0
|
|
20230911,175800,52676831680,6240,6240,6240,6240,0
|
|
20230911,175700,52676831680,6240,6240,6240,6240,0
|
|
20230911,175600,52676831680,6240,6240,6240,6240,0
|
|
20230911,175500,52676831680,6240,6240,6240,6240,0
|
|
20230911,175400,52676831680,6240,6240,6240,6240,0
|
|
20230911,175300,52676831680,6240,6240,6240,6240,0
|
|
20230911,175200,52676831680,6240,6240,6240,6240,0
|
|
20230911,175100,52676831680,6240,6240,6240,6240,0
|
|
20230911,175000,52676831680,6240,6240,6240,6240,0
|
|
20230911,174900,52676831680,6240,6240,6240,6240,0
|
|
20230911,174800,52676831680,6240,6240,6240,6240,0
|
|
20230911,174700,52676831680,6240,6240,6240,6240,0
|
|
20230911,174600,52676831680,6240,6240,6240,6240,0
|
|
20230911,174500,52676831680,6240,6240,6240,6240,0
|
|
20230911,174400,52676831680,6240,6240,6240,6240,0
|
|
20230911,174300,52676831680,6240,6240,6240,6240,0
|
|
20230911,174200,52676831680,6240,6240,6240,6240,0
|
|
20230911,174100,52676831680,6240,6240,6240,6240,0
|
|
20230911,174000,52676831680,6240,6240,6240,6240,47177
|
|
20230911,173900,52676831680,6240,6240,6240,6240,0
|
|
20230911,173800,52676831680,6240,6240,6240,6240,0
|
|
20230911,173700,52676831680,6240,6240,6240,6240,0
|
|
20230911,173600,52676831680,6240,6240,6240,6240,0
|
|
20230911,173500,52676831680,6240,6240,6240,6240,0
|
|
20230911,173400,52676831680,6240,6240,6240,6240,0
|
|
20230911,173300,52676831680,6240,6240,6240,6240,0
|
|
20230911,173200,52676831680,6240,6240,6240,6240,0
|
|
20230911,173100,52676831680,6240,6240,6240,6240,0
|
|
20230911,173000,52676831680,6240,6240,6240,6240,0
|
|
20230911,172900,52676831680,6240,6240,6240,6240,0
|
|
20230911,172800,52676831680,6240,6240,6240,6240,0
|
|
20230911,172700,52676831680,6240,6240,6240,6240,0
|
|
20230911,172600,52676831680,6240,6240,6240,6240,0
|
|
20230911,172500,52676831680,6240,6240,6240,6240,0
|
|
20230911,172400,52676831680,6240,6240,6240,6240,0
|
|
20230911,172300,52676831680,6240,6240,6240,6240,0
|
|
20230911,172200,52676831680,6240,6240,6240,6240,0
|
|
20230911,172100,52676831680,6240,6240,6240,6240,0
|
|
20230911,172000,52676831680,6240,6240,6240,6240,0
|
|
20230911,171900,52676831680,6240,6240,6240,6240,0
|
|
20230911,171800,52676831680,6240,6240,6240,6240,0
|
|
20230911,171700,52676831680,6240,6240,6240,6240,0
|
|
20230911,171600,52676831680,6240,6240,6240,6240,0
|
|
20230911,171500,52676831680,6240,6240,6240,6240,0
|
|
20230911,171400,52676831680,6240,6240,6240,6240,0
|
|
20230911,171300,52676831680,6240,6240,6240,6240,0
|
|
20230911,171200,52676831680,6240,6240,6240,6240,0
|
|
20230911,171100,52676831680,6240,6240,6240,6240,0
|
|
20230911,171000,52676831680,6240,6240,6240,6240,47177
|
|
20230911,170900,52676831680,6240,6240,6240,6240,0
|
|
20230911,170800,52676831680,6240,6240,6240,6240,0
|
|
20230911,170700,52676831680,6240,6240,6240,6240,0
|
|
20230911,170600,52676831680,6240,6240,6240,6240,0
|
|
20230911,170500,52676831680,6240,6240,6240,6240,0
|
|
20230911,170400,52676831680,6240,6240,6240,6240,0
|
|
20230911,170300,52676831680,6240,6240,6240,6240,0
|
|
20230911,170200,52676831680,6240,6240,6240,6240,0
|
|
20230911,170100,52676831680,6240,6240,6240,6240,0
|
|
20230911,170000,52676831680,6240,6240,6240,6240,0
|
|
20230911,165900,52676831680,6240,6240,6240,6240,0
|
|
20230911,165800,52676831680,6240,6240,6240,6240,0
|
|
20230911,165700,52676831680,6240,6240,6240,6240,0
|
|
20230911,165600,52676831680,6240,6240,6240,6240,0
|
|
20230911,165500,52676831680,6240,6240,6240,6240,0
|
|
20230911,165400,52676831680,6240,6240,6240,6240,0
|
|
20230911,165300,52676831680,6240,6240,6240,6240,0
|
|
20230911,165200,52676831680,6240,6240,6240,6240,0
|
|
20230911,165100,52676831680,6240,6240,6240,6240,0
|
|
20230911,165000,52676831680,6240,6240,6240,6240,0
