587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,184400,8750255850,14690,14690,14690,14690,18351
|
|
20230905,184300,8750255850,14690,14690,14690,14690,0
|
|
20230905,184200,8750255850,14690,14690,14690,14690,0
|
|
20230905,184100,8750255850,14690,14690,14690,14690,0
|
|
20230905,184000,8750255850,14690,14690,14690,14690,0
|
|
20230905,183900,8750255850,14690,14690,14690,14690,0
|
|
20230905,183800,8750255850,14690,14690,14690,14690,0
|
|
20230905,183700,8750255850,14690,14690,14690,14690,0
|
|
20230905,183600,8750255850,14690,14690,14690,14690,0
|
|
20230905,183500,8750255850,14690,14690,14690,14690,0
|
|
20230905,183400,8750255850,14690,14690,14690,14690,0
|
|
20230905,183300,8750255850,14690,14690,14690,14690,0
|
|
20230905,183200,8750255850,14690,14690,14690,14690,0
|
|
20230905,183100,8750255850,14690,14690,14690,14690,0
|
|
20230905,183000,8750255850,14690,14690,14690,14690,0
|
|
20230905,182900,8750255850,14690,14690,14690,14690,0
|
|
20230905,182800,8750255850,14690,14690,14690,14690,0
|
|
20230905,182700,8750255850,14690,14690,14690,14690,0
|
|
20230905,182600,8750255850,14690,14690,14690,14690,0
|
|
20230905,182500,8750255850,14690,14690,14690,14690,0
|
|
20230905,182400,8750255850,14690,14690,14690,14690,0
|
|
20230905,182300,8750255850,14690,14690,14690,14690,0
|
|
20230905,182200,8750255850,14690,14690,14690,14690,0
|
|
20230905,182100,8750255850,14690,14690,14690,14690,0
|
|
20230905,182000,8750255850,14690,14690,14690,14690,0
|
|
20230905,181900,8750255850,14690,14690,14690,14690,0
|
|
20230905,181800,8750255850,14690,14690,14690,14690,0
|
|
20230905,181700,8750255850,14690,14690,14690,14690,0
|
|
20230905,181600,8750255850,14690,14690,14690,14690,0
|
|
20230905,181500,8750255850,14690,14690,14690,14690,0
|
|
20230905,181400,8750255850,14690,14690,14690,14690,18351
|
|
20230905,181300,8750255850,14690,14690,14690,14690,0
|
|
20230905,181200,8750255850,14690,14690,14690,14690,0
|
|
20230905,181100,8750255850,14690,14690,14690,14690,0
|
|
20230905,181000,8750255850,14690,14690,14690,14690,0
|
|
20230905,180900,8750255850,14690,14690,14690,14690,0
|
|
20230905,180800,8750255850,14690,14690,14690,14690,0
|
|
20230905,180700,8750255850,14690,14690,14690,14690,0
|
|
20230905,180600,8750255850,14690,14690,14690,14690,0
|
|
20230905,180500,8750255850,14690,14690,14690,14690,0
|
|
20230905,180400,8750255850,14690,14690,14690,14690,0
|
|
20230905,180300,8750255850,14690,14690,14690,14690,0
|
|
20230905,180200,8750255850,14690,14690,14690,14690,0
|
|
20230905,180100,8750255850,14690,14690,14690,14690,0
|
|
20230905,180000,8750255850,14690,14690,14690,14690,0
|
|
20230905,175900,8750255850,14690,14690,14690,14690,0
|
|
20230905,175800,8750255850,14690,14690,14690,14690,0
|
|
20230905,175700,8750255850,14690,14690,14690,14690,0
|
|
20230905,175600,8750255850,14690,14690,14690,14690,0
|
|
20230905,175500,8750255850,14690,14690,14690,14690,0
|
|
20230905,175400,8750255850,14690,14690,14690,14690,0
|
|
20230905,175300,8750255850,14690,14690,14690,14690,0
|
|
20230905,175200,8750255850,14690,14690,14690,14690,0
|
|
20230905,175100,8750255850,14690,14690,14690,14690,0
|
|
20230905,175000,8750255850,14690,14690,14690,14690,0
|
|
20230905,174900,8750255850,14690,14690,14690,14690,0
|
|
20230905,174800,8750255850,14690,14690,14690,14690,0
|
|
20230905,174700,8750255850,14690,14690,14690,14690,0
|
|
20230905,174600,8750255850,14690,14690,14690,14690,0
|
|
20230905,174500,8750255850,14690,14690,14690,14690,0
|
|
20230905,174400,8750255850,14690,14690,14690,14690,18351
|
|
20230905,174300,8750255850,14690,14690,14690,14690,0
|
|
20230905,174200,8750255850,14690,14690,14690,14690,0
|
|
20230905,174100,8750255850,14690,14690,14690,14690,0
|
|
20230905,174000,8750255850,14690,14690,14690,14690,0
|
|
20230905,173900,8750255850,14690,14690,14690,14690,0
|
|
20230905,173800,8750255850,14690,14690,14690,14690,0
|
|
20230905,173700,8750255850,14690,14690,14690,14690,0
|
|
20230905,173600,8750255850,14690,14690,14690,14690,0
|
|
20230905,173500,8750255850,14690,14690,14690,14690,0
|
|
20230905,173400,8750255850,14690,14690,14690,14690,0
|
|
20230905,173300,8750255850,14690,14690,14690,14690,0
|
|
20230905,173200,8750255850,14690,14690,14690,14690,0
|
|
20230905,173100,8750255850,14690,14690,14690,14690,0
|
|
