644 lines
34 KiB
CSV
644 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,194100,9027797020,16290,16290,16290,16290,4375
|
|
20230906,194000,9027797020,16290,16290,16290,16290,0
|
|
20230906,193900,9027797020,16290,16290,16290,16290,0
|
|
20230906,193800,9027797020,16290,16290,16290,16290,0
|
|
20230906,193700,9027797020,16290,16290,16290,16290,0
|
|
20230906,193600,9027797020,16290,16290,16290,16290,0
|
|
20230906,193500,9027797020,16290,16290,16290,16290,0
|
|
20230906,193400,9027797020,16290,16290,16290,16290,0
|
|
20230906,193300,9027797020,16290,16290,16290,16290,0
|
|
20230906,193200,9027797020,16290,16290,16290,16290,0
|
|
20230906,193100,9027797020,16290,16290,16290,16290,0
|
|
20230906,193000,9027797020,16290,16290,16290,16290,0
|
|
20230906,192900,9027797020,16290,16290,16290,16290,0
|
|
20230906,192800,9027797020,16290,16290,16290,16290,0
|
|
20230906,192700,9027797020,16290,16290,16290,16290,0
|
|
20230906,192600,9027797020,16290,16290,16290,16290,0
|
|
20230906,192500,9027797020,16290,16290,16290,16290,0
|
|
20230906,192400,9027797020,16290,16290,16290,16290,0
|
|
20230906,192300,9027797020,16290,16290,16290,16290,0
|
|
20230906,192200,9027797020,16290,16290,16290,16290,0
|
|
20230906,192100,9027797020,16290,16290,16290,16290,0
|
|
20230906,192000,9027797020,16290,16290,16290,16290,0
|
|
20230906,191900,9027797020,16290,16290,16290,16290,0
|
|
20230906,191800,9027797020,16290,16290,16290,16290,0
|
|
20230906,191700,9027797020,16290,16290,16290,16290,0
|
|
20230906,191600,9027797020,16290,16290,16290,16290,0
|
|
20230906,191500,9027797020,16290,16290,16290,16290,0
|
|
20230906,191400,9027797020,16290,16290,16290,16290,0
|
|
20230906,191300,9027797020,16290,16290,16290,16290,0
|
|
20230906,191200,9027797020,16290,16290,16290,16290,0
|
|
20230906,191100,9027797020,16290,16290,16290,16290,4375
|
|
20230906,191000,9027797020,16290,16290,16290,16290,0
|
|
20230906,190900,9027797020,16290,16290,16290,16290,0
|
|
20230906,190800,9027797020,16290,16290,16290,16290,0
|
|
20230906,190700,9027797020,16290,16290,16290,16290,0
|
|
20230906,190600,9027797020,16290,16290,16290,16290,0
|
|
20230906,190500,9027797020,16290,16290,16290,16290,0
|
|
20230906,190400,9027797020,16290,16290,16290,16290,0
|
|
20230906,190300,9027797020,16290,16290,16290,16290,0
|
|
20230906,190200,9027797020,16290,16290,16290,16290,0
|
|
20230906,190100,9027797020,16290,16290,16290,16290,0
|
|
20230906,190000,9027797020,16290,16290,16290,16290,0
|
|
20230906,185900,9027797020,16290,16290,16290,16290,0
|
|
20230906,185800,9027797020,16290,16290,16290,16290,0
|
|
20230906,185700,9027797020,16290,16290,16290,16290,0
|
|
20230906,185600,9027797020,16290,16290,16290,16290,0
|
|
20230906,185500,9027797020,16290,16290,16290,16290,0
|
|
20230906,185400,9027797020,16290,16290,16290,16290,0
|
|
20230906,185300,9027797020,16290,16290,16290,16290,0
|
|
20230906,185200,9027797020,16290,16290,16290,16290,0
|
|
20230906,185100,9027797020,16290,16290,16290,16290,0
|
|
20230906,185000,9027797020,16290,16290,16290,16290,0
|
|
20230906,184900,9027797020,16290,16290,16290,16290,0
|
|
20230906,184800,9027797020,16290,16290,16290,16290,0
|
|
20230906,184700,9027797020,16290,16290,16290,16290,0
|
|
20230906,184600,9027797020,16290,16290,16290,16290,0
|
|
20230906,184500,9027797020,16290,16290,16290,16290,0
|
|
20230906,184400,9027797020,16290,16290,16290,16290,0
|
|
20230906,184300,9027797020,16290,16290,16290,16290,0
|
|
20230906,184200,9027797020,16290,16290,16290,16290,0
|
|
20230906,184100,9027797020,16290,16290,16290,16290,4375
|
|
20230906,184000,9027797020,16290,16290,16290,16290,0
|
|
20230906,183900,9027797020,16290,16290,16290,16290,0
|
|
20230906,183800,9027797020,16290,16290,16290,16290,0
|
|
20230906,183700,9027797020,16290,16290,16290,16290,0
|
|
20230906,183600,9027797020,16290,16290,16290,16290,0
|
|
20230906,183500,9027797020,16290,16290,16290,16290,0
|
|
20230906,183400,9027797020,16290,16290,16290,16290,0
|
|
20230906,183300,9027797020,16290,16290,16290,16290,0
|
|
20230906,183200,9027797020,16290,16290,16290,16290,0
|
|
20230906,183100,9027797020,16290,16290,16290,16290,0
|
|
20230906,183000,9027797020,16290,16290,16290,16290,0
|
|
20230906,182900,9027797020,16290,16290,16290,16290,0
|
|
20230906,182800,9027797020,16290,16290,16290,16290,0
|
|
20230906,182700,9027797020,16290,16290,16290,16290,0
|
|
20230906,182600,9027797020,16290,16290,16290,16290,0
|
|
20230906,182500,9027797020,16290,16290,16290,16290,0
|
|
20230906,182400,9027797020,16290,16290,16290,16290,0
|
|
20230906,182300,9027797020,16290,16290,16290,16290,0
|
|
20230906,182200,9027797020,16290,16290,16290,16290,0
|
|
20230906,182100,9027797020,16290,16290,16290,16290,0