|
|
20230911,164900,52676831680,6240,6240,6240,6240,0
|
|
20230911,164800,52676831680,6240,6240,6240,6240,0
|
|
20230911,164700,52676831680,6240,6240,6240,6240,0
|
|
20230911,164600,52676831680,6240,6240,6240,6240,0
|
|
20230911,164500,52676831680,6240,6240,6240,6240,0
|
|
20230911,164400,52676831680,6240,6240,6240,6240,0
|
|
20230911,164300,52676831680,6240,6240,6240,6240,0
|
|
20230911,164200,52676831680,6240,6240,6240,6240,0
|
|
20230911,164100,52676831680,6240,6240,6240,6240,0
|
|
20230911,164000,52676831680,6240,6240,6240,6240,47177
|
|
20230911,163900,52676831680,6240,6240,6240,6240,0
|
|
20230911,163800,52676831680,6240,6240,6240,6240,0
|
|
20230911,163700,52676831680,6240,6240,6240,6240,0
|
|
20230911,163600,52676831680,6240,6240,6240,6240,0
|
|
20230911,163500,52676831680,6240,6240,6240,6240,0
|
|
20230911,163400,52676831680,6240,6240,6240,6240,0
|
|
20230911,163300,52676831680,6240,6240,6240,6240,0
|
|
20230911,163200,52676831680,6240,6240,6240,6240,0
|
|
20230911,163100,52676831680,6240,6240,6240,6240,0
|
|
20230911,163000,52676831680,6240,6240,6240,6240,0
|
|
20230911,162900,52676831680,6240,6240,6240,6240,0
|
|
20230911,162800,52676831680,6240,6240,6240,6240,0
|
|
20230911,162700,52676831680,6240,6240,6240,6240,0
|
|
20230911,162600,52676831680,6240,6240,6240,6240,0
|
|
20230911,162500,52676831680,6240,6240,6240,6240,0
|
|
20230911,162400,52676831680,6240,6240,6240,6240,0
|
|
20230911,162300,52676831680,6240,6240,6240,6240,0
|
|
20230911,162200,52676831680,6240,6240,6240,6240,0
|
|
20230911,162100,52676831680,6240,6240,6240,6240,0
|
|
20230911,162000,52676831680,6240,6240,6240,6240,0
|
|
20230911,161900,52676831680,6240,6240,6240,6240,0
|
|
20230911,161800,52676831680,6240,6240,6240,6240,0
|
|
20230911,161700,52676831680,6240,6240,6240,6240,0
|
|
20230911,161600,52676831680,6240,6240,6240,6240,0
|
|
20230911,161500,52676831680,6240,6240,6240,6240,0
|
|
20230911,161400,52676831680,6240,6240,6240,6240,0
|
|
20230911,161300,52676831680,6240,6240,6240,6240,0
|
|
20230911,161200,52676831680,6240,6240,6240,6240,0
|
|
20230911,161100,52676831680,6240,6240,6240,6240,0
|
|
20230911,161000,52676831680,6240,6240,6240,6240,47177
|
|
20230911,160900,52676831680,6240,6240,6240,6240,0
|
|
20230911,160800,52676831680,6240,6240,6240,6240,0
|
|
20230911,160700,52676831680,6240,6240,6240,6240,0
|
|
20230911,160600,52676831680,6240,6240,6240,6240,0
|
|
20230911,160500,52676831680,6240,6240,6240,6240,0
|
|
20230911,160400,52676831680,6240,6240,6240,6240,0
|
|
20230911,160300,52676831680,6240,6240,6240,6240,0
|
|
20230911,160200,52676831680,6240,6240,6240,6240,0
|
|
20230911,160100,52676831680,6240,6240,6240,6240,0
|
|
20230911,160000,52676831680,6240,6240,6240,6240,0
|
|
20230911,155900,52676831680,6240,6240,6240,6240,0
|
|
20230911,155800,52676831680,6240,6240,6240,6240,0
|
|
20230911,155700,52676831680,6240,6240,6240,6240,0
|
|
20230911,155600,52676831680,6240,6240,6240,6240,0
|
|
20230911,155500,52676831680,6240,6240,6240,6240,0
|
|
20230911,155400,52676831680,6240,6240,6240,6240,0
|
|
20230911,155300,52676831680,6240,6240,6240,6240,0
|
|
20230911,155200,52676831680,6240,6240,6240,6240,0
|
|
20230911,155100,52676831680,6240,6240,6240,6240,0
|
|
20230911,155000,52676831680,6240,6240,6240,6240,0
|
|
20230911,154900,52676831680,6240,6240,6240,6240,0
|
|
20230911,154800,52676831680,6240,6240,6240,6240,0
|
|
20230911,154700,52676831680,6240,6240,6240,6240,0
|
|
20230911,154600,52676831680,6240,6240,6240,6240,0
|
|
20230911,154500,52676831680,6240,6240,6240,6240,0
|
|
20230911,154400,52676831680,6240,6240,6240,6240,0
|
|
20230911,154300,52676831680,6240,6240,6240,6240,0
|
|
20230911,154200,52676831680,6240,6240,6240,6240,0
|
|
20230911,154100,52676831680,6240,6240,6240,6240,0