20230905,173000,8750255850,14690,14690,14690,14690,0
|
|
20230905,172900,8750255850,14690,14690,14690,14690,0
|
|
20230905,172800,8750255850,14690,14690,14690,14690,0
|
|
20230905,172700,8750255850,14690,14690,14690,14690,0
|
|
20230905,172600,8750255850,14690,14690,14690,14690,0
|
|
20230905,172500,8750255850,14690,14690,14690,14690,0
|
|
20230905,172400,8750255850,14690,14690,14690,14690,0
|
|
20230905,172300,8750255850,14690,14690,14690,14690,0
|
|
20230905,172200,8750255850,14690,14690,14690,14690,0
|
|
20230905,172100,8750255850,14690,14690,14690,14690,0
|
|
20230905,172000,8750255850,14690,14690,14690,14690,0
|
|
20230905,171900,8750255850,14690,14690,14690,14690,0
|
|
20230905,171800,8750255850,14690,14690,14690,14690,0
|
|
20230905,171700,8750255850,14690,14690,14690,14690,0
|
|
20230905,171600,8750255850,14690,14690,14690,14690,0
|
|
20230905,171500,8750255850,14690,14690,14690,14690,0
|
|
20230905,171400,8750255850,14690,14690,14690,14690,18351
|
|
20230905,171300,8750255850,14690,14690,14690,14690,0
|
|
20230905,171200,8750255850,14690,14690,14690,14690,0
|
|
20230905,171100,8750255850,14690,14690,14690,14690,0
|
|
20230905,171000,8750255850,14690,14690,14690,14690,0
|
|
20230905,170900,8750255850,14690,14690,14690,14690,0
|
|
20230905,170800,8750255850,14690,14690,14690,14690,0
|
|
20230905,170700,8750255850,14690,14690,14690,14690,0
|
|
20230905,170600,8750255850,14690,14690,14690,14690,0
|
|
20230905,170500,8750255850,14690,14690,14690,14690,0
|
|
20230905,170400,8750255850,14690,14690,14690,14690,0
|
|
20230905,170300,8750255850,14690,14690,14690,14690,0
|
|
20230905,170200,8750255850,14690,14690,14690,14690,0
|
|
20230905,170100,8750255850,14690,14690,14690,14690,0
|
|
20230905,170000,8750255850,14690,14690,14690,14690,0
|
|
20230905,165900,8750255850,14690,14690,14690,14690,0
|
|
20230905,165800,8750255850,14690,14690,14690,14690,0
|
|
20230905,165700,8750255850,14690,14690,14690,14690,0
|
|
20230905,165600,8750255850,14690,14690,14690,14690,0
|
|
20230905,165500,8750255850,14690,14690,14690,14690,0
|
|
20230905,165400,8750255850,14690,14690,14690,14690,0
|
|
20230905,165300,8750255850,14690,14690,14690,14690,0
|
|
20230905,165200,8750255850,14690,14690,14690,14690,0
|
|
20230905,165100,8750255850,14690,14690,14690,14690,0
|
|
20230905,165000,8750255850,14690,14690,14690,14690,0
|
|
20230905,164900,8750255850,14690,14690,14690,14690,0
|
|
20230905,164800,8750255850,14690,14690,14690,14690,0
|
|
20230905,164700,8750255850,14690,14690,14690,14690,0
|
|
20230905,164600,8750255850,14690,14690,14690,14690,0
|
|
20230905,164500,8750255850,14690,14690,14690,14690,0
|
|
20230905,164400,8750255850,14690,14690,14690,14690,18351
|
|
20230905,164300,8750255850,14690,14690,14690,14690,0
|
|
20230905,164200,8750255850,14690,14690,14690,14690,0
|
|
20230905,164100,8750255850,14690,14690,14690,14690,0
|
|
20230905,164000,8750255850,14690,14690,14690,14690,0
|
|
20230905,163900,8750255850,14690,14690,14690,14690,0
|
|
20230905,163800,8750255850,14690,14690,14690,14690,0
|
|
20230905,163700,8750255850,14690,14690,14690,14690,0
|
|
20230905,163600,8750255850,14690,14690,14690,14690,0
|
|
20230905,163500,8750255850,14690,14690,14690,14690,0
|
|
20230905,163400,8750255850,14690,14690,14690,14690,0
|
|
20230905,163300,8750255850,14690,14690,14690,14690,0
|
|
20230905,163200,8750255850,14690,14690,14690,14690,0
|
|
20230905,163100,8750255850,14690,14690,14690,14690,0
|
|
20230905,163000,8750255850,14690,14690,14690,14690,0
|
|
20230905,162900,8750255850,14690,14690,14690,14690,0
|
|
20230905,162800,8750255850,14690,14690,14690,14690,0
|
|
20230905,162700,8750255850,14690,14690,14690,14690,0
|
|
20230905,162600,8750255850,14690,14690,14690,14690,0
|
|
20230905,162500,8750255850,14690,14690,14690,14690,0
|
|
20230905,162400,8750255850,14690,14690,14690,14690,0
|
|
20230905,162300,8750255850,14690,14690,14690,14690,0
|
|
20230905,162200,8750255850,14690,14690,14690,14690,0
|
|
20230905,162100,8750255850,14690,14690,14690,14690,0
|
|
20230905,162000,8750255850,14690,14690,14690,14690,0
|
|
20230905,161900,8750255850,14690,14690,14690,14690,0
|
|
20230905,161800,8750255850,14690,14690,14690,14690,0
|
|
20230905,161700,8750255850,14690,14690,14690,14690,0
|
|
20230905,161600,8750255850,14690,14690,14690,14690,0
|
|