|
|
20230906,182000,9027797020,16290,16290,16290,16290,0
|
|
20230906,181900,9027797020,16290,16290,16290,16290,0
|
|
20230906,181800,9027797020,16290,16290,16290,16290,0
|
|
20230906,181700,9027797020,16290,16290,16290,16290,0
|
|
20230906,181600,9027797020,16290,16290,16290,16290,0
|
|
20230906,181500,9027797020,16290,16290,16290,16290,0
|
|
20230906,181400,9027797020,16290,16290,16290,16290,0
|
|
20230906,181300,9027797020,16290,16290,16290,16290,0
|
|
20230906,181200,9027797020,16290,16290,16290,16290,0
|
|
20230906,181100,9027797020,16290,16290,16290,16290,4375
|
|
20230906,181000,9027797020,16290,16290,16290,16290,0
|
|
20230906,180900,9027797020,16290,16290,16290,16290,0
|
|
20230906,180800,9027797020,16290,16290,16290,16290,0
|
|
20230906,180700,9027797020,16290,16290,16290,16290,0
|
|
20230906,180600,9027797020,16290,16290,16290,16290,0
|
|
20230906,180500,9027797020,16290,16290,16290,16290,0
|
|
20230906,180400,9027797020,16290,16290,16290,16290,0
|
|
20230906,180300,9027797020,16290,16290,16290,16290,0
|
|
20230906,180200,9027797020,16290,16290,16290,16290,0
|
|
20230906,180100,9027797020,16290,16290,16290,16290,0
|
|
20230906,180000,9027797020,16290,16290,16290,16290,0
|
|
20230906,175900,9027797020,16290,16290,16290,16290,0
|
|
20230906,175800,9027797020,16290,16290,16290,16290,0
|
|
20230906,175700,9027797020,16290,16290,16290,16290,0
|
|
20230906,175600,9027797020,16290,16290,16290,16290,0
|
|
20230906,175500,9027797020,16290,16290,16290,16290,0
|
|
20230906,175400,9027797020,16290,16290,16290,16290,0
|
|
20230906,175300,9027797020,16290,16290,16290,16290,0
|
|
20230906,175200,9027797020,16290,16290,16290,16290,0
|
|
20230906,175100,9027797020,16290,16290,16290,16290,0
|
|
20230906,175000,9027797020,16290,16290,16290,16290,0
|
|
20230906,174900,9027797020,16290,16290,16290,16290,0
|
|
20230906,174800,9027797020,16290,16290,16290,16290,0
|
|
20230906,174700,9027797020,16290,16290,16290,16290,0
|
|
20230906,174600,9027797020,16290,16290,16290,16290,0
|
|
20230906,174500,9027797020,16290,16290,16290,16290,0
|
|
20230906,174400,9027797020,16290,16290,16290,16290,0
|
|
20230906,174300,9027797020,16290,16290,16290,16290,0
|
|
20230906,174200,9027797020,16290,16290,16290,16290,0
|
|
20230906,174100,9027797020,16290,16290,16290,16290,4375
|
|
20230906,174000,9027797020,16290,16290,16290,16290,0
|
|
20230906,173900,9027797020,16290,16290,16290,16290,0
|
|
20230906,173800,9027797020,16290,16290,16290,16290,0
|
|
20230906,173700,9027797020,16290,16290,16290,16290,0
|
|
20230906,173600,9027797020,16290,16290,16290,16290,0
|
|
20230906,173500,9027797020,16290,16290,16290,16290,0
|
|
20230906,173400,9027797020,16290,16290,16290,16290,0
|
|
20230906,173300,9027797020,16290,16290,16290,16290,0
|
|
20230906,173200,9027797020,16290,16290,16290,16290,0
|
|
20230906,173100,9027797020,16290,16290,16290,16290,0
|
|
20230906,173000,9027797020,16290,16290,16290,16290,0
|
|
20230906,172900,9027797020,16290,16290,16290,16290,0
|
|
20230906,172800,9027797020,16290,16290,16290,16290,0
|
|
20230906,172700,9027797020,16290,16290,16290,16290,0
|
|
20230906,172600,9027797020,16290,16290,16290,16290,0
|
|
20230906,172500,9027797020,16290,16290,16290,16290,0
|
|
20230906,172400,9027797020,16290,16290,16290,16290,0
|
|
20230906,172300,9027797020,16290,16290,16290,16290,0
|
|
20230906,172200,9027797020,16290,16290,16290,16290,0
|
|
20230906,172100,9027797020,16290,16290,16290,16290,0
|
|
20230906,172000,9027797020,16290,16290,16290,16290,0
|
|
20230906,171900,9027797020,16290,16290,16290,16290,0
|
|
20230906,171800,9027797020,16290,16290,16290,16290,0
|
|
20230906,171700,9027797020,16290,16290,16290,16290,0
|
|
20230906,171600,9027797020,16290,16290,16290,16290,0
|
|
20230906,171500,9027797020,16290,16290,16290,16290,0
|
|
20230906,171400,9027797020,16290,16290,16290,16290,0
|
|
20230906,171300,9027797020,16290,16290,16290,16290,0
|
|
20230906,171200,9027797020,16290,16290,16290,16290,0
|
|
20230906,171100,9027797020,16290,16290,16290,16290,4375
|
|
20230906,171000,9027797020,16290,16290,16290,16290,0
|
|
20230906,170900,9027797020,16290,16290,16290,16290,0
|
|
20230906,170800,9027797020,16290,16290,16290,16290,0
|
|
20230906,170700,9027797020,16290,16290,16290,16290,0
|
|
20230906,170600,9027797020,16290,16290,16290,16290,0
|
|
20230906,170500,9027797020,16290,16290,16290,16290,0
|
|
20230906,170400,9027797020,16290,16290,16290,16290,0
|
|
20230906,170300,9027797020,16290,16290,16290,16290,0
|
|
20230906,170200,9027797020,16290,16290,16290,16290,0
|
|
20230906,170100,9027797020,16290,16290,16290,16290,0
|
|
20230906,170000,9027797020,16290,16290,16290,16290,0
|
|
20230906,165900,9027797020,16290,16290,16290,16290,0
|
|