|
|
20230911,154000,52676831680,6240,6240,6240,6240,47177
|
|
20230911,153900,52676831680,6240,6240,6240,6240,0
|
|
20230911,153800,52676831680,6240,6240,6240,6240,0
|
|
20230911,153700,52676831680,6240,6240,6240,6240,0
|
|
20230911,153600,52676831680,6240,6240,6240,6240,0
|
|
20230911,153500,52676831680,6240,6240,6240,6240,0
|
|
20230911,153400,52676831680,6240,6240,6240,6240,0
|
|
20230911,153300,52676831680,6240,6240,6240,6240,0
|
|
20230911,153200,52676831680,6240,6240,6240,6240,0
|
|
20230911,153100,52676831680,6240,6240,6240,6240,0
|
|
20230911,153000,52676831680,6240,6240,6240,6240,47177
|
|
20230911,152900,52382447200,6190,6190,6190,6190,0
|
|
20230911,152800,52382447200,6190,6190,6190,6190,0
|
|
20230911,152700,52382447200,6190,6190,6190,6190,0
|
|
20230911,152600,52382447200,6190,6190,6190,6190,0
|
|
20230911,152500,52382447200,6190,6190,6190,6190,0
|
|
20230911,152400,52382447200,6190,6190,6190,6190,0
|
|
20230911,152300,52382447200,6190,6190,6190,6190,0
|
|
20230911,152200,52382447200,6190,6190,6190,6190,0
|
|
20230911,152100,52382447200,6190,6190,6190,6190,0
|
|
20230911,152000,52382447200,6190,6190,6190,6190,0
|
|
20230911,151900,52382447200,6190,6240,6260,6190,12562
|
|
20230911,151800,52304230760,6240,6280,6280,6200,13513
|
|
20230911,151700,52219862290,6280,6240,6290,6240,9307
|
|
20230911,151600,52161585800,6240,6200,6260,6190,4806
|
|
20230911,151500,52131653930,6210,6180,6210,6150,7744
|
|
20230911,151400,52083821330,6170,6150,6200,6150,7295
|
|
20230911,151300,52038784280,6150,6230,6250,6140,17087
|
|
20230911,151200,51932976740,6230,6270,6280,6210,14215
|
|
20230911,151100,51844300640,6270,6290,6300,6260,7044
|
|
20230911,151000,51800070120,6290,6270,6300,6260,7933
|
|
20230911,150900,51750301750,6250,6290,6320,6250,16496
|
|
20230911,150800,51646756240,6300,6310,6330,6290,11099
|
|
20230911,150700,51576768150,6320,6280,6320,6280,15954
|
|
20230911,150600,51476367460,6270,6260,6290,6260,11773
|
|
20230911,150500,51402522480,6270,6280,6300,6240,12970
|
|
20230911,150400,51321285330,6290,6230,6290,6210,14582
|
|
20230911,150300,51230216330,6230,6230,6240,6170,14345
|
|
20230911,150200,51141244590,6230,6300,6310,6200,19901
|
|
20230911,150100,51016639980,6320,6300,6330,6260,29210
|
|
20230911,150000,50832544980,6290,6190,6300,6180,19600
|
|
20230911,145900,50709949750,6190,6210,6220,6180,3959
|
|
20230911,145800,50685445140,6210,6220,6240,6180,13583
|
|
20230911,145700,50601133090,6230,6170,6230,6150,12379
|
|
20230911,145600,50524373330,6170,6190,6200,6140,13330
|
|
20230911,145500,50442117880,6190,6190,6200,6180,3352
|
|
20230911,145400,50421358240,6200,6140,6210,6140,18997
|
|
20230911,145300,50303897610,6150,6120,6160,6110,9842
|
|
20230911,145200,50243492640,6120,6070,6150,6070,19695
|
|
20230911,145100,50122998340,6070,6150,6170,6040,63062
|
|
20230911,145000,49738477130,6160,6140,6160,6110,29595
|
|
20230911,144900,49556987310,6130,6270,6270,6100,59274
|
|
20230911,144800,49192232010,6260,6220,6270,6210,5327
|
|
20230911,144700,49159084160,6220,6280,6280,6200,22994
|
|
20230911,144600,49015714510,6270,6270,6300,6250,4504
|
|
20230911,144500,48987447090,6280,6240,6300,6200,15798
|
|
20230911,144400,48889094860,6240,6300,6300,6180,44185
|
|
20230911,144300,48614308080,6300,6390,6420,6260,53016
|
|
20230911,144200,48277500290,6390,6350,6440,6350,46459
|
|
20230911,144100,47980364230,6360,6330,6360,6300,24989
|
|
20230911,144000,47822069470,6340,6320,6360,6290,12235
|
|
20230911,143900,47744643300,6350,6370,6390,6270,32999
|
|
20230911,143800,47535715790,6390,6300,6390,6280,41986
|
|
20230911,143700,47269685230,6310,6200,6370,6180,47371
|
|
20230911,143600,46972422970,6200,6180,6280,6160,38211
|
|
20230911,143500,46734443980,6190,6300,6320,6100,126365