20230905,161500,8750255850,14690,14690,14690,14690,0
|
|
20230905,161400,8750255850,14690,14690,14690,14690,18351
|
|
20230905,161300,8750255850,14690,14690,14690,14690,0
|
|
20230905,161200,8750255850,14690,14690,14690,14690,0
|
|
20230905,161100,8750255850,14690,14690,14690,14690,0
|
|
20230905,161000,8750255850,14690,14690,14690,14690,0
|
|
20230905,160900,8750255850,14690,14690,14690,14690,0
|
|
20230905,160800,8750255850,14690,14690,14690,14690,0
|
|
20230905,160700,8750255850,14690,14690,14690,14690,0
|
|
20230905,160600,8750255850,14690,14690,14690,14690,0
|
|
20230905,160500,8750255850,14690,14690,14690,14690,0
|
|
20230905,160400,8750255850,14690,14690,14690,14690,0
|
|
20230905,160300,8750255850,14690,14690,14690,14690,0
|
|
20230905,160200,8750255850,14690,14690,14690,14690,0
|
|
20230905,160100,8750255850,14690,14690,14690,14690,0
|
|
20230905,160000,8750255850,14690,14690,14690,14690,0
|
|
20230905,155900,8750255850,14690,14690,14690,14690,0
|
|
20230905,155800,8750255850,14690,14690,14690,14690,0
|
|
20230905,155700,8750255850,14690,14690,14690,14690,0
|
|
20230905,155600,8750255850,14690,14690,14690,14690,0
|
|
20230905,155500,8750255850,14690,14690,14690,14690,0
|
|
20230905,155400,8750255850,14690,14690,14690,14690,0
|
|
20230905,155300,8750255850,14690,14690,14690,14690,0
|
|
20230905,155200,8750255850,14690,14690,14690,14690,0
|
|
20230905,155100,8750255850,14690,14690,14690,14690,0
|
|
20230905,155000,8750255850,14690,14690,14690,14690,0
|
|
20230905,154900,8750255850,14690,14690,14690,14690,0
|
|
20230905,154800,8750255850,14690,14690,14690,14690,0
|
|
20230905,154700,8750255850,14690,14690,14690,14690,0
|
|
20230905,154600,8750255850,14690,14690,14690,14690,0
|
|
20230905,154500,8750255850,14690,14690,14690,14690,0
|
|
20230905,154400,8750255850,14690,14690,14690,14690,18351
|
|
20230905,154300,8750255850,14690,14690,14690,14690,0
|
|
20230905,154200,8750255850,14690,14690,14690,14690,0
|
|
20230905,154100,8750255850,14690,14690,14690,14690,0
|
|
20230905,154000,8750255850,14690,14690,14690,14690,0
|
|
20230905,153900,8750255850,14690,14690,14690,14690,0
|
|
20230905,153800,8750255850,14690,14690,14690,14690,0
|
|
20230905,153700,8750255850,14690,14690,14690,14690,0
|
|
20230905,153600,8750255850,14690,14690,14690,14690,0
|
|
20230905,153500,8750255850,14690,14690,14690,14690,0
|
|
20230905,153400,8750255850,14690,14690,14690,14690,0
|
|
20230905,153300,8750255850,14690,14690,14690,14690,0
|
|
20230905,153200,8750255850,14690,14690,14690,14690,0
|
|
20230905,153100,8750255850,14690,14690,14690,14690,0
|
|
20230905,153000,8750255850,14690,14690,14690,14690,18351
|
|
20230905,152900,8480679660,14680,14680,14680,14680,0
|
|
20230905,152800,8480679660,14680,14680,14680,14680,0
|
|
20230905,152700,8480679660,14680,14680,14680,14680,0
|
|
20230905,152600,8480679660,14680,14680,14680,14680,0
|
|
20230905,152500,8480679660,14680,14680,14680,14680,0
|
|
20230905,152400,8480679660,14680,14680,14680,14680,0
|
|
20230905,152300,8480679660,14680,14680,14680,14680,0
|
|
20230905,152200,8480679660,14680,14680,14680,14680,0
|
|
20230905,152100,8480679660,14680,14680,14680,14680,0
|
|
20230905,152000,8480679660,14680,14680,14680,14680,0
|
|
20230905,151900,8480679660,14680,14690,14690,14670,467
|
|
20230905,151800,8473825380,14690,14680,14690,14670,2244
|
|
20230905,151700,8440883880,14680,14670,14680,14670,952
|
|
20230905,151600,8426912360,14670,14680,14680,14670,343
|
|
20230905,151500,8421879910,14670,14670,14680,14660,369
|
|
20230905,151400,8416465510,14680,14670,14680,14660,1590
|
|
20230905,151300,8393137430,14660,14660,14670,14660,348
|
|
20230905,151200,8388033570,14660,14670,14680,14660,3894
|
|
20230905,151100,8330919370,14670,14670,14680,14670,481
|
|
20230905,151000,8323861970,14670,14660,14680,14660,1031
|
|
20230905,150900,8308738140,14660,14670,14670,14660,314
|
|
20230905,150800,8304132080,14670,14680,14690,14670,1351
|
|
20230905,150700,8284301080,14690,14670,14690,14670,1029
|
|
20230905,150600,8269197460,14680,14670,14680,14660,807
|
|
20230905,150500,8257360080,14670,14660,14670,14660,807
|
|
20230905,150400,8245525530,14660,14660,14670,14660,209
|
|
20230905,150300,8242461570,14660,14660,14670,14660,358
|
|
20230905,150200,8237213220,14660,14670,14670,14660,777
|
|
20230905,150100,8225815280,14670,14660,14680,14660,1612
