622 lines
34 KiB
CSV
622 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,191900,52932479930,10150,10150,10150,10150,17187
|
|
20230906,191800,52932479930,10150,10150,10150,10150,0
|
|
20230906,191700,52932479930,10150,10150,10150,10150,0
|
|
20230906,191600,52932479930,10150,10150,10150,10150,0
|
|
20230906,191500,52932479930,10150,10150,10150,10150,0
|
|
20230906,191400,52932479930,10150,10150,10150,10150,0
|
|
20230906,191300,52932479930,10150,10150,10150,10150,0
|
|
20230906,191200,52932479930,10150,10150,10150,10150,0
|
|
20230906,191100,52932479930,10150,10150,10150,10150,0
|
|
20230906,191000,52932479930,10150,10150,10150,10150,0
|
|
20230906,190900,52932479930,10150,10150,10150,10150,0
|
|
20230906,190800,52932479930,10150,10150,10150,10150,0
|
|
20230906,190700,52932479930,10150,10150,10150,10150,0
|
|
20230906,190600,52932479930,10150,10150,10150,10150,0
|
|
20230906,190500,52932479930,10150,10150,10150,10150,0
|
|
20230906,190400,52932479930,10150,10150,10150,10150,0
|
|
20230906,190300,52932479930,10150,10150,10150,10150,0
|
|
20230906,190200,52932479930,10150,10150,10150,10150,0
|
|
20230906,190100,52932479930,10150,10150,10150,10150,0
|
|
20230906,190000,52932479930,10150,10150,10150,10150,0
|
|
20230906,185900,52932479930,10150,10150,10150,10150,0
|
|
20230906,185800,52932479930,10150,10150,10150,10150,0
|
|
20230906,185700,52932479930,10150,10150,10150,10150,0
|
|
20230906,185600,52932479930,10150,10150,10150,10150,0
|
|
20230906,185500,52932479930,10150,10150,10150,10150,0
|
|
20230906,185400,52932479930,10150,10150,10150,10150,0
|
|
20230906,185300,52932479930,10150,10150,10150,10150,0
|
|
20230906,185200,52932479930,10150,10150,10150,10150,0
|
|
20230906,185100,52932479930,10150,10150,10150,10150,0
|
|
20230906,185000,52932479930,10150,10150,10150,10150,0
|
|
20230906,184900,52932479930,10150,10150,10150,10150,17187
|
|
20230906,184800,52932479930,10150,10150,10150,10150,0
|
|
20230906,184700,52932479930,10150,10150,10150,10150,0
|
|
20230906,184600,52932479930,10150,10150,10150,10150,0
|
|
20230906,184500,52932479930,10150,10150,10150,10150,0
|
|
20230906,184400,52932479930,10150,10150,10150,10150,0
|
|
20230906,184300,52932479930,10150,10150,10150,10150,0
|
|
20230906,184200,52932479930,10150,10150,10150,10150,0
|
|
20230906,184100,52932479930,10150,10150,10150,10150,0
|
|
20230906,184000,52932479930,10150,10150,10150,10150,0
|
|
20230906,183900,52932479930,10150,10150,10150,10150,0
|
|
20230906,183800,52932479930,10150,10150,10150,10150,0
|
|
20230906,183700,52932479930,10150,10150,10150,10150,0
|
|
20230906,183600,52932479930,10150,10150,10150,10150,0
|
|
20230906,183500,52932479930,10150,10150,10150,10150,0
|
|
20230906,183400,52932479930,10150,10150,10150,10150,0
|
|
20230906,183300,52932479930,10150,10150,10150,10150,0
|
|
20230906,183200,52932479930,10150,10150,10150,10150,0
|
|
20230906,183100,52932479930,10150,10150,10150,10150,0
|
|
20230906,183000,52932479930,10150,10150,10150,10150,0
|
|
20230906,182900,52932479930,10150,10150,10150,10150,0
|
|
20230906,182800,52932479930,10150,10150,10150,10150,0
|
|
20230906,182700,52932479930,10150,10150,10150,10150,0
|
|
20230906,182600,52932479930,10150,10150,10150,10150,0
|
|
20230906,182500,52932479930,10150,10150,10150,10150,0
|
|
20230906,182400,52932479930,10150,10150,10150,10150,0
|
|
20230906,182300,52932479930,10150,10150,10150,10150,0
|
|
20230906,182200,52932479930,10150,10150,10150,10150,0
|
|
20230906,182100,52932479930,10150,10150,10150,10150,0
|
|
20230906,182000,52932479930,10150,10150,10150,10150,0
|
|
20230906,181900,52932479930,10150,10150,10150,10150,17187
|
|
20230906,181800,52932479930,10150,10150,10150,10150,0
|
|
20230906,181700,52932479930,10150,10150,10150,10150,0
|
|
20230906,181600,52932479930,10150,10150,10150,10150,0
|
|
20230906,181500,52932479930,10150,10150,10150,10150,0
|
|
20230906,181400,52932479930,10150,10150,10150,10150,0
|
|
20230906,181300,52932479930,10150,10150,10150,10150,0
|
|
20230906,181200,52932479930,10150,10150,10150,10150,0
|
|
20230906,181100,52932479930,10150,10150,10150,10150,0
|
|
20230906,181000,52932479930,10150,10150,10150,10150,0
|
|
20230906,180900,52932479930,10150,10150,10150,10150,0
|
|
20230906,180800,52932479930,10150,10150,10150,10150,0
|
|
20230906,180700,52932479930,10150,10150,10150,10150,0
|
|
20230906,180600,52932479930,10150,10150,10150,10150,0
|
|
20230906,180500,52932479930,10150,10150,10150,10150,0
|
|
20230906,180400,52932479930,10150,10150,10150,10150,0
|
|
20230906,180300,52932479930,10150,10150,10150,10150,0
|
|
20230906,180200,52932479930,10150,10150,10150,10150,0
|
|
20230906,180100,52932479930,10150,10150,10150,10150,0