|
|
20230911,143400,45950538050,6310,6440,6450,6300,68560
|
|
20230911,143300,45514484340,6430,6410,6450,6400,16128
|
|
20230911,143200,45410846670,6410,6530,6550,6390,69693
|
|
20230911,143100,44962316100,6530,6570,6640,6530,24988
|
|
20230911,143000,44797843410,6560,6510,6580,6470,22838
|
|
20230911,142900,44649072050,6500,6650,6650,6460,136938
|
|
20230911,142800,43756108250,6650,6700,6710,6640,32547
|
|
20230911,142700,43538621910,6700,6680,6710,6680,5718
|
|
20230911,142600,43500315830,6700,6720,6730,6680,11691
|
|
20230911,142500,43422036640,6730,6720,6750,6700,14456
|
|
20230911,142400,43324787950,6700,6670,6720,6660,6803
|
|
20230911,142300,43279245430,6670,6670,6700,6660,10572
|
|
20230911,142200,43208745490,6680,6680,6690,6660,10185
|
|
20230911,142100,43140811500,6660,6730,6730,6650,15791
|
|
20230911,142000,43035260320,6720,6750,6760,6720,18202
|
|
20230911,141900,42912719410,6750,6730,6780,6720,23637
|
|
20230911,141800,42753054540,6730,6680,6730,6660,20073
|
|
20230911,141700,42618646730,6680,6680,6700,6660,11811
|
|
20230911,141600,42539705950,6700,6680,6710,6620,21914
|
|
20230911,141500,42394020510,6670,6730,6770,6670,28793
|
|
20230911,141400,42200254220,6740,6720,6800,6720,60400
|
|
20230911,141300,41791627810,6720,6710,6730,6700,18964
|
|
20230911,141200,41664348410,6720,6650,6740,6630,37578
|
|
20230911,141100,41412491730,6630,6620,6680,6610,34826
|
|
20230911,141000,41181392410,6610,6660,6670,6540,74859
|
|
20230911,140900,40687630650,6660,6660,6700,6650,42069
|
|
20230911,140800,40407095260,6670,6700,6720,6650,43108
|
|
20230911,140700,40119078550,6700,6730,6760,6680,26668
|
|
20230911,140600,39939998090,6710,6770,6770,6700,53986
|
|
20230911,140500,39577004670,6780,6760,6790,6740,36613
|
|
20230911,140400,39329575790,6770,6830,6830,6760,33899
|
|
20230911,140300,39099177950,6820,6770,6820,6760,35744
|
|
20230911,140200,38856486780,6770,6800,6830,6760,42552
|
|
20230911,140100,38567686990,6800,6760,6850,6750,56616
|
|
20230911,140000,38182555270,6770,6810,6810,6750,75277
|
|
20230911,135900,37672345100,6810,6880,6920,6760,165956
|
|
20230911,135800,36536076440,6890,6730,6950,6700,283388
|
|
20230911,135700,34601886800,6740,6650,6840,6550,354521
|
|
20230911,135600,32217242110,6720,6630,6720,6560,50177
|
|
20230911,135500,31883355380,6600,6670,6730,6570,147605
|
|
20230911,135400,30899782890,6670,6610,6670,6560,55415
|
|
20230911,135300,30532616370,6620,6570,6630,6550,33145
|
|
20230911,135200,30314023190,6570,6550,6590,6540,11229
|
|
20230911,135100,30240296350,6550,6550,6620,6490,41281
|
|
20230911,135000,29968795580,6600,6480,6600,6470,20040
|
|
20230911,134900,29837654390,6470,6450,6480,6450,4608
|
|
20230911,134800,29807899010,6460,6540,6540,6430,27557
|
|
20230911,134700,29629559220,6530,6510,6540,6490,12582
|
|
20230911,134600,29547707430,6520,6580,6580,6500,20601
|
|
20230911,134500,29413113760,6580,6490,6600,6490,39870
|
|
20230911,134400,29151688920,6500,6520,6580,6470,30114
|
|
20230911,134300,28955248650,6570,6470,6650,6450,116403
|
|
20230911,134200,28191306410,6470,6400,6480,6390,13368
|
|
20230911,134100,28105360450,6400,6450,6450,6400,9339
|
|
20230911,134000,28045389250,6440,6380,6470,6380,19876
|
|
20230911,133900,27917790010,6400,6400,6400,6360,16311
|
|
20230911,133800,27813797210,6400,6440,6460,6380,14241
|
|
20230911,133700,27722522690,6440,6480,6480,6430,7017
|
|
20230911,133600,27677212460,6490,6430,6500,6390,40600
|
|
20230911,133500,27416083620,6430,6460,6480,6420,18463
|
|
20230911,133400,27297203710,6460,6470,6510,6450,10796
|
|
20230911,133300,27227162390,6480,6440,6490,6440,10505
|
|
20230911,133200,27159340740,6450,6500,6560,6440,34850
|
|
20230911,133100,26932756680,6510,6350,6570,6350,81722