|
|
20230905,150000,8202167440,14660,14660,14670,14660,883
|
|
20230905,145900,8189222650,14660,14670,14680,14660,3473
|
|
20230905,145800,8138275360,14670,14680,14680,14670,234
|
|
20230905,145700,8134841940,14670,14690,14690,14670,4970
|
|
20230905,145600,8061880920,14680,14690,14690,14680,787
|
|
20230905,145500,8050321780,14680,14680,14690,14680,2245
|
|
20230905,145400,8017360250,14680,14680,14690,14680,416
|
|
20230905,145300,8011251650,14690,14680,14690,14680,432
|
|
20230905,145200,8004907620,14680,14680,14690,14680,390
|
|
20230905,145100,7999180300,14690,14690,14690,14680,410
|
|
20230905,145000,7993159290,14680,14680,14690,14680,596
|
|
20230905,144900,7984406120,14680,14680,14680,14680,299
|
|
20230905,144800,7980016800,14680,14670,14680,14670,803
|
|
20230905,144700,7968228780,14670,14670,14680,14670,260
|
|
20230905,144600,7964414160,14670,14670,14680,14670,465
|
|
20230905,144500,7957591110,14670,14680,14680,14670,582
|
|
20230905,144400,7949049540,14670,14660,14680,14660,419
|
|
20230905,144300,7942903200,14660,14670,14680,14660,1023
|
|
20230905,144200,7927895370,14670,14660,14670,14660,726
|
|
20230905,144100,7917247570,14660,14660,14660,14660,248
|
|
20230905,144000,7913611890,14660,14660,14670,14660,270
|
|
20230905,143900,7909653570,14660,14660,14670,14660,498
|
|
20230905,143800,7902349790,14660,14660,14670,14660,216
|
|
20230905,143700,7899183130,14660,14670,14670,14660,1268
|
|
20230905,143600,7880588160,14680,14650,14680,14640,2628
|
|
20230905,143500,7842058060,14640,14650,14650,14640,174
|
|
20230905,143400,7839510390,14640,14640,14650,14640,1448
|
|
20230905,143300,7818307220,14640,14640,14650,14640,362
|
|
20230905,143200,7813005880,14640,14650,14650,14640,8926
|
|
20230905,143100,7682244360,14660,14670,14680,14660,2495
|
|
20230905,143000,7645655740,14670,14670,14680,14660,726
|
|
20230905,142900,7635005300,14660,14660,14670,14660,367
|
|
20230905,142800,7629623540,14660,14660,14660,14650,557
|
|
20230905,142700,7621458610,14660,14660,14660,14650,3490
|
|
20230905,142600,7570308260,14650,14660,14690,14650,4847
|
|
20230905,142500,7499184340,14670,14670,14670,14670,2928
|
|
20230905,142400,7456230580,14670,14670,14680,14670,1503
|
|
20230905,142300,7434171570,14670,14670,14680,14670,295
|
|
20230905,142200,7429843670,14670,14670,14670,14670,209
|
|
20230905,142100,7426777640,14670,14680,14690,14670,2254
|
|
20230905,142000,7393689970,14680,14680,14690,14680,279
|
|
20230905,141900,7389593070,14680,14680,14690,14680,262
|
|
20230905,141800,7385746590,14680,14680,14690,14680,188
|
|
20230905,141700,7382986720,14680,14670,14680,14670,683
|
|
20230905,141600,7372960940,14670,14670,14670,14670,259
|
|
20230905,141500,7369161410,14670,14670,14670,14670,152
|
|
20230905,141400,7366931570,14670,14670,14690,14670,1359
|
|
20230905,141300,7346983320,14670,14680,14690,14670,1180
|
|
20230905,141200,7329658930,14680,14680,14680,14680,371
|
|
20230905,141100,7324212650,14680,14670,14680,14670,955
|
|
20230905,141000,7310196700,14670,14670,14680,14670,749
|
|
20230905,140900,7299208820,14670,14670,14680,14670,333
|
|
20230905,140800,7294321700,14670,14670,14680,14670,447
|
|
20230905,140700,7287762200,14670,14670,14680,14670,282
|
|
20230905,140600,7283624790,14670,14660,14670,14660,4855
|
|
20230905,140500,7212440870,14660,14660,14670,14660,340
|
|
20230905,140400,7207456160,14670,14660,14680,14660,4491
|
|
20230905,140300,7141534380,14660,14670,14670,14660,413
|
|
20230905,140200,7135478290,14670,14670,14680,14670,645
|
|
20230905,140100,7126016030,14670,14680,14680,14670,197
|
|
20230905,140000,7123125240,14670,14670,14680,14670,279
|
|
20230905,135900,7119031990,14670,14670,14680,14670,644
|
|
20230905,135800,7109584500,14670,14660,14680,14660,1699
|
|
20230905,135700,7084670310,14660,14670,14670,14660,705
|
|
20230905,135600,7074328730,14670,14660,14670,14660,642
|
|
20230905,135500,7064912630,14660,14660,14670,14660,1413
|
|
20230905,135400,7044197750,14660,14670,14680,14660,3460
|
|
20230905,135300,6993437200,14670,14670,14670,14670,393
|
|
20230905,135200,6987671890,14670,14680,14680,14670,1742
|
|
20230905,135100,6962109910,14680,14680,14680,14680,211
|
|
20230905,135000,6959012430,14680,14670,14680,14670,979
|
|
20230905,134900,6944640980,14670,14680,14680,14670,921