20230906,165800,9027797020,16290,16290,16290,16290,0
|
|
20230906,165700,9027797020,16290,16290,16290,16290,0
|
|
20230906,165600,9027797020,16290,16290,16290,16290,0
|
|
20230906,165500,9027797020,16290,16290,16290,16290,0
|
|
20230906,165400,9027797020,16290,16290,16290,16290,0
|
|
20230906,165300,9027797020,16290,16290,16290,16290,0
|
|
20230906,165200,9027797020,16290,16290,16290,16290,0
|
|
20230906,165100,9027797020,16290,16290,16290,16290,0
|
|
20230906,165000,9027797020,16290,16290,16290,16290,0
|
|
20230906,164900,9027797020,16290,16290,16290,16290,0
|
|
20230906,164800,9027797020,16290,16290,16290,16290,0
|
|
20230906,164700,9027797020,16290,16290,16290,16290,0
|
|
20230906,164600,9027797020,16290,16290,16290,16290,0
|
|
20230906,164500,9027797020,16290,16290,16290,16290,0
|
|
20230906,164400,9027797020,16290,16290,16290,16290,0
|
|
20230906,164300,9027797020,16290,16290,16290,16290,0
|
|
20230906,164200,9027797020,16290,16290,16290,16290,0
|
|
20230906,164100,9027797020,16290,16290,16290,16290,4375
|
|
20230906,164000,9027797020,16290,16290,16290,16290,0
|
|
20230906,163900,9027797020,16290,16290,16290,16290,0
|
|
20230906,163800,9027797020,16290,16290,16290,16290,0
|
|
20230906,163700,9027797020,16290,16290,16290,16290,0
|
|
20230906,163600,9027797020,16290,16290,16290,16290,0
|
|
20230906,163500,9027797020,16290,16290,16290,16290,0
|
|
20230906,163400,9027797020,16290,16290,16290,16290,0
|
|
20230906,163300,9027797020,16290,16290,16290,16290,0
|
|
20230906,163200,9027797020,16290,16290,16290,16290,0
|
|
20230906,163100,9027797020,16290,16290,16290,16290,0
|
|
20230906,163000,9027797020,16290,16290,16290,16290,0
|
|
20230906,162900,9027797020,16290,16290,16290,16290,0
|
|
20230906,162800,9027797020,16290,16290,16290,16290,0
|
|
20230906,162700,9027797020,16290,16290,16290,16290,0
|
|
20230906,162600,9027797020,16290,16290,16290,16290,0
|
|
20230906,162500,9027797020,16290,16290,16290,16290,0
|
|
20230906,162400,9027797020,16290,16290,16290,16290,0
|
|
20230906,162300,9027797020,16290,16290,16290,16290,0
|
|
20230906,162200,9027797020,16290,16290,16290,16290,0
|
|
20230906,162100,9027797020,16290,16290,16290,16290,0
|
|
20230906,162000,9027797020,16290,16290,16290,16290,0
|
|
20230906,161900,9027797020,16290,16290,16290,16290,0
|
|
20230906,161800,9027797020,16290,16290,16290,16290,0
|
|
20230906,161700,9027797020,16290,16290,16290,16290,0
|
|
20230906,161600,9027797020,16290,16290,16290,16290,0
|
|
20230906,161500,9027797020,16290,16290,16290,16290,0
|
|
20230906,161400,9027797020,16290,16290,16290,16290,0
|
|
20230906,161300,9027797020,16290,16290,16290,16290,0
|
|
20230906,161200,9027797020,16290,16290,16290,16290,0
|
|
20230906,161100,9027797020,16290,16290,16290,16290,4375
|
|
20230906,161000,9027797020,16290,16290,16290,16290,0
|
|
20230906,160900,9027797020,16290,16290,16290,16290,0
|
|
20230906,160800,9027797020,16290,16290,16290,16290,0
|
|
20230906,160700,9027797020,16290,16290,16290,16290,0
|
|
20230906,160600,9027797020,16290,16290,16290,16290,0
|
|
20230906,160500,9027797020,16290,16290,16290,16290,0
|
|
20230906,160400,9027797020,16290,16290,16290,16290,0
|
|
20230906,160300,9027797020,16290,16290,16290,16290,0
|
|
20230906,160200,9027797020,16290,16290,16290,16290,0
|
|
20230906,160100,9027797020,16290,16290,16290,16290,0
|
|
20230906,160000,9027797020,16290,16290,16290,16290,0
|
|
20230906,155900,9027797020,16290,16290,16290,16290,0
|
|
20230906,155800,9027797020,16290,16290,16290,16290,0
|
|
20230906,155700,9027797020,16290,16290,16290,16290,0
|
|
20230906,155600,9027797020,16290,16290,16290,16290,0
|
|
20230906,155500,9027797020,16290,16290,16290,16290,0
|
|
20230906,155400,9027797020,16290,16290,16290,16290,0
|
|
20230906,155300,9027797020,16290,16290,16290,16290,0
|
|
20230906,155200,9027797020,16290,16290,16290,16290,0
|
|
20230906,155100,9027797020,16290,16290,16290,16290,0
|
|
20230906,155000,9027797020,16290,16290,16290,16290,0
|
|
20230906,154900,9027797020,16290,16290,16290,16290,0
|
|
20230906,154800,9027797020,16290,16290,16290,16290,0
|
|
20230906,154700,9027797020,16290,16290,16290,16290,0
|
|
20230906,154600,9027797020,16290,16290,16290,16290,0
|
|
20230906,154500,9027797020,16290,16290,16290,16290,0
|
|
20230906,154400,9027797020,16290,16290,16290,16290,0
|
|
20230906,154300,9027797020,16290,16290,16290,16290,0
|
|
20230906,154200,9027797020,16290,16290,16290,16290,0
|
|
20230906,154100,9027797020,16290,16290,16290,16290,4375
|
|
20230906,154000,9027797020,16290,16290,16290,16290,0
|
|
20230906,153900,9027797020,16290,16290,16290,16290,0
|
|
20230906,153800,9027797020,16290,16290,16290,16290,0
|
|
20230906,153700,9027797020,16290,16290,16290,16290,0
|
|
