679 lines
36 KiB
CSV
679 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,201600,2235773030,16740,16740,16740,16740,1740
|
|
20230918,201500,2235773030,16740,16740,16740,16740,0
|
|
20230918,201400,2235773030,16740,16740,16740,16740,0
|
|
20230918,201300,2235773030,16740,16740,16740,16740,0
|
|
20230918,201200,2235773030,16740,16740,16740,16740,0
|
|
20230918,201100,2235773030,16740,16740,16740,16740,0
|
|
20230918,201000,2235773030,16740,16740,16740,16740,0
|
|
20230918,200900,2235773030,16740,16740,16740,16740,0
|
|
20230918,200800,2235773030,16740,16740,16740,16740,0
|
|
20230918,200700,2235773030,16740,16740,16740,16740,0
|
|
20230918,200600,2235773030,16740,16740,16740,16740,0
|
|
20230918,200500,2235773030,16740,16740,16740,16740,0
|
|
20230918,200400,2235773030,16740,16740,16740,16740,0
|
|
20230918,200300,2235773030,16740,16740,16740,16740,0
|
|
20230918,200200,2235773030,16740,16740,16740,16740,0
|
|
20230918,200100,2235773030,16740,16740,16740,16740,0
|
|
20230918,200000,2235773030,16740,16740,16740,16740,0
|
|
20230918,195900,2235773030,16740,16740,16740,16740,0
|
|
20230918,195800,2235773030,16740,16740,16740,16740,0
|
|
20230918,195700,2235773030,16740,16740,16740,16740,0
|
|
20230918,195600,2235773030,16740,16740,16740,16740,0
|
|
20230918,195500,2235773030,16740,16740,16740,16740,0
|
|
20230918,195400,2235773030,16740,16740,16740,16740,0
|
|
20230918,195300,2235773030,16740,16740,16740,16740,0
|
|
20230918,195200,2235773030,16740,16740,16740,16740,0
|
|
20230918,195100,2235773030,16740,16740,16740,16740,0
|
|
20230918,195000,2235773030,16740,16740,16740,16740,0
|
|
20230918,194900,2235773030,16740,16740,16740,16740,0
|
|
20230918,194800,2235773030,16740,16740,16740,16740,0
|
|
20230918,194700,2235773030,16740,16740,16740,16740,0
|
|
20230918,194600,2235773030,16740,16740,16740,16740,1740
|
|
20230918,194500,2235773030,16740,16740,16740,16740,0
|
|
20230918,194400,2235773030,16740,16740,16740,16740,0
|
|
20230918,194300,2235773030,16740,16740,16740,16740,0
|
|
20230918,194200,2235773030,16740,16740,16740,16740,0
|
|
20230918,194100,2235773030,16740,16740,16740,16740,0
|
|
20230918,194000,2235773030,16740,16740,16740,16740,0
|
|
20230918,193900,2235773030,16740,16740,16740,16740,0
|
|
20230918,193800,2235773030,16740,16740,16740,16740,0
|
|
20230918,193700,2235773030,16740,16740,16740,16740,0
|
|
20230918,193600,2235773030,16740,16740,16740,16740,0
|
|
20230918,193500,2235773030,16740,16740,16740,16740,0
|
|
20230918,193400,2235773030,16740,16740,16740,16740,0
|
|
20230918,193300,2235773030,16740,16740,16740,16740,0
|
|
20230918,193200,2235773030,16740,16740,16740,16740,0
|
|
20230918,193100,2235773030,16740,16740,16740,16740,0
|
|
20230918,193000,2235773030,16740,16740,16740,16740,0
|
|
20230918,192900,2235773030,16740,16740,16740,16740,0
|
|
20230918,192800,2235773030,16740,16740,16740,16740,0
|
|
20230918,192700,2235773030,16740,16740,16740,16740,0
|
|
20230918,192600,2235773030,16740,16740,16740,16740,0
|
|
20230918,192500,2235773030,16740,16740,16740,16740,0
|
|
20230918,192400,2235773030,16740,16740,16740,16740,0
|
|
20230918,192300,2235773030,16740,16740,16740,16740,0
|
|
20230918,192200,2235773030,16740,16740,16740,16740,0
|
|
20230918,192100,2235773030,16740,16740,16740,16740,0
|
|
20230918,192000,2235773030,16740,16740,16740,16740,0
|
|
20230918,191900,2235773030,16740,16740,16740,16740,0
|
|
20230918,191800,2235773030,16740,16740,16740,16740,0
|
|
20230918,191700,2235773030,16740,16740,16740,16740,0
|
|
20230918,191600,2235773030,16740,16740,16740,16740,1740
|
|
20230918,191500,2235773030,16740,16740,16740,16740,0
|
|
20230918,191400,2235773030,16740,16740,16740,16740,0
|
|
20230918,191300,2235773030,16740,16740,16740,16740,0
|
|
20230918,191200,2235773030,16740,16740,16740,16740,0
|
|
20230918,191100,2235773030,16740,16740,16740,16740,0
|
|
20230918,191000,2235773030,16740,16740,16740,16740,0
|
|
20230918,190900,2235773030,16740,16740,16740,16740,0
|
|
20230918,190800,2235773030,16740,16740,16740,16740,0
|
|
20230918,190700,2235773030,16740,16740,16740,16740,0
|
|
20230918,190600,2235773030,16740,16740,16740,16740,0
|
|
20230918,190500,2235773030,16740,16740,16740,16740,0
|
|
20230918,190400,2235773030,16740,16740,16740,16740,0
|
|
20230918,190300,2235773030,16740,16740,16740,16740,0