|
|
20230905,134800,6931120800,14680,14670,14690,14670,162
|
|
20230905,134700,6928742770,14670,14680,14680,14670,1442
|
|
20230905,134600,6907574500,14680,14670,14680,14670,180
|
|
20230905,134500,6904932770,14670,14670,14680,14670,236
|
|
20230905,134400,6901470150,14670,14670,14680,14670,102
|
|
20230905,134300,6899973760,14670,14680,14680,14670,361
|
|
20230905,134200,6894675260,14680,14680,14680,14680,188
|
|
20230905,134100,6891915420,14680,14670,14690,14670,60
|
|
20230905,134000,6891034530,14670,14680,14690,14670,1240
|
|
20230905,133900,6872831550,14690,14670,14690,14670,63
|
|
20230905,133800,6871906660,14680,14670,14680,14670,1029
|
|
20230905,133700,6856801880,14670,14670,14680,14670,518
|
|
20230905,133600,6849200980,14680,14670,14680,14670,210
|
|
20230905,133500,6846119270,14670,14670,14680,14670,1357
|
|
20230905,133400,6826199290,14680,14680,14680,14670,813
|
|
20230905,133300,6814265920,14680,14680,14690,14680,158
|
|
20230905,133200,6811946360,14680,14680,14690,14680,117
|
|
20230905,133100,6810228770,14680,14690,14690,14680,303
|
|
20230905,133000,6805779540,14690,14680,14690,14680,383
|
|
20230905,132900,6800153980,14680,14690,14690,14680,252
|
|
20230905,132800,6796454500,14680,14670,14690,14670,4416
|
|
20230905,132700,6731627620,14680,14680,14680,14670,347
|
|
20230905,132600,6726535010,14680,14680,14680,14670,269
|
|
20230905,132500,6722586860,14670,14670,14680,14670,308
|
|
20230905,132400,6718066690,14670,14670,14680,14670,167
|
|
20230905,132300,6715616100,14670,14670,14680,14670,80
|
|
20230905,132200,6714442410,14670,14670,14680,14670,491
|
|
20230905,132100,6707239130,14670,14670,14670,14670,80
|
|
20230905,132000,6706065530,14670,14670,14680,14670,1217
|
|
20230905,131900,6688212030,14670,14670,14680,14670,290
|
|
20230905,131800,6683955730,14670,14680,14680,14670,304
|
|
20230905,131700,6679493030,14680,14660,14690,14660,1312
|
|
20230905,131600,6660243370,14670,14670,14670,14660,347
|
|
20230905,131500,6655153130,14660,14660,14670,14660,319
|
|
20230905,131400,6650475220,14660,14660,14670,14660,228
|
|
20230905,131300,6647131470,14660,14660,14660,14660,556
|
|
20230905,131200,6638980510,14650,14650,14660,14650,304
|
|
20230905,131100,6634524230,14650,14640,14650,14640,1632
|
|
20230905,131000,6610616510,14650,14640,14650,14640,300
|
|
20230905,130900,6606222770,14640,14640,14650,14640,481
|
|
20230905,130800,6599177890,14640,14640,14640,14640,492
|
|
20230905,130700,6591975010,14640,14650,14650,14640,158
|
|
20230905,130600,6589660970,14640,14660,14660,14640,12718
|
|
20230905,130500,6403328600,14660,14670,14680,14660,720
|
|
20230905,130400,6392766960,14670,14670,14680,14670,166
|
|
20230905,130300,6390331020,14670,14670,14680,14670,390
|
|
20230905,130200,6384608320,14670,14660,14670,14660,456
|
|
20230905,130100,6377920160,14660,14650,14660,14650,442
|
|
20230905,130000,6371440700,14660,14650,14660,14640,1517
|
|
20230905,125900,6349216540,14640,14650,14650,14640,196
|
|
20230905,125800,6346345590,14650,14650,14660,14650,1246
|
|
20230905,125700,6328091550,14660,14650,14660,14650,87
|
|
20230905,125600,6326816770,14650,14640,14660,14640,657
|
|
20230905,125500,6317190990,14640,14640,14650,14640,343
|
|
20230905,125400,6312169410,14650,14650,14650,14640,634
|
|
20230905,125300,6302882450,14650,14640,14650,14640,219
|
|
20230905,125200,6299674950,14650,14640,14650,14640,299
|
|
20230905,125100,6295295060,14640,14650,14660,14640,1240
|
|
20230905,125000,6277129900,14650,14650,14650,14640,889
|
|
20230905,124900,6264106250,14650,14640,14650,14640,2910
|
|
20230905,124800,6221503430,14650,14650,14660,14640,114
|
|
20230905,124700,6219833960,14650,14640,14650,14640,386
|
|
20230905,124600,6214179920,14640,14640,14650,14640,222
|
|
20230905,124500,6210929740,14650,14650,14650,14640,460
|
|
20230905,124400,6204190750,14650,14650,14660,14640,657
|
|
20230905,124300,6194564900,14650,14650,14650,14640,665
|
|
20230905,124200,6184823240,14640,14640,14670,14640,1112
|
|
20230905,124100,6168529430,14650,14650,14660,14650,2427
|
|
20230905,124000,6132973830,14660,14660,14660,14650,239
|
|
20230905,123900,6129470480,14650,14650,14650,14650,93
|
|
20230905,123800,6128108030,14650,14650,14650,14640,2437
|
|
20230905,123700,6092423080,14650,14650,14650,14640,523
|
|