|
|
20230911,133000,26402887990,6350,6350,6450,6350,56450
|
|
20230911,132900,26041549070,6340,6470,6480,6320,82864
|
|
20230911,132800,25511072610,6460,6500,6530,6450,40165
|
|
20230911,132700,25250825500,6490,6570,6580,6470,45582
|
|
20230911,132600,24954251640,6570,6530,6590,6530,13015
|
|
20230911,132500,24868928590,6540,6540,6570,6520,16684
|
|
20230911,132400,24759926810,6550,6610,6610,6540,29626
|
|
20230911,132300,24565434130,6600,6620,6680,6540,74514
|
|
20230911,132200,24071525960,6630,6570,6660,6560,44111
|
|
20230911,132100,23779423930,6560,6500,6620,6470,140108
|
|
20230911,132000,22861190820,6500,6560,6570,6490,78486
|
|
20230911,131900,22349827780,6550,6620,6670,6540,50813
|
|
20230911,131800,22015668250,6590,6640,6650,6550,84998
|
|
20230911,131700,21454753510,6630,6700,6730,6590,140517
|
|
20230911,131600,20516301830,6730,6730,6730,6730,0
|
|
20230911,131500,20516301830,6730,6720,6730,6710,53110
|
|
20230911,131400,20159051920,6720,6640,6730,6580,147094
|
|
20230911,131300,19177369110,6640,6660,6670,6540,91919
|
|
20230911,131200,18569422110,6670,6530,6670,6520,183829
|
|
20230911,131100,17353406600,6530,6580,6590,6500,78146
|
|
20230911,131000,16842217470,6580,6630,6640,6480,132367
|
|
20230911,130900,15975622390,6640,6460,6690,6460,290364
|
|
20230911,130800,14058679010,6470,6480,6520,6440,201901
|
|
20230911,130700,12748324770,6470,6230,6480,6130,190188
|
|
20230911,130600,11536340000,6220,6250,6250,6220,21731
|
|
20230911,130500,11400891490,6250,6280,6290,6220,16507
|
|
20230911,130400,11297815700,6280,6280,6290,6210,58051
|
|
20230911,130300,10934884470,6280,6330,6340,6240,56667
|
|
20230911,130200,10578897040,6330,6400,6400,6270,70476
|
|
20230911,130100,10132150030,6400,6330,6410,6300,120228
|
|
20230911,130000,9369208300,6330,6220,6430,6200,255435
|
|
20230911,125900,7747086550,6250,6020,6250,6010,108274
|
|
20230911,125800,7079810640,6010,6080,6090,6000,36181
|
|
20230911,125700,6861459120,6090,6070,6100,5970,63564
|
|
20230911,125600,6477541890,6080,6220,6250,6000,99849
|
|
20230911,125500,5869100230,6200,6210,6330,6160,82168
|
|
20230911,125400,5356301960,6210,6250,6300,6170,109029
|
|
20230911,125300,4676074720,6240,6120,6340,6110,307490
|
|
20230911,125200,2762710050,6120,6120,6120,6120,0
|
|
20230911,125100,2762710050,6120,6000,6120,5940,63762
|
|
20230911,125000,2375354540,6000,5820,6000,5760,46816
|
|
20230911,124900,2099224720,5820,5730,5860,5720,26029
|
|
20230911,124800,1948161590,5730,5690,5730,5670,2794
|
|
20230911,124700,1932204350,5660,5710,5710,5650,4769
|
|
20230911,124600,1905128300,5720,5830,5860,5700,7523
|
|
20230911,124500,1861886870,5790,5670,5870,5670,26376
|
|
20230911,124400,1709655900,5670,5670,5670,5650,825
|
|
20230911,124300,1704994440,5660,5660,5660,5660,0
|
|
20230911,124200,1704994440,5660,5650,5660,5650,91
|
|
20230911,124100,1704480280,5660,5660,5670,5650,54
|
|
20230911,124000,1704174550,5670,5670,5670,5670,114
|
|
20230911,123900,1703528170,5670,5650,5670,5650,108
|
|
20230911,123800,1702916230,5670,5670,5670,5670,0
|
|
20230911,123700,1702916230,5670,5670,5670,5670,55
|
|
20230911,123600,1702604380,5670,5670,5670,5670,1
|
|
20230911,123500,1702598710,5670,5670,5670,5670,0
|
|
20230911,123400,1702598710,5670,5660,5670,5650,552
|
|
20230911,123300,1699478800,5660,5680,5680,5660,50
|
|
20230911,123200,1699194840,5680,5680,5690,5660,2800
|
|
20230911,123100,1683304010,5680,5650,5680,5650,610
|
|
20230911,123000,1679850420,5650,5600,5650,5590,2033
|
|
20230911,122900,1668411150,5610,5610,5610,5610,1
|
|
20230911,122800,1668405540,5590,5590,5590,5590,14
|
|
20230911,122700,1668327280,5590,5610,5610,5590,3
|
|
20230911,122600,1668310490,5620,5620,5620,5620,0
|
|
20230911,122500,1668310490,5620,5620,5620,5620,1