|
|
20230906,180000,52932479930,10150,10150,10150,10150,0
|
|
20230906,175900,52932479930,10150,10150,10150,10150,0
|
|
20230906,175800,52932479930,10150,10150,10150,10150,0
|
|
20230906,175700,52932479930,10150,10150,10150,10150,0
|
|
20230906,175600,52932479930,10150,10150,10150,10150,0
|
|
20230906,175500,52932479930,10150,10150,10150,10150,0
|
|
20230906,175400,52932479930,10150,10150,10150,10150,0
|
|
20230906,175300,52932479930,10150,10150,10150,10150,0
|
|
20230906,175200,52932479930,10150,10150,10150,10150,0
|
|
20230906,175100,52932479930,10150,10150,10150,10150,0
|
|
20230906,175000,52932479930,10150,10150,10150,10150,0
|
|
20230906,174900,52932479930,10150,10150,10150,10150,17187
|
|
20230906,174800,52932479930,10150,10150,10150,10150,0
|
|
20230906,174700,52932479930,10150,10150,10150,10150,0
|
|
20230906,174600,52932479930,10150,10150,10150,10150,0
|
|
20230906,174500,52932479930,10150,10150,10150,10150,0
|
|
20230906,174400,52932479930,10150,10150,10150,10150,0
|
|
20230906,174300,52932479930,10150,10150,10150,10150,0
|
|
20230906,174200,52932479930,10150,10150,10150,10150,0
|
|
20230906,174100,52932479930,10150,10150,10150,10150,0
|
|
20230906,174000,52932479930,10150,10150,10150,10150,0
|
|
20230906,173900,52932479930,10150,10150,10150,10150,0
|
|
20230906,173800,52932479930,10150,10150,10150,10150,0
|
|
20230906,173700,52932479930,10150,10150,10150,10150,0
|
|
20230906,173600,52932479930,10150,10150,10150,10150,0
|
|
20230906,173500,52932479930,10150,10150,10150,10150,0
|
|
20230906,173400,52932479930,10150,10150,10150,10150,0
|
|
20230906,173300,52932479930,10150,10150,10150,10150,0
|
|
20230906,173200,52932479930,10150,10150,10150,10150,0
|
|
20230906,173100,52932479930,10150,10150,10150,10150,0
|
|
20230906,173000,52932479930,10150,10150,10150,10150,0
|
|
20230906,172900,52932479930,10150,10150,10150,10150,0
|
|
20230906,172800,52932479930,10150,10150,10150,10150,0
|
|
20230906,172700,52932479930,10150,10150,10150,10150,0
|
|
20230906,172600,52932479930,10150,10150,10150,10150,0
|
|
20230906,172500,52932479930,10150,10150,10150,10150,0
|
|
20230906,172400,52932479930,10150,10150,10150,10150,0
|
|
20230906,172300,52932479930,10150,10150,10150,10150,0
|
|
20230906,172200,52932479930,10150,10150,10150,10150,0
|
|
20230906,172100,52932479930,10150,10150,10150,10150,0
|
|
20230906,172000,52932479930,10150,10150,10150,10150,0
|
|
20230906,171900,52932479930,10150,10150,10150,10150,17187
|
|
20230906,171800,52932479930,10150,10150,10150,10150,0
|
|
20230906,171700,52932479930,10150,10150,10150,10150,0
|
|
20230906,171600,52932479930,10150,10150,10150,10150,0
|
|
20230906,171500,52932479930,10150,10150,10150,10150,0
|
|
20230906,171400,52932479930,10150,10150,10150,10150,0
|
|
20230906,171300,52932479930,10150,10150,10150,10150,0
|
|
20230906,171200,52932479930,10150,10150,10150,10150,0
|
|
20230906,171100,52932479930,10150,10150,10150,10150,0
|
|
20230906,171000,52932479930,10150,10150,10150,10150,0
|
|
20230906,170900,52932479930,10150,10150,10150,10150,0
|
|
20230906,170800,52932479930,10150,10150,10150,10150,0
|
|
20230906,170700,52932479930,10150,10150,10150,10150,0
|
|
20230906,170600,52932479930,10150,10150,10150,10150,0
|
|
20230906,170500,52932479930,10150,10150,10150,10150,0
|
|
20230906,170400,52932479930,10150,10150,10150,10150,0
|
|
20230906,170300,52932479930,10150,10150,10150,10150,0
|
|
20230906,170200,52932479930,10150,10150,10150,10150,0
|
|
20230906,170100,52932479930,10150,10150,10150,10150,0
|
|
20230906,170000,52932479930,10150,10150,10150,10150,0
|
|
20230906,165900,52932479930,10150,10150,10150,10150,0
|
|
20230906,165800,52932479930,10150,10150,10150,10150,0
|
|
20230906,165700,52932479930,10150,10150,10150,10150,0
|
|
20230906,165600,52932479930,10150,10150,10150,10150,0
|
|
20230906,165500,52932479930,10150,10150,10150,10150,0
|
|
20230906,165400,52932479930,10150,10150,10150,10150,0
|
|
20230906,165300,52932479930,10150,10150,10150,10150,0
|
|
20230906,165200,52932479930,10150,10150,10150,10150,0
|
|
20230906,165100,52932479930,10150,10150,10150,10150,0
|
|
20230906,165000,52932479930,10150,10150,10150,10150,0
|
|
20230906,164900,52932479930,10150,10150,10150,10150,17187
|
|
20230906,164800,52932479930,10150,10150,10150,10150,0
|
|
20230906,164700,52932479930,10150,10150,10150,10150,0
|
|
20230906,164600,52932479930,10150,10150,10150,10150,0
|
|
20230906,164500,52932479930,10150,10150,10150,10150,0
|
|
20230906,164400,52932479930,10150,10150,10150,10150,0
|
|
20230906,164300,52932479930,10150,10150,10150,10150,0
|
|
20230906,164200,52932479930,10150,10150,10150,10150,0
|
|
20230906,164100,52932479930,10150,10150,10150,10150,0
|