20230905,123600,6084763650,14650,14660,14660,14640,1154
|
|
20230905,123500,6067855200,14650,14650,14650,14650,80
|
|
20230905,123400,6066683200,14650,14660,14660,14650,1334
|
|
20230905,123300,6047136570,14650,14650,14650,14640,325
|
|
20230905,123200,6042376210,14650,14650,14650,14640,103
|
|
20230905,123100,6040867970,14640,14650,14650,14640,4043
|
|
20230905,123000,5981638490,14640,14650,14650,14640,419
|
|
20230905,122900,5975501360,14640,14640,14650,14640,255
|
|
20230905,122800,5971766130,14640,14640,14650,14640,339
|
|
20230905,122700,5966802770,14640,14650,14650,14640,264
|
|
20230905,122600,5962935700,14650,14660,14690,14640,3133
|
|
20230905,122500,5917020630,14660,14650,14660,14650,633
|
|
20230905,122400,5907745040,14650,14660,14660,14650,177
|
|
20230905,122300,5905151730,14660,14650,14660,14650,84
|
|
20230905,122200,5903920970,14650,14650,14660,14650,402
|
|
20230905,122100,5898028560,14650,14650,14660,14650,106
|
|
20230905,122000,5896475540,14660,14650,14660,14650,206
|
|
20230905,121900,5893456110,14650,14650,14660,14650,96
|
|
20230905,121800,5892049700,14660,14640,14660,14640,1208
|
|
20230905,121700,5874351700,14640,14640,14650,14640,102
|
|
20230905,121600,5872858400,14640,14640,14640,14640,650
|
|
20230905,121500,5863342400,14640,14650,14650,14640,249
|
|
20230905,121400,5859696920,14650,14640,14650,14640,603
|
|
20230905,121300,5850867410,14630,14640,14650,14630,611
|
|
20230905,121200,5841923210,14630,14640,14640,14630,1235
|
|
20230905,121100,5823843810,14640,14640,14650,14640,1742
|
|
20230905,121000,5798339200,14640,14630,14650,14630,3261
|
|
20230905,120900,5750595370,14630,14630,14640,14630,241
|
|
20230905,120800,5747068430,14630,14630,14640,14630,723
|
|
20230905,120700,5736490790,14630,14630,14640,14630,1005
|
|
20230905,120600,5721779110,14640,14660,14670,14630,18936
|
|
20230905,120500,5444322250,14660,14660,14670,14660,432
|
|
20230905,120400,5437987510,14670,14660,14670,14660,115
|
|
20230905,120300,5436301290,14660,14660,14660,14660,317
|
|
20230905,120200,5431654070,14660,14670,14670,14660,1146
|
|
20230905,120100,5414842460,14670,14670,14680,14660,542
|
|
20230905,120000,5406888570,14660,14680,14680,14660,1289
|
|
20230905,115900,5387968210,14670,14670,14670,14660,1505
|
|
20230905,115800,5365890300,14670,14670,14670,14660,4249
|
|
20230905,115700,5303558270,14680,14690,14690,14670,7048
|
|
20230905,115600,5200071740,14690,14690,14690,14690,61
|
|
20230905,115500,5199175650,14700,14700,14700,14690,59
|
|
20230905,115400,5198308810,14690,14690,14700,14690,216
|
|
20230905,115300,5195134640,14690,14690,14700,14690,51
|
|
20230905,115200,5194385440,14690,14680,14700,14680,908
|
|
20230905,115100,5181047590,14680,14680,14690,14680,688
|
|
20230905,115000,5170941350,14680,14680,14690,14680,125
|
|
20230905,114900,5169105760,14690,14690,14690,14680,1546
|
|
20230905,114800,5146397540,14690,14700,14700,14690,601
|
|
20230905,114700,5137566600,14690,14690,14690,14680,9482
|
|
20230905,114600,4998276470,14700,14690,14700,14690,3952
|
|
20230905,114500,4940212930,14700,14690,14710,14690,3627
|
|
20230905,114400,4886897920,14690,14690,14690,14690,591
|
|
20230905,114300,4878216130,14690,14700,14700,14690,3455
|
|
20230905,114200,4827430110,14700,14730,14730,14700,6528
|
|
20230905,114100,4731382170,14720,14720,14730,14720,346
|
|
20230905,114000,4726286820,14730,14720,14730,14720,431
|
|
20230905,113900,4719939270,14720,14720,14730,14720,445
|
|
20230905,113800,4713385910,14730,14730,14730,14720,4549
|
|
20230905,113700,4646389700,14730,14740,14740,14730,297
|
|
20230905,113600,4642012490,14730,14730,14740,14730,27
|
|
20230905,113500,4641614770,14730,14740,14740,14730,2845
|
|
20230905,113400,4599680060,14730,14750,14750,14730,3227
|
|
20230905,113300,4552106360,14750,14750,14750,14750,339
|
|
20230905,113200,4547106110,14750,14750,14750,14750,2982
|
|
20230905,113100,4503121610,14750,14770,14770,14750,1105
|
|
20230905,113000,4486816840,14760,14760,14770,14760,346
|
|
20230905,112900,4481707140,14770,14750,14770,14750,370
|
|
20230905,112800,4476244920,14750,14750,14750,14740,1613
|
|
20230905,112700,4452456360,14750,14760,14760,14750,1335
|
|
20230905,112600,4432764760,14750,14760,14760,14750,964
|
|
20230905,112500,4418536760,14750,14750,14760,14750,642
|
|
20230905,112400,4409062240,14750,14760,14760,14740,714