20230906,153600,9027797020,16290,16290,16290,16290,0
|
|
20230906,153500,9027797020,16290,16290,16290,16290,0
|
|
20230906,153400,9027797020,16290,16290,16290,16290,0
|
|
20230906,153300,9027797020,16290,16290,16290,16290,0
|
|
20230906,153200,9027797020,16290,16290,16290,16290,0
|
|
20230906,153100,9027797020,16290,16290,16290,16290,0
|
|
20230906,153000,9027797020,16290,16290,16290,16290,4375
|
|
20230906,152900,8956528270,16240,16240,16240,16240,0
|
|
20230906,152800,8956528270,16240,16240,16240,16240,0
|
|
20230906,152700,8956528270,16240,16240,16240,16240,0
|
|
20230906,152600,8956528270,16240,16240,16240,16240,0
|
|
20230906,152500,8956528270,16240,16240,16240,16240,0
|
|
20230906,152400,8956528270,16240,16240,16240,16240,0
|
|
20230906,152300,8956528270,16240,16240,16240,16240,0
|
|
20230906,152200,8956528270,16240,16240,16240,16240,0
|
|
20230906,152100,8956528270,16240,16240,16240,16240,0
|
|
20230906,152000,8956528270,16240,16240,16240,16240,0
|
|
20230906,151900,8956528270,16240,16170,16240,16170,1277
|
|
20230906,151800,8935876200,16160,16190,16190,16160,1308
|
|
20230906,151700,8914716830,16180,16270,16280,16170,1077
|
|
20230906,151600,8897263940,16270,16290,16290,16250,674
|
|
20230906,151500,8886299140,16290,16270,16290,16250,838
|
|
20230906,151400,8872663870,16290,16290,16290,16260,797
|
|
20230906,151300,8859683340,16290,16300,16300,16280,875
|
|
20230906,151200,8845432180,16280,16270,16300,16270,619
|
|
20230906,151100,8835353340,16270,16290,16290,16270,617
|
|
20230906,151000,8825310220,16280,16300,16330,16280,1323
|
|
20230906,150900,8803751140,16300,16250,16330,16230,1505
|
|
20230906,150800,8779227470,16250,16220,16270,16220,661
|
|
20230906,150700,8768501450,16220,16210,16250,16160,2505
|
|
20230906,150600,8727982610,16260,16220,16280,16200,828
|
|
20230906,150500,8714553490,16200,16180,16220,16170,876
|
|
20230906,150400,8700372850,16170,16180,16190,16160,1408
|
|
20230906,150300,8677612420,16180,16190,16220,16160,2552
|
|
20230906,150200,8636353710,16220,16270,16270,16180,209
|
|
20230906,150100,8632959850,16270,16310,16310,16170,3082
|
|
20230906,150000,8583051030,16320,16300,16350,16300,259
|
|
20230906,145900,8578822790,16360,16300,16360,16260,846
|
|
20230906,145800,8565026010,16300,16170,16300,16170,1432
|
|
20230906,145700,8541756020,16190,16190,16210,16170,1389
|
|
20230906,145600,8519274580,16190,16200,16230,16180,1781
|
|
20230906,145500,8490441130,16210,16200,16250,16180,1552
|
|
20230906,145400,8465310420,16200,16190,16270,16160,1360
|
|
20230906,145300,8443295960,16200,16270,16270,16160,4512
|
|
20230906,145200,8370359970,16190,16200,16300,16190,2389
|
|
20230906,145100,8331548130,16200,16220,16280,16190,2131
|
|
20230906,145000,8296991890,16190,16330,16330,16190,3862
|
|
20230906,144900,8234170730,16330,16380,16380,16310,1667
|
|
20230906,144800,8206948330,16380,16410,16410,16380,818
|
|
20230906,144700,8193538280,16390,16390,16420,16330,1014
|
|
20230906,144600,8176933280,16390,16380,16400,16370,370
|
|
20230906,144500,8170873140,16370,16370,16380,16360,771
|
|
20230906,144400,8158246690,16380,16410,16420,16360,612
|
|
20230906,144300,8148222800,16410,16350,16410,16330,1108
|
|
20230906,144200,8130071910,16340,16430,16430,16340,6948
|
|
20230906,144100,8016339480,16430,16460,16470,16400,897
|
|
20230906,144000,8001587410,16460,16490,16490,16460,1202
|
|
20230906,143900,7981782840,16490,16510,16520,16490,1851
|
|
20230906,143800,7951241980,16520,16520,16530,16510,727
|
|
20230906,143700,7939231210,16520,16510,16540,16500,3665
|
|
20230906,143600,7878714030,16520,16490,16520,16470,739
|
|
20230906,143500,7866518130,16490,16560,16560,16490,6171
|
|
20230906,143400,7764499570,16550,16560,16560,16550,1724
|
|
20230906,143300,7735954170,16560,16560,16570,16550,1993
|
|
20230906,143200,7702958220,16550,16570,16580,16520,4661
|
|
20230906,143100,7625762080,16580,16550,16590,16550,6252
|
|
20230906,143000,7522175720,16530,16530,16550,16530,1848
|
|
20230906,142900,7491606660,16550,16530,16560,16520,2961
|
|
20230906,142800,7442624630,16540,16480,16560,16480,14987
|
|
20230906,142700,7195163180,16480,16450,16480,16450,6198
|
|
20230906,142600,7093103940,16450,16450,16460,16450,1644
|
|
20230906,142500,7066053670,16450,16440,16460,16410,1454
|
|
20230906,142400,7042137650,16440,16390,16450,16370,11895
|
|
20230906,142300,6846698340,16390,16390,16390,16350,790
|
|
20230906,142200,6833772730,16350,16390,16400,16350,613
|
|
20230906,142100,6823733500,16390,16390,16390,16350,960
|
|
20230906,142000,6808015910,16400,16390,16400,16350,654
|
|
20230906,141900,6797312630,16360,16410,16430,16360,1968
|
|
20230906,141800,6765061140,16410,16430,16430,16400,441
|
|
20230906,141700,6757821220,16430,16420,16430,16400,1416