|
20230906,164000,52932479930,10150,10150,10150,10150,0
|
|
20230906,163900,52932479930,10150,10150,10150,10150,0
|
|
20230906,163800,52932479930,10150,10150,10150,10150,0
|
|
20230906,163700,52932479930,10150,10150,10150,10150,0
|
|
20230906,163600,52932479930,10150,10150,10150,10150,0
|
|
20230906,163500,52932479930,10150,10150,10150,10150,0
|
|
20230906,163400,52932479930,10150,10150,10150,10150,0
|
|
20230906,163300,52932479930,10150,10150,10150,10150,0
|
|
20230906,163200,52932479930,10150,10150,10150,10150,0
|
|
20230906,163100,52932479930,10150,10150,10150,10150,0
|
|
20230906,163000,52932479930,10150,10150,10150,10150,0
|
|
20230906,162900,52932479930,10150,10150,10150,10150,0
|
|
20230906,162800,52932479930,10150,10150,10150,10150,0
|
|
20230906,162700,52932479930,10150,10150,10150,10150,0
|
|
20230906,162600,52932479930,10150,10150,10150,10150,0
|
|
20230906,162500,52932479930,10150,10150,10150,10150,0
|
|
20230906,162400,52932479930,10150,10150,10150,10150,0
|
|
20230906,162300,52932479930,10150,10150,10150,10150,0
|
|
20230906,162200,52932479930,10150,10150,10150,10150,0
|
|
20230906,162100,52932479930,10150,10150,10150,10150,0
|
|
20230906,162000,52932479930,10150,10150,10150,10150,0
|
|
20230906,161900,52932479930,10150,10150,10150,10150,17187
|
|
20230906,161800,52932479930,10150,10150,10150,10150,0
|
|
20230906,161700,52932479930,10150,10150,10150,10150,0
|
|
20230906,161600,52932479930,10150,10150,10150,10150,0
|
|
20230906,161500,52932479930,10150,10150,10150,10150,0
|
|
20230906,161400,52932479930,10150,10150,10150,10150,0
|
|
20230906,161300,52932479930,10150,10150,10150,10150,0
|
|
20230906,161200,52932479930,10150,10150,10150,10150,0
|
|
20230906,161100,52932479930,10150,10150,10150,10150,0
|
|
20230906,161000,52932479930,10150,10150,10150,10150,0
|
|
20230906,160900,52932479930,10150,10150,10150,10150,0
|
|
20230906,160800,52932479930,10150,10150,10150,10150,0
|
|
20230906,160700,52932479930,10150,10150,10150,10150,0
|
|
20230906,160600,52932479930,10150,10150,10150,10150,0
|
|
20230906,160500,52932479930,10150,10150,10150,10150,0
|
|
20230906,160400,52932479930,10150,10150,10150,10150,0
|
|
20230906,160300,52932479930,10150,10150,10150,10150,0
|
|
20230906,160200,52932479930,10150,10150,10150,10150,0
|
|
20230906,160100,52932479930,10150,10150,10150,10150,0
|
|
20230906,160000,52932479930,10150,10150,10150,10150,0
|
|
20230906,155900,52932479930,10150,10150,10150,10150,0
|
|
20230906,155800,52932479930,10150,10150,10150,10150,0
|
|
20230906,155700,52932479930,10150,10150,10150,10150,0
|
|
20230906,155600,52932479930,10150,10150,10150,10150,0
|
|
20230906,155500,52932479930,10150,10150,10150,10150,0
|
|
20230906,155400,52932479930,10150,10150,10150,10150,0
|
|
20230906,155300,52932479930,10150,10150,10150,10150,0
|
|
20230906,155200,52932479930,10150,10150,10150,10150,0
|
|
20230906,155100,52932479930,10150,10150,10150,10150,0
|
|
20230906,155000,52932479930,10150,10150,10150,10150,0
|
|
20230906,154900,52932479930,10150,10150,10150,10150,17187
|
|
20230906,154800,52932479930,10150,10150,10150,10150,0
|
|
20230906,154700,52932479930,10150,10150,10150,10150,0
|
|
20230906,154600,52932479930,10150,10150,10150,10150,0
|
|
20230906,154500,52932479930,10150,10150,10150,10150,0
|
|
20230906,154400,52932479930,10150,10150,10150,10150,0
|
|
20230906,154300,52932479930,10150,10150,10150,10150,0
|
|
20230906,154200,52932479930,10150,10150,10150,10150,0
|
|
20230906,154100,52932479930,10150,10150,10150,10150,0
|
|
20230906,154000,52932479930,10150,10150,10150,10150,0
|
|
20230906,153900,52932479930,10150,10150,10150,10150,0
|
|
20230906,153800,52932479930,10150,10150,10150,10150,0
|
|
20230906,153700,52932479930,10150,10150,10150,10150,0
|
|
20230906,153600,52932479930,10150,10150,10150,10150,0
|
|
20230906,153500,52932479930,10150,10150,10150,10150,0
|
|
20230906,153400,52932479930,10150,10150,10150,10150,0
|
|
20230906,153300,52932479930,10150,10150,10150,10150,0
|
|
20230906,153200,52932479930,10150,10150,10150,10150,0
|
|
20230906,153100,52932479930,10150,10150,10150,10150,0
|
|
20230906,153000,52932479930,10150,10150,10150,10150,17187
|
|
20230906,152900,52758031880,10110,10110,10110,10110,0
|
|
20230906,152800,52758031880,10110,10110,10110,10110,0
|
|
20230906,152700,52758031880,10110,10110,10110,10110,0
|
|
20230906,152600,52758031880,10110,10110,10110,10110,0
|
|
20230906,152500,52758031880,10110,10110,10110,10110,0
|
|
20230906,152400,52758031880,10110,10110,10110,10110,0
|
|
20230906,152300,52758031880,10110,10110,10110,10110,0
|
|
20230906,152200,52758031880,10110,10110,10110,10110,0
|
|
20230906,152100,52758031880,10110,10110,10110,10110,0
|
|