|
|
20230911,122400,1668304870,5620,5620,5620,5620,0
|
|
20230911,122300,1668304870,5620,5630,5630,5620,171
|
|
20230911,122200,1667342650,5580,5580,5580,5580,23
|
|
20230911,122100,1667214310,5580,5590,5590,5580,119
|
|
20230911,122000,1666550090,5600,5600,5600,5600,0
|
|
20230911,121900,1666550090,5600,5590,5600,5590,76
|
|
20230911,121800,1666124650,5590,5610,5610,5590,468
|
|
20230911,121700,1663505810,5610,5610,5610,5610,0
|
|
20230911,121600,1663505810,5610,5610,5610,5610,0
|
|
20230911,121500,1663505810,5610,5610,5610,5610,440
|
|
20230911,121400,1661037410,5620,5620,5620,5620,74
|
|
20230911,121300,1660621530,5620,5630,5630,5620,377
|
|
20230911,121200,1658500560,5640,5640,5640,5640,0
|
|
20230911,121100,1658500560,5640,5640,5640,5640,0
|
|
20230911,121000,1658500560,5640,5630,5640,5630,102
|
|
20230911,120900,1657925820,5650,5650,5650,5650,0
|
|
20230911,120800,1657925820,5650,5650,5650,5650,0
|
|
20230911,120700,1657925820,5650,5640,5650,5620,1010
|
|
20230911,120600,1652241590,5620,5620,5620,5620,0
|
|
20230911,120500,1652241590,5620,5620,5620,5620,0
|
|
20230911,120400,1652241590,5620,5620,5620,5620,50
|
|
20230911,120300,1651960590,5610,5660,5660,5610,695
|
|
20230911,120200,1648061040,5670,5660,5710,5660,3049
|
|
20230911,120100,1630712610,5680,5650,5680,5650,2254
|
|
20230911,120000,1617944390,5650,5590,5650,5590,3637
|
|
20230911,115900,1597452120,5580,5580,5580,5580,0
|
|
20230911,115800,1597452120,5580,5580,5580,5580,1
|
|
20230911,115700,1597446540,5580,5580,5580,5580,39
|
|
20230911,115600,1597228920,5580,5580,5590,5580,219
|
|
20230911,115500,1596006890,5580,5580,5580,5580,1
|
|
20230911,115400,1596001310,5580,5580,5590,5580,73
|
|
20230911,115300,1595593960,5580,5580,5580,5580,0
|
|
20230911,115200,1595593960,5580,5580,5580,5580,15
|
|
20230911,115100,1595510260,5580,5580,5580,5580,150
|
|
20230911,115000,1594673260,5580,5580,5580,5580,20
|
|
20230911,114900,1594561660,5580,5580,5580,5580,23
|
|
20230911,114800,1594433320,5580,5580,5580,5580,1
|
|
20230911,114700,1594427740,5580,5580,5580,5580,292
|
|
20230911,114600,1592798380,5580,5590,5590,5580,32
|
|
20230911,114500,1592619510,5590,5590,5590,5590,0
|
|
20230911,114400,1592619510,5590,5590,5590,5590,300
|
|
20230911,114300,1590942510,5590,5590,5590,5590,0
|
|
20230911,114200,1590942510,5590,5590,5590,5590,104
|
|
20230911,114100,1590361150,5590,5600,5600,5590,1000
|
|
20230911,114000,1584771050,5590,5590,5590,5590,0
|
|
20230911,113900,1584771050,5590,5590,5590,5590,3
|
|
20230911,113800,1584754280,5610,5590,5610,5590,2
|
|
20230911,113700,1584743080,5630,5630,5630,5630,0
|
|
20230911,113600,1584743080,5630,5600,5630,5600,1730
|
|
20230911,113500,1575022280,5560,5570,5570,5560,170
|
|
20230911,113400,1574076080,5570,5570,5570,5570,0
|
|
20230911,113300,1574076080,5570,5590,5590,5570,732
|
|
20230911,113200,1569986840,5590,5590,5590,5590,0
|
|
20230911,113100,1569986840,5590,5590,5590,5590,0
|
|
20230911,113000,1569986840,5590,5590,5590,5590,0
|
|
20230911,112900,1569986840,5590,5590,5590,5590,244
|
|
20230911,112800,1568622880,5590,5590,5590,5590,5
|
|
20230911,112700,1568594930,5590,5590,5590,5590,0
|
|
20230911,112600,1568594930,5590,5590,5590,5590,0
|
|
20230911,112500,1568594930,5590,5590,5590,5590,3
|
|
20230911,112400,1568578160,5560,5560,5560,5560,0
|
|
20230911,112300,1568578160,5560,5560,5570,5560,2070
|
|
20230911,112200,1557068860,5560,5560,5560,5560,0
|
|
20230911,112100,1557068860,5560,5560,5560,5560,0
|
|
20230911,112000,1557068860,5560,5560,5560,5560,175
|
|
20230911,111900,1556095860,5560,5610,5610,5560,1769
|
|
20230911,111800,1546249410,5570,5600,5600,5570,1480
|
|
20230911,111700,1537986780,5610,5620,5620,5610,279
|
|
20230911,111600,1536419070,5620,5610,5620,5610,20