|
|
20230906,141600,6734571600,16430,16430,16430,16420,1702
|
|
20230906,141500,6706609350,16430,16420,16430,16410,1066
|
|
20230906,141400,6689105660,16420,16420,16420,16410,715
|
|
20230906,141300,6677367050,16410,16400,16410,16400,1097
|
|
20230906,141200,6659372950,16400,16400,16410,16390,1164
|
|
20230906,141100,6640282950,16400,16400,16410,16390,2043
|
|
20230906,141000,6606772010,16400,16390,16400,16390,2299
|
|
20230906,140900,6569068680,16400,16390,16400,16390,1779
|
|
20230906,140800,6539904520,16390,16390,16390,16340,3453
|
|
20230906,140700,6483387740,16380,16380,16390,16370,390
|
|
20230906,140600,6476997850,16390,16380,16390,16370,1458
|
|
20230906,140500,6453107940,16370,16390,16390,16370,1723
|
|
20230906,140400,6424894230,16380,16370,16390,16360,2733
|
|
20230906,140300,6380127630,16340,16390,16400,16340,3179
|
|
20230906,140200,6328118000,16380,16350,16400,16350,5339
|
|
20230906,140100,6240663640,16360,16290,16360,16290,5348
|
|
20230906,140000,6153381000,16300,16210,16300,16210,16995
|
|
20230906,135900,5876966130,16210,16230,16230,16210,885
|
|
20230906,135800,5862606080,16230,16200,16230,16200,1644
|
|
20230906,135700,5835927270,16200,16210,16220,16200,510
|
|
20230906,135600,5827661240,16200,16220,16230,16200,400
|
|
20230906,135500,5821178210,16230,16230,16230,16220,384
|
|
20230906,135400,5814947020,16230,16220,16240,16210,9198
|
|
20230906,135300,5665640460,16220,16200,16220,16200,829
|
|
20230906,135200,5652201630,16210,16150,16220,16150,8519
|
|
20230906,135100,5514300450,16140,16140,16140,16130,352
|
|
20230906,135000,5508619180,16130,16140,16150,16060,692
|
|
20230906,134900,5497470680,16140,16160,16160,16120,1093
|
|
20230906,134800,5479809460,16160,16090,16160,16090,2472
|
|
20230906,134700,5439900500,16110,16110,16120,16080,650
|
|
20230906,134600,5429436840,16120,16120,16140,16110,267
|
|
20230906,134500,5425132910,16150,16120,16170,16110,4221
|
|
20230906,134400,5356938210,16110,16150,16150,16110,110
|
|
20230906,134300,5355164030,16150,16100,16150,16100,1906
|
|
20230906,134200,5324397080,16110,16100,16120,16090,500
|
|
20230906,134100,5316341550,16110,16090,16110,16050,652
|
|
20230906,134000,5305869840,16090,16090,16110,16090,667
|
|
20230906,133900,5295132430,16090,16100,16100,16090,66
|
|
20230906,133800,5294070330,16030,16080,16100,16030,54
|
|
20230906,133700,5293201130,16100,16060,16100,16060,689
|
|
20230906,133600,5282127310,16070,16080,16080,16050,187
|
|
20230906,133500,5279122140,16080,16070,16080,16070,410
|
|
20230906,133400,5272529940,16050,16070,16090,16050,345
|
|
20230906,133300,5266984440,16080,16030,16080,16030,366
|
|
20230906,133200,5261106810,16080,16070,16100,16070,996
|
|
20230906,133100,5245091700,16070,16060,16070,16060,75
|
|
20230906,133000,5243886660,16060,16060,16060,16060,255
|
|
20230906,132900,5239791360,16060,16040,16060,16040,200
|
|
20230906,132800,5236580660,16030,16040,16040,16030,57
|
|
20230906,132700,5235666430,16040,16040,16050,16020,212
|
|
20230906,132600,5232266980,16040,16040,16040,16040,50
|
|
20230906,132500,5231464980,16060,16040,16060,16040,55
|
|
20230906,132400,5230581780,16050,16050,16060,16050,54
|
|
20230906,132300,5229714640,16060,16050,16060,16050,223
|
|
20230906,132200,5226135380,16040,16020,16040,15960,2209
|
|
20230906,132100,5190797250,15970,15970,16020,15960,681
|
|
20230906,132000,5179914490,16000,16000,16020,15960,978
|
|
20230906,131900,5164289350,16020,16020,16030,16020,51
|
|
20230906,131800,5163472030,16030,16020,16030,16020,50
|
|
20230906,131700,5162670870,16020,16020,16020,16000,228
|
|
20230906,131600,5159019660,16000,16020,16020,16000,416
|
|
20230906,131500,5152355360,16020,16020,16020,16020,50
|
|
20230906,131400,5151554360,16020,16020,16020,16010,250
|
|
20230906,131300,5147549620,16020,15980,16030,15980,357
|
|
20230906,131200,5141842420,15980,16020,16030,15980,199
|
|
20230906,131100,5138654950,16030,16020,16030,16020,50
|
|
20230906,131000,5137853650,16030,16020,16030,16020,50
|
|
20230906,130900,5137052490,16030,15980,16030,15980,54
|
|
20230906,130800,5136187300,15990,16010,16030,15990,791
|
|
20230906,130700,5123537250,16030,16020,16030,16020,100
|
|
20230906,130600,5121934420,16000,16030,16040,15990,284
|
|
20230906,130500,5117388800,16040,15990,16040,15990,67
|
|
20230906,130400,5116315280,16000,16000,16040,16000,143
|
|
20230906,130300,5114025280,16010,16030,16050,16010,420
|
|
20230906,130200,5107292020,16000,16030,16040,16000,226
|
|
20230906,130100,5103668480,16000,16040,16040,16000,470
|
|
20230906,130000,5096143310,16050,16100,16100,16000,610
|
|
20230906,125900,5086376260,16000,16000,16100,16000,244
|
|
20230906,125800,5082466860,16100,16090,16100,16000,612
|
|