|
|
20230905,112300,4398535480,14760,14760,14760,14750,4173
|
|
20230905,112200,4336957170,14760,14770,14770,14760,1331
|
|
20230905,112100,4317298990,14760,14770,14770,14760,1744
|
|
20230905,112000,4291540230,14770,14790,14790,14770,678
|
|
20230905,111900,4281519910,14790,14790,14790,14780,1405
|
|
20230905,111800,4260741140,14790,14800,14800,14790,268
|
|
20230905,111700,4256777280,14790,14800,14800,14790,136
|
|
20230905,111600,4254765740,14800,14790,14800,14790,1493
|
|
20230905,111500,4232677470,14800,14790,14800,14790,97
|
|
20230905,111400,4231242480,14790,14780,14790,14780,507
|
|
20230905,111300,4223744050,14780,14780,14790,14780,1104
|
|
20230905,111200,4207423280,14770,14780,14780,14770,453
|
|
20230905,111100,4200727960,14780,14780,14790,14770,2389
|
|
20230905,111000,4165419000,14790,14790,14790,14780,946
|
|
20230905,110900,4151428600,14780,14790,14790,14780,1387
|
|
20230905,110800,4130926810,14780,14780,14780,14780,266
|
|
20230905,110700,4126995330,14780,14790,14790,14780,356
|
|
20230905,110600,4121731510,14790,14790,14790,14780,466
|
|
20230905,110500,4114840900,14780,14790,14790,14780,1214
|
|
20230905,110400,4096886240,14790,14800,14810,14790,1127
|
|
20230905,110300,4080206930,14800,14800,14810,14800,2667
|
|
20230905,110200,4040730230,14790,14770,14790,14770,4562
|
|
20230905,110100,3973264250,14770,14770,14770,14770,0
|
|
20230905,110000,3973264250,14770,14770,14780,14770,233
|
|
20230905,105900,3969820950,14780,14780,14790,14770,520
|
|
20230905,105800,3962135450,14780,14780,14790,14780,548
|
|
20230905,105700,3954035890,14780,14780,14780,14770,734
|
|
20230905,105600,3943187380,14780,14770,14780,14770,1314
|
|
20230905,105500,3923773850,14770,14770,14790,14770,391
|
|
20230905,105400,3917995760,14770,14760,14770,14760,2632
|
|
20230905,105300,3879135030,14750,14750,14760,14750,1135
|
|
20230905,105200,3862382530,14760,14740,14760,14740,1860
|
|
20230905,105100,3834943680,14740,14750,14750,14740,16
|
|
20230905,105000,3834707820,14740,14730,14740,14730,1548
|
|
20230905,104900,3811890620,14740,14740,14740,14730,566
|
|
20230905,104800,3803547790,14740,14750,14750,14740,79
|
|
20230905,104700,3802383030,14750,14750,14750,14740,2141
|
|
20230905,104600,3770805560,14750,14760,14760,14750,484
|
|
20230905,104500,3763664170,14760,14760,14760,14750,2683
|
|
20230905,104400,3724063110,14770,14760,14770,14760,868
|
|
20230905,104300,3711250190,14760,14770,14770,14760,245
|
|
20230905,104200,3707633280,14770,14760,14770,14750,1400
|
|
20230905,104100,3686969300,14760,14760,14760,14760,341
|
|
20230905,104000,3681936140,14760,14760,14770,14760,433
|
|
20230905,103900,3675544940,14760,14760,14760,14750,693
|
|
20230905,103800,3665316680,14770,14750,14770,14750,1144
|
|
20230905,103700,3648440460,14750,14760,14760,14750,1515
|
|
20230905,103600,3626092620,14760,14760,14760,14760,102
|
|
20230905,103500,3624587100,14770,14780,14780,14770,801
|
|
20230905,103400,3612756290,14780,14780,14790,14770,504
|
|
20230905,103300,3605307100,14780,14780,14780,14770,271
|
|
20230905,103200,3601302560,14780,14780,14780,14770,317
|
|
20230905,103100,3596617310,14780,14760,14780,14760,514
|
|
20230905,103000,3589023000,14770,14740,14770,14740,798
|
|
20230905,102900,3577247840,14740,14740,14750,14740,217
|
|
20230905,102800,3574049180,14740,14710,14740,14710,362
|
|
20230905,102700,3568720570,14720,14690,14730,14690,713
|
|
20230905,102600,3558231710,14700,14700,14700,14690,292
|
|
20230905,102500,3553942110,14700,14700,14700,14690,116
|
|
20230905,102400,3552236940,14700,14720,14720,14700,12871
|
|
20230905,102300,3362903390,14720,14720,14720,14710,179
|
|
20230905,102200,3360268870,14720,14710,14720,14710,436
|
|
20230905,102100,3353851370,14720,14710,14720,14700,1404
|
|
20230905,102000,3333200590,14710,14720,14720,14710,5713
|
|
20230905,101900,3249161760,14720,14720,14720,14710,390
|
|
20230905,101800,3243421470,14720,14710,14730,14710,93
|
|
20230905,101700,3242052400,14710,14700,14710,14700,365
|
|
20230905,101600,3236683970,14700,14730,14730,14700,518
|
|
20230905,101500,3229064570,14710,14710,14730,14710,342
|
|
20230905,101400,3224033360,14710,14710,14730,14710,852
|
|
20230905,101300,3211495410,14700,14740,14750,14700,13792
|
|
20230905,101200,3008445120,14750,14740,14750,14740,1101
|
|