20230906,152000,52758031880,10110,10110,10110,10110,0
|
|
20230906,151900,52758031880,10110,10100,10120,10090,9965
|
|
20230906,151800,52657354460,10110,10090,10110,10080,6289
|
|
20230906,151700,52593882790,10090,10090,10100,10080,4855
|
|
20230906,151600,52544897030,10090,10120,10130,10090,7272
|
|
20230906,151500,52471383340,10120,10120,10130,10110,3039
|
|
20230906,151400,52440629450,10130,10140,10150,10100,4913
|
|
20230906,151300,52390943060,10150,10110,10150,10110,2286
|
|
20230906,151200,52367790370,10130,10110,10130,10090,5961
|
|
20230906,151100,52307523900,10100,10100,10110,10090,3090
|
|
20230906,151000,52276319110,10100,10100,10110,10090,4079
|
|
20230906,150900,52235130000,10100,10090,10100,10070,5560
|
|
20230906,150800,52179034950,10070,10070,10070,10060,2264
|
|
20230906,150700,52156243890,10070,10070,10090,10060,8468
|
|
20230906,150600,52070932660,10060,10070,10080,10060,4348
|
|
20230906,150500,52027160320,10070,10080,10090,10060,4298
|
|
20230906,150400,51983865140,10080,10080,10090,10070,3070
|
|
20230906,150300,51952918600,10080,10060,10080,10050,6469
|
|
20230906,150200,51887846140,10070,10100,10100,10050,7460
|
|
20230906,150100,51812692450,10090,10100,10110,10090,2428
|
|
20230906,150000,51788179030,10100,10110,10120,10090,3458
|
|
20230906,145900,51753242100,10100,10080,10120,10070,2393
|
|
20230906,145800,51729083700,10080,10100,10120,10050,9619
|
|
20230906,145700,51632090570,10100,10100,10110,10090,2169
|
|
20230906,145600,51610185400,10100,10090,10120,10090,3155
|
|
20230906,145500,51578310710,10100,10070,10130,10070,6151
|
|
20230906,145400,51516118720,10070,10100,10140,10040,25194
|
|
20230906,145300,51262338020,10100,10130,10130,10100,5619
|
|
20230906,145200,51205511560,10120,10100,10140,10070,8942
|
|
20230906,145100,51115160420,10110,10140,10160,10040,31261
|
|
20230906,145000,50800728260,10140,10120,10140,10040,32893
|
|
20230906,144900,50469375290,10120,10140,10150,10120,1451
|
|
20230906,144800,50454671470,10150,10150,10150,10140,1875
|
|
20230906,144700,50435646710,10150,10130,10170,10120,3697
|
|
20230906,144600,50398128290,10120,10150,10150,10110,4090
|
|
20230906,144500,50356701130,10150,10170,10180,10130,6580
|
|
20230906,144400,50289889410,10150,10170,10190,10150,2931
|
|
20230906,144300,50260082000,10180,10120,10180,10110,5255
|
|
20230906,144200,50206748080,10130,10100,10150,10100,9507
|
|
20230906,144100,50110498770,10080,10120,10140,10060,18205
|
|
20230906,144000,49926719180,10120,10160,10160,10090,16799
|
|
20230906,143900,49756934640,10150,10190,10190,10120,15284
|
|
20230906,143800,49601991310,10190,10190,10200,10150,12528
|
|
20230906,143700,49474627870,10190,10210,10220,10190,8339
|
|
20230906,143600,49389549230,10210,10230,10240,10200,6121
|
|
20230906,143500,49327033000,10240,10230,10250,10210,7746
|
|
20230906,143400,49247845790,10230,10210,10270,10200,10351
|
|
20230906,143300,49142061710,10220,10250,10250,10210,10158
|
|
20230906,143200,49038195620,10260,10280,10280,10240,2635
|
|
20230906,143100,49011162160,10280,10310,10310,10270,1172
|
|
20230906,143000,48999099840,10290,10250,10320,10240,6474
|
|
20230906,142900,48932534890,10240,10250,10250,10230,3054
|
|
20230906,142800,48901254690,10220,10250,10250,10220,3613
|
|
20230906,142700,48864290110,10250,10250,10260,10230,3363
|
|
20230906,142600,48829842950,10260,10250,10270,10250,3377
|
|
20230906,142500,48795217990,10250,10250,10260,10240,2213
|
|
20230906,142400,48772529760,10250,10240,10250,10240,4218
|
|
20230906,142300,48729298290,10240,10260,10260,10230,2525
|
|
20230906,142200,48703424610,10260,10270,10270,10250,1681
|
|
20230906,142100,48686177670,10260,10240,10270,10240,2287
|
|
20230906,142000,48662738000,10240,10260,10270,10220,20397
|
|
20230906,141900,48453808730,10260,10270,10270,10260,3646
|
|
20230906,141800,48416393790,10260,10260,10280,10260,2568
|
|
20230906,141700,48390019330,10270,10270,10280,10260,3101
|
|
20230906,141600,48358169750,10270,10270,10270,10260,2240
|
|
20230906,141500,48335172090,10270,10270,10270,10260,2536
|
|
20230906,141400,48309139840,10270,10270,10280,10260,2349
|
|
20230906,141300,48285022080,10270,10260,10270,10250,3947
|
|
20230906,141200,48244515260,10270,10270,10270,10250,12981
|
|
20230906,141100,48111365290,10270,10300,10300,10270,13964
|
|
20230906,141000,47967773550,10300,10310,10310,10300,2143
|
|
20230906,140900,47945693770,10320,10300,10330,10300,894
|
|
20230906,140800,47936478690,10310,10300,10310,10300,1719
|
|
20230906,140700,47918770780,10300,10310,10330,10300,4607
|
|
20230906,140600,47871270090,10310,10330,10340,10310,1532
|
|
20230906,140500,47855461190,10330,10340,10340,10320,827
|
|