20230906,125700,5072619960,16010,16010,16100,16010,508
|
|
20230906,125600,5064473430,16080,16050,16080,16000,336
|
|
20230906,125500,5059080210,16000,15980,16080,15980,1456
|
|
20230906,125400,5035694650,15980,16020,16080,15980,148
|
|
20230906,125300,5033323160,16020,16050,16080,16020,55
|
|
20230906,125200,5032439120,16080,16060,16080,16060,50
|
|
20230906,125100,5031635410,16080,16090,16090,16080,100
|
|
20230906,125000,5030026910,16090,16050,16090,16050,291
|
|
20230906,124900,5025346170,16060,16000,16060,16000,451
|
|
20230906,124800,5018115170,16060,16050,16060,16050,50
|
|
20230906,124700,5017312220,16050,16050,16050,16050,150
|
|
20230906,124600,5014904720,16050,16060,16060,16050,100
|
|
20230906,124500,5013299220,16060,16000,16060,16000,71
|
|
20230906,124400,5012159920,16060,16040,16060,16000,366
|
|
20230906,124300,5006292920,16050,16000,16050,15990,462
|
|
20230906,124200,4998895270,16050,16040,16050,16000,416
|
|
20230906,124100,4992224750,16050,16010,16060,16000,1361
|
|
20230906,124000,4970439540,16010,16070,16090,16010,250
|
|
20230906,123900,4966433150,16080,16050,16080,16050,51
|
|
20230906,123800,4965613550,16050,16020,16050,16010,1122
|
|
20230906,123700,4947638070,16020,16030,16080,16020,169
|
|
20230906,123600,4944927670,16060,16030,16100,16030,396
|
|
20230906,123500,4938575100,16030,16100,16100,16030,825
|
|
20230906,123400,4925340000,16110,16070,16110,16060,166
|
|
20230906,123300,4922670720,16070,16100,16110,16070,236
|
|
20230906,123200,4918871480,16110,16120,16120,16090,57
|
|
20230906,123100,4917953190,16120,16150,16150,16090,598
|
|
20230906,123000,4908319170,16120,16150,16180,16120,1553
|
|
20230906,122900,4883255070,16180,16180,16190,16150,267
|
|
20230906,122800,4878934060,16180,16150,16190,16130,564
|
|
20230906,122700,4869828040,16190,16190,16190,16180,113
|
|
20230906,122600,4867998860,16190,16170,16190,16170,1319
|
|
20230906,122500,4846652350,16170,16140,16170,16130,879
|
|
20230906,122400,4832456500,16130,16110,16130,16110,124
|
|
20230906,122300,4830456580,16110,16140,16140,16110,132
|
|
20230906,122200,4828326230,16140,16130,16140,16100,464
|
|
20230906,122100,4820839040,16130,16120,16140,16120,189
|
|
20230906,122000,4817790180,16100,16120,16140,16100,127
|
|
20230906,121900,4815743780,16120,16100,16120,16090,295
|
|
20230906,121800,4810991570,16110,16090,16120,16090,1758
|
|
20230906,121700,4782654660,16120,16110,16120,16100,91
|
|
20230906,121600,4781188320,16100,16110,16130,16100,874
|
|
20230906,121500,4767104630,16090,16120,16120,16090,144
|
|
20230906,121400,4764783500,16090,16100,16160,16090,239
|
|
20230906,121300,4760931790,16090,16150,16160,16090,53
|
|
20230906,121200,4760075820,16090,16090,16150,16090,128
|
|
20230906,121100,4758013300,16090,16140,16150,16090,105
|
|
20230906,121000,4756318140,16140,16090,16140,16080,1659
|
|
20230906,120900,4729606630,16080,16100,16130,16080,387
|
|
20230906,120800,4723377590,16100,16100,16140,16100,108
|
|
20230906,120700,4721637200,16100,16140,16140,16100,56
|
|
20230906,120600,4720733560,16150,16130,16150,16080,294
|
|
20230906,120500,4715996610,16140,16140,16150,16120,190
|
|
20230906,120400,4712929190,16090,16150,16150,16090,174
|
|
20230906,120300,4710123420,16150,16110,16150,16090,374
|
|
20230906,120200,4704102010,16100,16150,16150,16100,67
|
|
20230906,120100,4703020800,16160,16140,16160,16140,165
|
|
20230906,120000,4700356050,16070,16150,16150,16070,155
|
|
20230906,115900,4697859020,16120,16130,16150,16120,181
|
|
20230906,115800,4694938160,16130,16100,16130,16100,315
|
|
20230906,115700,4689862880,16100,16100,16100,16040,212
|
|
20230906,115600,4686450790,16100,16100,16110,16070,667
|
|
20230906,115500,4675708650,16020,16010,16120,16010,502
|
|
20230906,115400,4667639910,16100,16030,16100,16000,1841
|
|
20230906,115300,4638081920,16030,16020,16070,16020,205
|
|
20230906,115200,4634793880,16080,16020,16080,16020,69
|
|
20230906,115100,4633685500,16080,16020,16080,16020,118
|
|
20230906,115000,4631792140,16090,16100,16100,16020,289
|
|
20230906,114900,4627153400,16050,16050,16100,16050,79
|
|
20230906,114800,4625882950,16120,16010,16120,16010,715
|
|
20230906,114700,4614408440,16020,16130,16130,16000,3827
|
|
20230906,114600,4553027400,16130,16130,16130,16130,50
|
|
20230906,114500,4552220900,16120,16130,16130,16090,735
|
|
20230906,114400,4540387700,16090,16130,16200,16080,940
|
|
20230906,114300,4525245780,16130,16160,16160,16130,194
|
|
20230906,114200,4522113210,16160,16190,16200,16160,105
|
|
20230906,114100,4520413450,16190,16200,16200,16160,268
|
|
20230906,114000,4516077030,16200,16200,16200,16170,194
|
|
20230906,113900,4512934590,16200,16220,16230,16200,337
|
|
20230906,113800,4507470900,16230,16120,16230,16060,2436