|
|
20230911,111500,1536306770,5600,5600,5600,5600,0
|
|
20230911,111400,1536306770,5600,5600,5600,5600,694
|
|
20230911,111300,1532420370,5600,5600,5600,5600,0
|
|
20230911,111200,1532420370,5600,5600,5600,5600,0
|
|
20230911,111100,1532420370,5600,5600,5600,5600,0
|
|
20230911,111000,1532420370,5600,5600,5600,5600,10
|
|
20230911,110900,1532364370,5580,5580,5580,5580,310
|
|
20230911,110800,1530634570,5580,5580,5580,5580,100
|
|
20230911,110700,1530076570,5580,5580,5580,5580,200
|
|
20230911,110600,1528960570,5580,5580,5580,5580,69
|
|
20230911,110500,1528575550,5580,5620,5620,5580,697
|
|
20230911,110400,1524684070,5600,5600,5600,5600,0
|
|
20230911,110300,1524684070,5600,5610,5610,5600,268
|
|
20230911,110200,1523180710,5620,5620,5620,5620,0
|
|
20230911,110100,1523180710,5620,5620,5620,5620,17
|
|
20230911,110000,1523085170,5620,5620,5620,5620,63
|
|
20230911,105900,1522731110,5630,5630,5630,5630,0
|
|
20230911,105800,1522731110,5630,5630,5630,5630,0
|
|
20230911,105700,1522731110,5630,5630,5630,5630,76
|
|
20230911,105600,1522303230,5620,5620,5620,5620,0
|
|
20230911,105500,1522303230,5620,5610,5620,5610,1152
|
|
20230911,105400,1515830520,5610,5600,5610,5590,72
|
|
20230911,105300,1515427920,5610,5600,5610,5600,6
|
|
20230911,105200,1515394280,5620,5620,5630,5620,754
|
|
20230911,105100,1511156660,5600,5600,5600,5600,53
|
|
20230911,105000,1510859860,5600,5600,5600,5600,149
|
|
20230911,104900,1510025460,5620,5620,5620,5620,548
|
|
20230911,104800,1506945700,5620,5620,5620,5620,0
|
|
20230911,104700,1506945700,5620,5600,5620,5600,2084
|
|
20230911,104600,1495246810,5600,5600,5610,5600,31
|
|
20230911,104500,1495073200,5600,5610,5620,5600,477
|
|
20230911,104400,1492392670,5620,5620,5620,5620,465
|
|
20230911,104300,1489779370,5620,5600,5620,5600,474
|
|
20230911,104200,1487117710,5600,5580,5600,5580,1942
|
|
20230911,104100,1476258710,5590,5580,5590,5580,246
|
|
20230911,104000,1474884050,5580,5570,5580,5570,175
|
|
20230911,103900,1473909270,5560,5550,5560,5540,476
|
|
20230911,103800,1471264330,5540,5540,5540,5540,0
|
|
20230911,103700,1471264330,5540,5540,5540,5540,0
|
|
20230911,103600,1471264330,5540,5550,5550,5540,21
|
|
20230911,103500,1471147790,5550,5550,5550,5550,485
|
|
20230911,103400,1468456040,5550,5550,5550,5550,253
|
|
20230911,103300,1467051890,5540,5550,5550,5540,435
|
|
20230911,103200,1464638990,5550,5550,5550,5550,40
|
|
20230911,103100,1464416990,5550,5550,5550,5530,224
|
|
20230911,103000,1463178210,5530,5530,5540,5530,934
|
|
20230911,102900,1458013010,5530,5540,5540,5530,898
|
|
20230911,102800,1453046470,5540,5540,5540,5540,195
|
|
20230911,102700,1451966170,5540,5550,5550,5540,702
|
|
20230911,102600,1448073570,5540,5580,5580,5540,1517
|
|
20230911,102500,1439660200,5570,5570,5570,5570,66
|
|
20230911,102400,1439292580,5570,5560,5570,5550,1726
|
|
20230911,102300,1429704620,5550,5590,5590,5550,4563
|
|
20230911,102200,1404317320,5590,5600,5600,5590,606
|
|
20230911,102100,1400925970,5600,5610,5610,5600,1243
|
|
20230911,102000,1393964170,5600,5610,5610,5600,1305
|
|
20230911,101900,1386646120,5620,5630,5630,5620,896
|
|
20230911,101800,1381608500,5630,5640,5640,5630,90
|
|
20230911,101700,1381101000,5640,5640,5640,5640,90
|
|
20230911,101600,1380593400,5630,5620,5630,5620,263
|
|
20230911,101500,1379113050,5620,5630,5630,5620,947
|
|
20230911,101400,1373789060,5640,5640,5640,5640,201
|
|
20230911,101300,1372655420,5630,5630,5630,5630,139
|
|
20230911,101200,1371872850,5630,5640,5640,5630,520
|
|
20230911,101100,1368942960,5640,5630,5650,5630,118
|
|
20230911,101000,1368277400,5650,5650,5650,5650,1
|
|
20230911,100900,1368271750,5630,5630,5630,5630,0
|
|
20230911,100800,1368271750,5630,5660,5660,5630,360
|
|