20230906,140400,47846922450,10340,10330,10350,10320,3397
|
|
20230906,140300,47811794420,10330,10300,10330,10300,3815
|
|
20230906,140200,47772394850,10300,10310,10320,10300,1746
|
|
20230906,140100,47754397200,10310,10330,10330,10290,4014
|
|
20230906,140000,47713035580,10330,10330,10340,10330,2219
|
|
20230906,135900,47690112810,10330,10350,10350,10330,513
|
|
20230906,135800,47684809380,10360,10350,10360,10300,2558
|
|
20230906,135700,47658409940,10340,10350,10360,10330,1273
|
|
20230906,135600,47645250760,10350,10370,10370,10350,836
|
|
20230906,135500,47636593300,10370,10380,10390,10370,2307
|
|
20230906,135400,47612665290,10380,10360,10380,10340,2341
|
|
20230906,135300,47588387530,10370,10330,10370,10320,2785
|
|
20230906,135200,47559579920,10330,10330,10340,10320,998
|
|
20230906,135100,47549271040,10330,10310,10330,10310,2746
|
|
20230906,135000,47520933330,10310,10310,10320,10300,4093
|
|
20230906,134900,47478756910,10310,10310,10320,10300,6723
|
|
20230906,134800,47409475960,10310,10320,10320,10300,1676
|
|
20230906,134700,47392193470,10320,10320,10320,10310,3104
|
|
20230906,134600,47360177390,10310,10310,10320,10310,2399
|
|
20230906,134500,47335437240,10310,10320,10320,10310,1604
|
|
20230906,134400,47318884020,10320,10320,10330,10320,1108
|
|
20230906,134300,47307449350,10320,10330,10330,10320,1943
|
|
20230906,134200,47287392330,10330,10340,10340,10330,751
|
|
20230906,134100,47279633280,10340,10320,10340,10320,1203
|
|
20230906,134000,47267198970,10320,10300,10330,10290,13335
|
|
20230906,133900,47129823290,10300,10310,10320,10300,2864
|
|
20230906,133800,47100312280,10310,10300,10310,10300,2160
|
|
20230906,133700,47078049680,10300,10310,10310,10300,2475
|
|
20230906,133600,47052555150,10310,10310,10310,10300,5103
|
|
20230906,133500,46999987070,10310,10290,10320,10290,1794
|
|
20230906,133400,46981497780,10290,10300,10310,10290,3539
|
|
20230906,133300,46945055920,10310,10340,10340,10290,7270
|
|
20230906,133200,46870077690,10330,10340,10350,10330,2746
|
|
20230906,133100,46841679920,10340,10350,10350,10340,1983
|
|
20230906,133000,46821172000,10350,10340,10360,10330,3935
|
|
20230906,132900,46780460780,10350,10340,10350,10330,2666
|
|
20230906,132800,46752914600,10330,10340,10350,10330,2294
|
|
20230906,132700,46729200630,10350,10330,10350,10330,2360
|
|
20230906,132600,46704797670,10340,10330,10340,10320,1122
|
|
20230906,132500,46693213580,10310,10330,10340,10310,1304
|
|
20230906,132400,46679752070,10350,10320,10350,10320,1103
|
|
20230906,132300,46668356250,10320,10350,10350,10320,2935
|
|
20230906,132200,46638032580,10340,10360,10370,10340,2292
|
|
20230906,132100,46614313400,10360,10350,10360,10350,712
|
|
20230906,132000,46606937170,10350,10360,10360,10350,699
|
|
20230906,131900,46599700930,10360,10360,10370,10350,935
|
|
20230906,131800,46590018060,10360,10380,10380,10340,2933
|
|
20230906,131700,46559612510,10390,10390,10400,10390,2614
|
|
20230906,131600,46532451430,10400,10400,10420,10390,8759
|
|
20230906,131500,46441306330,10410,10400,10430,10390,14619
|
|
20230906,131400,46289079440,10400,10370,10400,10370,5092
|
|
20230906,131300,46236215240,10370,10370,10390,10360,6146
|
|
20230906,131200,46172455540,10380,10340,10380,10340,4851
|
|
20230906,131100,46122155760,10350,10320,10350,10320,3075
|
|
20230906,131000,46090373880,10330,10310,10330,10310,2834
|
|
20230906,130900,46061144200,10310,10310,10320,10310,1312
|
|
20230906,130800,46047615430,10300,10310,10320,10300,3666
|
|
20230906,130700,46009828520,10310,10310,10320,10300,3373
|
|
20230906,130600,45975027890,10310,10280,10310,10280,3050
|
|
20230906,130500,45943627270,10280,10280,10290,10270,1821
|
|
20230906,130400,45924912580,10280,10280,10280,10270,3022
|
|
20230906,130300,45893847560,10280,10280,10290,10260,7555
|
|
20230906,130200,45816260950,10270,10280,10280,10270,7902
|
|
20230906,130100,45735102360,10270,10280,10290,10270,2977
|
|
20230906,130000,45704508310,10280,10270,10280,10270,6434
|
|
20230906,125900,45638400080,10280,10280,10290,10270,5205
|
|
20230906,125800,45584917390,10280,10280,10290,10270,2861
|
|
20230906,125700,45555517610,10280,10300,10300,10270,10305
|
|
20230906,125600,45449560060,10300,10300,10310,10290,9418
|
|
20230906,125500,45352614260,10300,10290,10310,10290,5184
|
|
20230906,125400,45299227960,10290,10310,10310,10290,6677
|
|
20230906,125300,45230434590,10310,10310,10330,10300,4471
|
|
20230906,125200,45184341940,10320,10330,10340,10320,2423
|
|
20230906,125100,45159333330,10320,10330,10330,10320,491
|
|
20230906,125000,45154263780,10330,10320,10330,10310,1083
|
|
20230906,124900,45143086330,10320,10320,10350,10310,3160
|
|
20230906,124800,45110446510,10310,10320,10330,10300,4365