20230905,101100,2992215290,14740,14740,14740,14730,331
|
|
20230905,101000,2987338420,14740,14740,14740,14730,775
|
|
20230905,100900,2975914930,14750,14740,14750,14740,481
|
|
20230905,100800,2968824780,14740,14740,14740,14740,316
|
|
20230905,100700,2964166940,14740,14730,14740,14730,315
|
|
20230905,100600,2959525500,14730,14730,14730,14730,558
|
|
20230905,100500,2951306160,14740,14730,14740,14730,300
|
|
20230905,100400,2946884580,14720,14730,14730,14720,1071
|
|
20230905,100300,2931111710,14730,14730,14740,14720,988
|
|
20230905,100200,2916558480,14730,14730,14760,14730,1356
|
|
20230905,100100,2896583890,14740,14730,14740,14720,2183
|
|
20230905,100000,2864411940,14740,14740,14770,14730,1371
|
|
20230905,095900,2844204700,14740,14750,14750,14740,268
|
|
20230905,095800,2840252100,14750,14750,14750,14740,4155
|
|
20230905,095700,2778977920,14750,14740,14760,14730,2428
|
|
20230905,095600,2743165910,14730,14720,14740,14720,1134
|
|
20230905,095500,2726451630,14730,14720,14730,14710,1799
|
|
20230905,095400,2699962690,14710,14710,14710,14710,187
|
|
20230905,095300,2697211920,14720,14710,14720,14710,373
|
|
20230905,095200,2691724130,14710,14690,14710,14680,1209
|
|
20230905,095100,2673951240,14680,14690,14700,14670,1447
|
|
20230905,095000,2652707070,14690,14670,14690,14670,1884
|
|
20230905,094900,2625046330,14680,14670,14680,14660,1056
|
|
20230905,094800,2609559290,14670,14650,14670,14650,2232
|
|
20230905,094700,2576842960,14650,14640,14650,14640,651
|
|
20230905,094600,2567307370,14640,14640,14640,14640,409
|
|
20230905,094500,2561319610,14640,14640,14640,14630,1834
|
|
20230905,094400,2534484500,14640,14640,14650,14630,1894
|
|
20230905,094300,2506773630,14630,14630,14630,14620,4231
|
|
20230905,094200,2444875550,14640,14650,14650,14640,1375
|
|
20230905,094100,2424742520,14650,14650,14650,14640,3272
|
|
20230905,094000,2376831140,14650,14650,14660,14640,3577
|
|
20230905,093900,2324425160,14660,14680,14680,14650,2171
|
|
20230905,093800,2292592140,14680,14690,14690,14670,1665
|
|
20230905,093700,2268158610,14680,14690,14690,14680,466
|
|
20230905,093600,2261313380,14690,14670,14690,14660,945
|
|
20230905,093500,2247452090,14670,14650,14680,14650,673
|
|
20230905,093400,2237583580,14660,14700,14700,14640,8127
|
|
20230905,093300,2118474090,14700,14690,14710,14680,3040
|
|
20230905,093200,2073821250,14700,14750,14750,14700,14204
|
|
20230905,093100,1864869510,14760,14710,14760,14710,2984
|
|
20230905,093000,1820941760,14720,14700,14720,14700,741
|
|
20230905,092900,1810035810,14710,14710,14710,14700,2290
|
|
20230905,092800,1776358150,14710,14700,14710,14700,1207
|
|
20230905,092700,1758609780,14690,14700,14700,14690,682
|
|
20230905,092600,1748585110,14700,14710,14710,14680,3171
|
|
20230905,092500,1702003110,14690,14720,14720,14690,6201
|
|
20230905,092400,1610820620,14720,14750,14770,14720,4710
|
|
20230905,092300,1541419910,14740,14790,14790,14740,6527
|
|
20230905,092200,1445084780,14790,14790,14800,14790,1408
|
|
20230905,092100,1424260310,14800,14810,14820,14800,2092
|
|
20230905,092000,1393293700,14820,14830,14830,14810,1616
|
|
20230905,091900,1369351790,14820,14840,14840,14820,807
|
|
20230905,091800,1357386720,14830,14780,14850,14780,10157
|
|
20230905,091700,1206905170,14790,14780,14790,14780,558
|
|
20230905,091600,1198657920,14780,14760,14780,14760,820
|
|
20230905,091500,1186541680,14760,14750,14770,14750,3514
|
|
20230905,091400,1134680180,14750,14740,14760,14740,2296
|
|
20230905,091300,1100826080,14750,14760,14770,14740,1390
|
|
20230905,091200,1080320740,14770,14760,14770,14760,2747
|
|
20230905,091100,1039771870,14770,14780,14780,14760,682
|
|
20230905,091000,1029699190,14770,14760,14780,14760,1642
|
|
20230905,090900,1005454040,14760,14750,14770,14740,3631
|
|
20230905,090800,951898630,14760,14770,14770,14760,3061
|
|
20230905,090700,906705210,14770,14830,14830,14770,2429
|
|
20230905,090600,870811830,14830,14830,14840,14780,2269
|
|
20230905,090500,837224030,14810,14800,14870,14790,5917
|
|
20230905,090400,749447720,14850,14850,14880,14810,9464
|
|
20230905,090300,608946610,14850,14860,14870,14850,6761
|
|
20230905,090200,508506910,14860,14850,14860,14820,6807
|
|
20230905,090100,407490150,14850,14800,14860,14760,7765
|
|
20230905,090000,292483290,14810,14830,14830,14750,19756
|