20230911,100700,1366244650,5630,5630,5630,5630,2
|
|
20230911,100600,1366233390,5630,5670,5670,5630,2101
|
|
20230911,100500,1354389540,5640,5640,5640,5640,828
|
|
20230911,100400,1349719620,5640,5660,5660,5640,265
|
|
20230911,100300,1348223020,5660,5660,5660,5660,54
|
|
20230911,100200,1347917380,5640,5640,5670,5630,549
|
|
20230911,100100,1344821440,5630,5660,5660,5630,977
|
|
20230911,100000,1339316270,5660,5650,5660,5650,85
|
|
20230911,095900,1338835210,5640,5640,5650,5640,109
|
|
20230911,095800,1338220440,5640,5650,5650,5640,195
|
|
20230911,095700,1337119970,5650,5650,5650,5650,22
|
|
20230911,095600,1336995670,5640,5640,5660,5640,879
|
|
20230911,095500,1332026110,5660,5660,5660,5640,796
|
|
20230911,095400,1327533710,5660,5660,5660,5660,102
|
|
20230911,095300,1326956390,5660,5630,5660,5630,106
|
|
20230911,095200,1326359010,5630,5640,5640,5630,410
|
|
20230911,095100,1324050610,5630,5640,5640,5630,236
|
|
20230911,095000,1322721500,5640,5640,5640,5640,103
|
|
20230911,094900,1322140580,5630,5640,5640,5630,31
|
|
20230911,094800,1321966020,5630,5650,5650,5630,1050
|
|
20230911,094700,1316047080,5640,5630,5640,5630,203
|
|
20230911,094600,1314902190,5630,5680,5680,5630,4329
|
|
20230911,094500,1290484780,5680,5690,5690,5680,680
|
|
20230911,094400,1286615920,5690,5700,5700,5690,205
|
|
20230911,094300,1285448990,5700,5660,5700,5650,894
|
|
20230911,094200,1280377430,5700,5670,5700,5650,3229
|
|
20230911,094100,1262094870,5670,5710,5710,5670,983
|
|
20230911,094000,1256520070,5670,5740,5740,5670,4323
|
|
20230911,093900,1231899300,5740,5790,5790,5740,4386
|
|
20230911,093800,1206645130,5790,5760,5800,5760,187
|
|
20230911,093700,1205562800,5800,5800,5800,5800,18
|
|
20230911,093600,1205458400,5800,5800,5800,5800,211
|
|
20230911,093500,1204234600,5800,5800,5800,5760,3356
|
|
20230911,093400,1184795470,5820,5780,5820,5750,4353
|
|
20230911,093300,1159564230,5790,5800,5800,5740,966
|
|
20230911,093200,1153989590,5790,5720,5790,5720,6796
|
|
20230911,093100,1114722130,5720,5720,5730,5720,345
|
|
20230911,093000,1112745940,5720,5730,5730,5720,1456
|
|
20230911,092900,1104411410,5730,5750,5750,5730,939
|
|
20230911,092800,1099026920,5750,5750,5750,5720,747
|
|
20230911,092700,1094741400,5760,5720,5760,5720,323
|
|
20230911,092600,1092886950,5710,5720,5740,5710,486
|
|
20230911,092500,1090107520,5720,5740,5740,5720,70
|
|
20230911,092400,1089706920,5750,5720,5760,5720,5010
|
|
20230911,092300,1060900610,5730,5750,5750,5730,560
|
|
20230911,092200,1057683950,5750,5680,5750,5680,861
|
|
20230911,092100,1052762140,5700,5710,5710,5700,371
|
|
20230911,092000,1050647420,5700,5700,5720,5700,1114
|
|
20230911,091900,1044293760,5680,5670,5700,5670,196
|
|
20230911,091800,1043180360,5660,5680,5700,5660,2291
|
|
20230911,091700,1030202590,5680,5660,5700,5660,352
|
|
20230911,091600,1028201650,5640,5650,5660,5620,15375
|
|
20230911,091500,941616980,5650,5670,5680,5650,3133
|
|
20230911,091400,923880650,5670,5670,5710,5670,1368
|
|
20230911,091300,916118450,5670,5720,5720,5670,6234
|
|
20230911,091200,880581700,5750,5770,5770,5730,1418
|
|
20230911,091100,872441560,5770,5770,5780,5720,2942
|
|
20230911,091000,855530290,5770,5750,5830,5710,7564
|
|
20230911,090900,811933910,5720,5720,5740,5700,5027
|
|
20230911,090800,783217670,5720,5760,5770,5720,6105
|
|
20230911,090700,748116690,5760,5790,5820,5760,10559
|
|
20230911,090600,687111170,5790,5830,5880,5780,24467
|
|
20230911,090500,544659670,5820,5880,5910,5780,28786
|
|
20230911,090400,376102920,5880,5700,5900,5690,44476
|
|
20230911,090300,118785070,5680,5560,5700,5560,11755
|
|
20230911,090200,52482640,5570,5590,5590,5570,1154
|
|
20230911,090100,46041040,5590,5540,5600,5530,3957
|
|
20230911,090000,24006210,5540,5570,5580,5540,4311
|