|
|
20230906,124700,45065457790,10320,10330,10340,10320,2402
|
|
20230906,124600,45040654830,10330,10330,10340,10320,3875
|
|
20230906,124500,45000647990,10330,10330,10330,10320,2717
|
|
20230906,124400,44972587600,10330,10300,10340,10300,3273
|
|
20230906,124300,44938792430,10300,10300,10320,10290,6356
|
|
20230906,124200,44873283090,10300,10310,10320,10300,4548
|
|
20230906,124100,44826430970,10310,10310,10320,10310,1778
|
|
20230906,124000,44808099640,10310,10300,10320,10300,1753
|
|
20230906,123900,44790030000,10310,10300,10320,10300,1623
|
|
20230906,123800,44773307260,10300,10310,10320,10290,6934
|
|
20230906,123700,44701898530,10300,10340,10350,10290,20731
|
|
20230906,123600,44488096720,10340,10340,10350,10340,3807
|
|
20230906,123500,44448732180,10340,10340,10350,10330,4086
|
|
20230906,123400,44406483440,10340,10360,10360,10340,2099
|
|
20230906,123300,44384755020,10360,10360,10370,10350,302
|
|
20230906,123200,44381627280,10350,10380,10380,10350,4902
|
|
20230906,123100,44330873460,10380,10370,10380,10370,2716
|
|
20230906,123000,44302705080,10370,10380,10380,10370,2487
|
|
20230906,122900,44276899280,10380,10370,10380,10360,1327
|
|
20230906,122800,44263131540,10360,10380,10380,10360,1136
|
|
20230906,122700,44251356110,10380,10340,10380,10340,3546
|
|
20230906,122600,44214618750,10340,10370,10370,10340,5061
|
|
20230906,122500,44162240440,10350,10360,10370,10340,9276
|
|
20230906,122400,44066279960,10350,10360,10360,10350,5932
|
|
20230906,122300,44004874340,10360,10370,10380,10350,6601
|
|
20230906,122200,43936452910,10380,10380,10390,10360,2372
|
|
20230906,122100,43911843210,10370,10350,10410,10350,6462
|
|
20230906,122000,43844804030,10350,10380,10390,10350,13508
|
|
20230906,121900,43704835780,10380,10390,10400,10370,6779
|
|
20230906,121800,43634464670,10380,10400,10400,10380,1443
|
|
20230906,121700,43619470100,10400,10400,10420,10390,7036
|
|
20230906,121600,43546267850,10390,10400,10410,10390,2467
|
|
20230906,121500,43520612760,10400,10410,10440,10400,4046
|
|
20230906,121400,43478479380,10410,10450,10450,10410,2766
|
|
20230906,121300,43449643850,10450,10420,10450,10420,5189
|
|
20230906,121200,43395503990,10420,10430,10450,10420,4956
|
|
20230906,121100,43343813520,10420,10430,10430,10410,7778
|
|
20230906,121000,43262759310,10430,10440,10440,10420,3412
|
|
20230906,120900,43227165710,10440,10400,10440,10400,10887
|
|
20230906,120800,43113711450,10400,10430,10430,10360,21644
|
|
20230906,120700,42888572290,10430,10470,10470,10420,6080
|
|
20230906,120600,42825124550,10470,10470,10480,10450,2878
|
|
20230906,120500,42795014590,10460,10470,10480,10460,2247
|
|
20230906,120400,42771483030,10470,10440,10490,10440,3498
|
|
20230906,120300,42734873170,10440,10470,10480,10430,8936
|
|
20230906,120200,42641496180,10470,10530,10550,10450,16253
|
|
20230906,120100,42470813840,10530,10520,10540,10510,10710
|
|
20230906,120000,42358104640,10520,10470,10560,10470,8486
|
|
20230906,115900,42268815760,10470,10510,10520,10470,4144
|
|
20230906,115800,42225352310,10520,10480,10520,10470,6051
|
|
20230906,115700,42161892720,10480,10540,10550,10430,12738
|
|
20230906,115600,42028179840,10540,10530,10570,10520,22463
|
|
20230906,115500,41791277990,10530,10540,10540,10490,14116
|
|
20230906,115400,41642792470,10540,10480,10550,10460,25653
|
|
20230906,115300,41373093490,10480,10460,10490,10460,12541
|
|
20230906,115200,41241721320,10460,10470,10470,10440,3543
|
|
20230906,115100,41204675750,10460,10440,10470,10410,6480
|
|
20230906,115000,41136975220,10440,10420,10450,10410,3780
|
|
20230906,114900,41097548540,10420,10440,10440,10420,810
|
|
20230906,114800,41089100250,10440,10440,10450,10430,4018
|
|
20230906,114700,41047152690,10450,10410,10450,10400,3007
|
|
20230906,114600,41015791750,10400,10410,10410,10390,1314
|
|
20230906,114500,41002120760,10410,10380,10420,10380,2529
|
|
20230906,114400,40975828010,10380,10390,10400,10380,3016
|
|
20230906,114300,40944495390,10380,10410,10410,10380,5327
|
|
20230906,114200,40889114840,10400,10400,10420,10400,1412
|
|
20230906,114100,40874425090,10410,10400,10410,10390,2014
|
|
20230906,114000,40853480470,10400,10410,10420,10400,2872
|
|
20230906,113900,40823594850,10420,10420,10430,10410,1930
|
|
20230906,113800,40803477780,10400,10420,10420,10390,2238
|
|
20230906,113700,40780200010,10410,10440,10440,10410,8558
|
|
20230906,113600,40690920020,10430,10430,10440,10410,3149
|
|
20230906,113500,40658072060,10420,10380,10420,10380,6659
|
|
20230906,113400,40588828490,10370,10310,10390,10310,5897
|
|
20230906,113300,40527748790,10320,10350,10350,10310,12156
|
|
20230906,113200,40402187080,10350,10380,10380,10350,14124