|
|
20230906,113700,4468029630,16080,16190,16190,16040,1378
|
|
20230906,113600,4445873390,16190,16130,16190,16110,979
|
|
20230906,113500,4430060790,16130,16060,16180,16060,1003
|
|
20230906,113400,4413882180,16060,16200,16200,16060,1507
|
|
20230906,113300,4389603130,16200,16170,16200,16170,606
|
|
20230906,113200,4379790260,16170,16140,16210,16110,582
|
|
20230906,113100,4370382710,16100,16270,16270,16080,2221
|
|
20230906,113000,4334413940,16270,16270,16280,16260,1057
|
|
20230906,112900,4317212540,16270,16280,16280,16250,1640
|
|
20230906,112800,4290517790,16280,16250,16280,16250,1520
|
|
20230906,112700,4265790640,16270,16250,16270,16200,2280
|
|
20230906,112600,4228743420,16220,16220,16270,16220,1173
|
|
20230906,112500,4209671660,16220,16220,16270,16200,3046
|
|
20230906,112400,4160165830,16250,16250,16270,16230,2499
|
|
20230906,112300,4119541840,16250,16230,16270,16230,1556
|
|
20230906,112200,4094244410,16250,16260,16280,16240,4256
|
|
20230906,112100,4025016510,16250,16130,16270,16120,13069
|
|
20230906,112000,3813419990,16120,16110,16120,16100,3069
|
|
20230906,111900,3763963330,16100,16110,16110,16100,886
|
|
20230906,111800,3749697520,16100,16090,16110,16080,1855
|
|
20230906,111700,3719828510,16090,16080,16090,16080,829
|
|
20230906,111600,3706492000,16080,16080,16100,16070,508
|
|
20230906,111500,3698322390,16100,16110,16110,16070,1958
|
|
20230906,111400,3666818510,16100,16100,16120,16080,2190
|
|
20230906,111300,3631553020,16100,16090,16110,16040,6981
|
|
20230906,111200,3519251550,16040,16040,16090,16000,7488
|
|
20230906,111100,3399117780,16050,16020,16060,16020,234
|
|
20230906,111000,3395363090,16050,16080,16090,16020,2997
|
|
20230906,110900,3347201230,16080,16080,16100,16080,1647
|
|
20230906,110800,3320703930,16060,15920,16090,15920,18129
|
|
20230906,110700,3030922150,15900,15900,15920,15850,926
|
|
20230906,110600,3016187490,15900,15850,15900,15850,737
|
|
20230906,110500,3004476630,15850,15920,15920,15850,1139
|
|
20230906,110400,2986380710,15900,15900,15920,15900,230
|
|
20230906,110300,2982721930,15900,15930,15930,15900,1961
|
|
20230906,110200,2951535170,15930,15920,15930,15920,3148
|
|
20230906,110100,2901402460,15920,15920,15920,15910,2322
|
|
20230906,110000,2864436240,15910,15910,15920,15910,5312
|
|
20230906,105900,2779921300,15910,15860,15910,15860,8368
|
|
20230906,105800,2646982160,15850,15850,15860,15840,1390
|
|
20230906,105700,2624957580,15860,15850,15860,15850,313
|
|
20230906,105600,2619993840,15870,15860,15870,15840,1777
|
|
20230906,105500,2591800180,15860,15870,15870,15860,610
|
|
20230906,105400,2582122860,15860,15800,15870,15800,3409
|
|
20230906,105300,2528113390,15800,15790,15810,15720,638
|
|
20230906,105200,2518035980,15810,15730,15810,15720,173
|
|
20230906,105100,2515311900,15790,15760,15790,15760,182
|
|
20230906,105000,2512442080,15800,15820,15820,15800,1759
|
|
20230906,104900,2484648660,15820,15800,15830,15800,1826
|
|
20230906,104800,2455770780,15800,15760,15800,15760,2051
|
|
20230906,104700,2423377290,15770,15760,15770,15760,51
|
|
20230906,104600,2422573420,15760,15760,15770,15760,342
|
|
20230906,104500,2417182940,15780,15810,15810,15760,227
|
|
20230906,104400,2413601780,15810,15830,15830,15810,166
|
|
20230906,104300,2410976660,15830,15760,15830,15760,1531
|
|
20230906,104200,2386797130,15760,15720,15760,15720,133
|
|
20230906,104100,2384701490,15710,15700,15710,15700,260
|
|
20230906,104000,2380617870,15720,15650,15720,15650,123
|
|
20230906,103900,2378690810,15680,15710,15710,15580,2483
|
|
20230906,103800,2339841280,15710,15730,15730,15710,185
|
|
20230906,103700,2336932950,15740,15790,15790,15740,1722
|
|
20230906,103600,2309781600,15800,15810,15850,15800,1005
|
|
20230906,103500,2293891980,15820,15870,15870,15820,1961
|
|
20230906,103400,2262803820,15870,15820,15870,15820,7499
|
|
20230906,103300,2144025740,15820,15800,15820,15800,1610
|
|
20230906,103200,2118570050,15800,15760,15800,15760,2908
|
|
20230906,103100,2072631380,15780,15750,15790,15750,5292
|
|
20230906,103000,1989155720,15750,15730,15750,15730,1631
|
|
20230906,102900,1963483000,15740,15740,15740,15720,185
|
|
20230906,102800,1960572660,15730,15720,15730,15720,157
|
|
20230906,102700,1958103180,15720,15740,15740,15720,296
|
|
20230906,102600,1953445600,15740,15740,15750,15740,66
|
|
20230906,102500,1952406740,15710,15740,15750,15710,168
|
|
20230906,102400,1949762070,15740,15750,15750,15740,324
|
|
20230906,102300,1944659580,15710,15750,15750,15710,327
|
|
20230906,102200,1939509450,15750,15720,15750,15720,1783
|
|
20230906,102100,1911461150,15730,15700,15730,15700,1558
|
|
20230906,102000,1886978080,15700,15680,15700,15680,102
|
|