|
|
20230906,113100,40255801770,10390,10390,10400,10380,1292
|
|
20230906,113000,40242383030,10390,10390,10400,10380,1572
|
|
20230906,112900,40226054760,10390,10380,10400,10370,4132
|
|
20230906,112800,40183148010,10370,10370,10380,10360,2973
|
|
20230906,112700,40152313200,10380,10390,10400,10370,8308
|
|
20230906,112600,40066087910,10390,10410,10410,10380,7650
|
|
20230906,112500,39986598720,10410,10430,10430,10400,4278
|
|
20230906,112400,39942051840,10430,10440,10450,10430,1757
|
|
20230906,112300,39923709960,10450,10440,10450,10420,6259
|
|
20230906,112200,39858405300,10440,10450,10450,10440,2004
|
|
20230906,112100,39837476660,10450,10450,10460,10440,2748
|
|
20230906,112000,39808762070,10440,10480,10480,10440,2741
|
|
20230906,111900,39780093720,10480,10440,10480,10430,4773
|
|
20230906,111800,39730271720,10430,10430,10440,10420,4081
|
|
20230906,111700,39687712050,10430,10440,10450,10390,13793
|
|
20230906,111600,39544066570,10450,10480,10490,10440,7693
|
|
20230906,111500,39463539640,10480,10500,10520,10450,18387
|
|
20230906,111400,39270688360,10500,10420,10500,10400,21907
|
|
20230906,111300,39041601800,10430,10420,10450,10410,17175
|
|
20230906,111200,38862280040,10410,10420,10420,10360,31111
|
|
20230906,111100,38539226870,10420,10400,10430,10380,7349
|
|
20230906,111000,38462806880,10400,10370,10410,10370,5182
|
|
20230906,110900,38408935560,10400,10380,10430,10370,13666
|
|
20230906,110800,38266797270,10380,10360,10380,10360,7426
|
|
20230906,110700,38189822900,10360,10370,10380,10350,5391
|
|
20230906,110600,38133962350,10380,10360,10390,10350,11049
|
|
20230906,110500,38019494390,10360,10400,10400,10350,10908
|
|
20230906,110400,37906345070,10400,10390,10440,10370,12700
|
|
20230906,110300,37774302790,10380,10440,10450,10350,21540
|
|
20230906,110200,37550377310,10430,10440,10440,10380,32000
|
|
20230906,110100,37217209850,10430,10500,10520,10420,32595
|
|
20230906,110000,36876449390,10520,10510,10540,10470,32322
|
|
20230906,105900,36537271810,10520,10530,10570,10500,29629
|
|
20230906,105800,36225017210,10530,10520,10570,10470,55690
|
|
20230906,105700,35639588910,10530,10630,10690,10500,84571
|
|
20230906,105600,34742307360,10630,10680,10720,10580,104092
|
|
20230906,105500,33633128200,10670,10570,10730,10560,210504
|
|
20230906,105400,31389030970,10560,10420,10580,10420,117602
|
|
20230906,105300,30153604610,10430,10420,10430,10420,6016
|
|
20230906,105200,30090880290,10430,10410,10430,10390,6042
|
|
20230906,105100,30027948570,10420,10430,10430,10410,3222
|
|
20230906,105000,29994386720,10410,10420,10430,10380,24897
|
|
20230906,104900,29735058850,10430,10400,10430,10380,12668
|
|
20230906,104800,29603293330,10400,10410,10430,10390,9790
|
|
20230906,104700,29501413790,10410,10300,10430,10300,33745
|
|
20230906,104600,29150908860,10300,10310,10320,10290,7241
|
|
20230906,104500,29076318840,10310,10350,10360,10310,4881
|
|
20230906,104400,29025960690,10350,10350,10360,10350,5935
|
|
20230906,104300,28964501530,10330,10340,10340,10330,10178
|
|
20230906,104200,28859302000,10340,10360,10360,10340,1452
|
|
20230906,104100,28844272690,10360,10370,10370,10350,3007
|
|
20230906,104000,28813099760,10360,10330,10360,10330,7166
|
|
20230906,103900,28738959910,10330,10340,10350,10330,3610
|
|
20230906,103800,28701639480,10340,10330,10360,10330,5847
|
|
20230906,103700,28641203110,10330,10350,10350,10310,1991
|
|
20230906,103600,28620631160,10350,10370,10370,10340,14374
|
|
20230906,103500,28471736720,10380,10360,10390,10360,9273
|
|
20230906,103400,28375496060,10350,10350,10370,10350,4071
|
|
20230906,103300,28333348890,10340,10350,10370,10330,12607
|
|
20230906,103200,28202845730,10350,10330,10370,10330,15942
|
|
20230906,103100,28037820850,10300,10310,10320,10270,16631
|
|
20230906,103000,27866413570,10310,10290,10320,10290,3780
|
|
20230906,102900,27827458280,10290,10270,10300,10260,2525
|
|
20230906,102800,27801515370,10270,10280,10300,10250,3653
|
|
20230906,102700,27763981560,10280,10270,10290,10240,7848
|
|
20230906,102600,27683454130,10280,10300,10300,10280,6258
|
|
20230906,102500,27619096240,10310,10330,10330,10290,6550
|
|
20230906,102400,27551641610,10330,10290,10330,10290,13268
|
|
20230906,102300,27414956370,10300,10300,10320,10290,3647
|
|
20230906,102200,27377386160,10290,10310,10340,10280,11126
|
|
20230906,102100,27262661960,10300,10300,10310,10250,9152
|
|
20230906,102000,27168563940,10310,10300,10320,10290,3994
|
|
20230906,101900,27127408800,10300,10310,10330,10290,10534
|
|
20230906,101800,27018705080,10300,10290,10320,10250,10736
|
|
20230906,101700,26908298790,10290,10290,10320,10290,9351
|
|
20230906,101600,26811988330,10280,10250,10300,10240,9143