20230906,101900,1885377720,15680,15680,15680,15670,180
|
|
20230906,101800,1882556120,15710,15680,15710,15680,61
|
|
20230906,101700,1881598140,15720,15680,15720,15670,172
|
|
20230906,101600,1878899840,15720,15680,15720,15680,73
|
|
20230906,101500,1877752920,15670,15720,15730,15670,545
|
|
20230906,101400,1869192550,15720,15720,15720,15680,111
|
|
20230906,101300,1867448030,15720,15700,15720,15700,153
|
|
20230906,101200,1865044310,15660,15690,15690,15660,1123
|
|
20230906,101100,1847450760,15690,15680,15690,15680,150
|
|
20230906,101000,1845098350,15690,15710,15710,15690,356
|
|
20230906,100900,1839508840,15710,15730,15740,15700,1033
|
|
20230906,100800,1823275900,15720,15760,15760,15720,741
|
|
20230906,100700,1811603700,15760,15760,15780,15750,1340
|
|
20230906,100600,1790484970,15760,15740,15780,15730,3349
|
|
20230906,100500,1737716560,15740,15750,15750,15720,364
|
|
20230906,100400,1731985980,15750,15720,15750,15710,1367
|
|
20230906,100300,1710476900,15720,15690,15720,15690,820
|
|
20230906,100200,1697596230,15690,15670,15700,15670,3370
|
|
20230906,100100,1644757060,15670,15670,15680,15670,2366
|
|
20230906,100000,1607673040,15670,15600,15670,15480,5729
|
|
20230906,095900,1518250210,15600,15580,15610,15580,1110
|
|
20230906,095800,1500937550,15580,15510,15590,15510,66
|
|
20230906,095700,1499909470,15590,15560,15590,15560,70
|
|
20230906,095600,1498818770,15560,15570,15590,15560,191
|
|
20230906,095500,1495845060,15570,15570,15570,15570,162
|
|
20230906,095400,1493322720,15570,15540,15570,15540,300
|
|
20230906,095300,1488655510,15540,15540,15540,15530,355
|
|
20230906,095200,1483138860,15530,15500,15540,15500,173
|
|
20230906,095100,1480452320,15500,15500,15500,15500,171
|
|
20230906,095000,1477801820,15500,15450,15500,15450,52
|
|
20230906,094900,1476995920,15470,15450,15470,15440,846
|
|
20230906,094800,1463920650,15450,15450,15450,15440,59
|
|
20230906,094700,1463009110,15440,15450,15450,15440,64
|
|
20230906,094600,1462020430,15460,15450,15460,15440,51
|
|
20230906,094500,1461232960,15450,15430,15450,15430,219
|
|
20230906,094400,1457850930,15440,15440,15440,15420,626
|
|
20230906,094300,1448195730,15450,15480,15480,15450,1265
|
|
20230906,094200,1428649020,15480,15480,15480,15480,155
|
|
20230906,094100,1426249620,15480,15500,15500,15480,629
|
|
20230906,094000,1416511280,15490,15510,15510,15490,1018
|
|
20230906,093900,1400732430,15510,15500,15530,15500,352
|
|
20230906,093800,1395276080,15500,15510,15530,15500,209
|
|
20230906,093700,1392036390,15540,15500,15540,15500,540
|
|
20230906,093600,1383666030,15560,15560,15560,15560,850
|
|
20230906,093500,1370440030,15500,15530,15530,15500,406
|
|
20230906,093400,1364142440,15610,15610,15610,15610,9
|
|
20230906,093300,1364001950,15540,15540,15540,15540,20
|
|
20230906,093200,1363691150,15530,15620,15630,15530,425
|
|
20230906,093100,1357049390,15620,15600,15620,15600,254
|
|
20230906,093000,1353083570,15610,15610,15610,15610,100
|
|
20230906,092900,1351522570,15620,15610,15620,15510,132
|
|
20230906,092800,1349463870,15610,15480,15610,15480,1718
|
|
20230906,092700,1322704660,15470,15540,15550,15470,209
|
|
20230906,092600,1319458210,15550,15490,15550,15450,1651
|
|
20230906,092500,1293831720,15500,15510,15510,15500,340
|
|
20230906,092400,1288561620,15510,15510,15510,15500,365
|
|
20230906,092300,1282900930,15510,15500,15510,15460,646
|
|
20230906,092200,1272898690,15500,15470,15510,15450,1415
|
|
20230906,092100,1251009550,15470,15490,15550,15470,2444
|
|
20230906,092000,1213065060,15500,15550,15560,15500,1759
|
|
20230906,091900,1185728470,15560,15590,15590,15560,720
|
|
20230906,091800,1174514960,15590,15590,15680,15590,3101
|
|
20230906,091700,1125963760,15590,15660,15670,15590,410
|
|
20230906,091600,1119556350,15590,15650,15680,15560,3882
|
|
20230906,091500,1058847760,15640,15750,15750,15640,3705
|
|
20230906,091400,1000636020,15750,15760,15780,15720,3044
|
|
20230906,091300,952692470,15770,15800,15830,15720,2733
|
|
20230906,091200,909613880,15800,15710,15840,15700,12577
|
|
20230906,091100,711381190,15710,15610,15750,15610,12183
|
|
20230906,091000,519997230,15610,15530,15720,15520,12762
|
|
20230906,090900,320268950,15510,15420,15680,15400,11387
|
|
20230906,090800,143668830,15400,15290,15440,15290,2232
|
|
20230906,090700,109374410,15300,15250,15300,15250,1645
|
|
20230906,090600,84241440,15240,15250,15250,15240,51
|
|
20230906,090500,83463780,15250,15260,15290,15250,2335
|
|
20230906,090400,47801330,15250,15250,15280,15250,1433
|
|
20230906,090300,25940820,15200,15140,15210,15140,926
|
|
20230906,090200,11890430,15090,15090,15090,15090,21
|
|
20230906,090100,11573540,15080,15080,15080,15080,0
|
|
20230906,090000,11573540,15080,15150,15150,15080,766
|