|
|
20230906,101500,26718033730,10240,10310,10320,10240,19710
|
|
20230906,101400,26515559610,10320,10320,10320,10290,6639
|
|
20230906,101300,26447167950,10300,10360,10360,10300,3779
|
|
20230906,101200,26408127370,10350,10350,10370,10280,16682
|
|
20230906,101100,26235952760,10360,10370,10370,10340,8958
|
|
20230906,101000,26143194970,10370,10390,10390,10350,6903
|
|
20230906,100900,26071634320,10390,10370,10430,10360,17692
|
|
20230906,100800,25887625570,10360,10340,10380,10320,15248
|
|
20230906,100700,25729816870,10330,10330,10330,10270,19990
|
|
20230906,100600,25523912710,10330,10340,10350,10320,7046
|
|
20230906,100500,25451094640,10350,10350,10370,10340,5801
|
|
20230906,100400,25391094290,10340,10340,10370,10330,6888
|
|
20230906,100300,25319859980,10340,10370,10370,10330,9759
|
|
20230906,100200,25218901030,10370,10410,10420,10350,25189
|
|
20230906,100100,24957273050,10420,10390,10430,10380,11374
|
|
20230906,100000,24838909000,10380,10340,10430,10340,19878
|
|
20230906,095900,24632609830,10340,10400,10400,10340,17989
|
|
20230906,095800,24445900710,10400,10380,10410,10370,6772
|
|
20230906,095700,24375503580,10380,10450,10450,10370,26804
|
|
20230906,095600,24096396120,10440,10370,10450,10370,19449
|
|
20230906,095500,23893521440,10370,10440,10440,10370,22929
|
|
20230906,095400,23655030960,10430,10490,10500,10430,42007
|
|
20230906,095300,23215673490,10500,10370,10500,10350,68682
|
|
20230906,095200,22498712440,10360,10260,10380,10260,43512
|
|
20230906,095100,22049205940,10260,10260,10290,10260,3977
|
|
20230906,095000,22008383310,10260,10280,10300,10260,9221
|
|
20230906,094900,21913603440,10280,10290,10320,10270,16537
|
|
20230906,094800,21743243610,10290,10310,10320,10200,39981
|
|
20230906,094700,21333156580,10310,10340,10340,10290,14005
|
|
20230906,094600,21188765440,10320,10340,10360,10280,36430
|
|
20230906,094500,20813112450,10330,10370,10420,10320,86506
|
|
20230906,094400,19916148030,10360,10280,10370,10260,55328
|
|
20230906,094300,19344902510,10280,10300,10320,10220,26665
|
|
20230906,094200,19070892210,10300,10130,10380,10110,64796
|
|
20230906,094100,18406881090,10120,10090,10140,10090,14999
|
|
20230906,094000,18255050470,10100,10080,10100,10070,15733
|
|
20230906,093900,18096380690,10080,10050,10080,10030,6538
|
|
20230906,093800,18030582110,10050,10010,10080,10000,15184
|
|
20230906,093700,17878194730,10010,10030,10040,10010,2069
|
|
20230906,093600,17857460160,10030,10040,10040,10020,4107
|
|
20230906,093500,17816268000,10040,10000,10060,10000,8402
|
|
20230906,093400,17732031960,10000,10000,10010,9980,10455
|
|
20230906,093300,17627567760,10000,10000,10000,9990,6656
|
|
20230906,093200,17561040970,10000,10050,10050,10000,10242
|
|
20230906,093100,17458487290,10050,10050,10070,10040,6692
|
|
20230906,093000,17391247470,10060,10000,10080,10000,11630
|
|
20230906,092900,17274246040,10000,9990,10060,9970,17854
|
|
20230906,092800,17095676520,9990,10000,10020,9980,8718
|
|
20230906,092700,17008562150,10000,9990,10020,9980,8981
|
|
20230906,092600,16918772030,9990,9990,10020,9990,6877
|
|
20230906,092500,16849981730,9990,10040,10050,9980,18487
|
|
20230906,092400,16664963680,10040,10060,10070,10040,4666
|
|
20230906,092300,16618059800,10060,10040,10100,10030,12948
|
|
20230906,092200,16487739540,10030,10020,10060,9990,18282
|
|
20230906,092100,16304572510,10030,10080,10080,10030,24595
|
|
20230906,092000,16057359400,10080,10070,10120,10040,40833
|
|
20230906,091900,15646361280,10070,10000,10080,10000,29927
|
|
20230906,091800,15345791010,10000,10020,10030,10000,21478
|
|
20230906,091700,15130815780,10010,9950,10030,9950,22410
|
|
20230906,091600,14907187190,9950,9960,9970,9930,23958
|
|
20230906,091500,14668851640,9970,9910,9970,9910,16314
|
|
20230906,091400,14506827240,9910,9880,9950,9870,44241
|
|
20230906,091300,14069195160,9880,9920,9940,9880,68208
|
|
20230906,091200,13393712860,9920,9960,9970,9910,59763
|
|
20230906,091100,12800226230,9960,9940,10000,9920,51846
|
|
20230906,091000,12284217680,9950,9960,9970,9930,38441
|
|
20230906,090900,11901723140,9970,10010,10020,9930,52760
|
|
20230906,090800,11375329780,10020,10000,10030,9990,48701
|
|
20230906,090700,10887752690,10000,10000,10010,9910,112567
|
|
20230906,090600,9766942090,9990,9940,10050,9930,117588
|
|
20230906,090500,8593299790,9950,10160,10170,9930,114612
|
|
20230906,090400,7441425200,10150,10300,10300,10140,82542
|
|
20230906,090300,6597336980,10290,10340,10410,10250,96455
|
|
20230906,090200,5603034600,10350,10520,10550,10290,144600
|
|
20230906,090100,4103362270,10520,10480,10710,10450,188202
|
|
20230906,090000,2117207780,10490,10500,10500,10400,202203
|