|
|
20230918,190200,2235773030,16740,16740,16740,16740,0
|
|
20230918,190100,2235773030,16740,16740,16740,16740,0
|
|
20230918,190000,2235773030,16740,16740,16740,16740,0
|
|
20230918,185900,2235773030,16740,16740,16740,16740,0
|
|
20230918,185800,2235773030,16740,16740,16740,16740,0
|
|
20230918,185700,2235773030,16740,16740,16740,16740,0
|
|
20230918,185600,2235773030,16740,16740,16740,16740,0
|
|
20230918,185500,2235773030,16740,16740,16740,16740,0
|
|
20230918,185400,2235773030,16740,16740,16740,16740,0
|
|
20230918,185300,2235773030,16740,16740,16740,16740,0
|
|
20230918,185200,2235773030,16740,16740,16740,16740,0
|
|
20230918,185100,2235773030,16740,16740,16740,16740,0
|
|
20230918,185000,2235773030,16740,16740,16740,16740,0
|
|
20230918,184900,2235773030,16740,16740,16740,16740,0
|
|
20230918,184800,2235773030,16740,16740,16740,16740,0
|
|
20230918,184700,2235773030,16740,16740,16740,16740,0
|
|
20230918,184600,2235773030,16740,16740,16740,16740,1740
|
|
20230918,184500,2235773030,16740,16740,16740,16740,0
|
|
20230918,184400,2235773030,16740,16740,16740,16740,0
|
|
20230918,184300,2235773030,16740,16740,16740,16740,0
|
|
20230918,184200,2235773030,16740,16740,16740,16740,0
|
|
20230918,184100,2235773030,16740,16740,16740,16740,0
|
|
20230918,184000,2235773030,16740,16740,16740,16740,0
|
|
20230918,183900,2235773030,16740,16740,16740,16740,0
|
|
20230918,183800,2235773030,16740,16740,16740,16740,0
|
|
20230918,183700,2235773030,16740,16740,16740,16740,0
|
|
20230918,183600,2235773030,16740,16740,16740,16740,0
|
|
20230918,183500,2235773030,16740,16740,16740,16740,0
|
|
20230918,183400,2235773030,16740,16740,16740,16740,0
|
|
20230918,183300,2235773030,16740,16740,16740,16740,0
|
|
20230918,183200,2235773030,16740,16740,16740,16740,0
|
|
20230918,183100,2235773030,16740,16740,16740,16740,0
|
|
20230918,183000,2235773030,16740,16740,16740,16740,0
|
|
20230918,182900,2235773030,16740,16740,16740,16740,0
|
|
20230918,182800,2235773030,16740,16740,16740,16740,0
|
|
20230918,182700,2235773030,16740,16740,16740,16740,0
|
|
20230918,182600,2235773030,16740,16740,16740,16740,0
|
|
20230918,182500,2235773030,16740,16740,16740,16740,0
|
|
20230918,182400,2235773030,16740,16740,16740,16740,0
|
|
20230918,182300,2235773030,16740,16740,16740,16740,0
|
|
20230918,182200,2235773030,16740,16740,16740,16740,0
|
|
20230918,182100,2235773030,16740,16740,16740,16740,0
|
|
20230918,182000,2235773030,16740,16740,16740,16740,0
|
|
20230918,181900,2235773030,16740,16740,16740,16740,0
|
|
20230918,181800,2235773030,16740,16740,16740,16740,0
|
|
20230918,181700,2235773030,16740,16740,16740,16740,0
|
|
20230918,181600,2235773030,16740,16740,16740,16740,1740
|
|
20230918,181500,2235773030,16740,16740,16740,16740,0
|
|
20230918,181400,2235773030,16740,16740,16740,16740,0
|
|
20230918,181300,2235773030,16740,16740,16740,16740,0
|
|
20230918,181200,2235773030,16740,16740,16740,16740,0
|
|
20230918,181100,2235773030,16740,16740,16740,16740,0
|
|
20230918,181000,2235773030,16740,16740,16740,16740,0
|
|
20230918,180900,2235773030,16740,16740,16740,16740,0
|
|
20230918,180800,2235773030,16740,16740,16740,16740,0
|
|
20230918,180700,2235773030,16740,16740,16740,16740,0
|
|
20230918,180600,2235773030,16740,16740,16740,16740,0
|
|
20230918,180500,2235773030,16740,16740,16740,16740,0
|
|
20230918,180400,2235773030,16740,16740,16740,16740,0
|
|
20230918,180300,2235773030,16740,16740,16740,16740,0
|
|
20230918,180200,2235773030,16740,16740,16740,16740,0
|
|
20230918,180100,2235773030,16740,16740,16740,16740,0
|
|
20230918,180000,2235773030,16740,16740,16740,16740,0
|
|
20230918,175900,2235773030,16740,16740,16740,16740,0
|
|
20230918,175800,2235773030,16740,16740,16740,16740,0
|
|
20230918,175700,2235773030,16740,16740,16740,16740,0
|
|
20230918,175600,2235773030,16740,16740,16740,16740,0
|
|
20230918,175500,2235773030,16740,16740,16740,16740,0
|
|
20230918,175400,2235773030,16740,16740,16740,16740,0
|
|
20230918,175300,2235773030,16740,16740,16740,16740,0
|
|
20230918,175200,2235773030,16740,16740,16740,16740,0
|
|
20230918,175100,2235773030,16740,16740,16740,16740,0
|
|
20230918,175000,2235773030,16740,16740,16740,16740,0
|
|
20230918,174900,2235773030,16740,16740,16740,16740,0
|
|
20230918,174800,2235773030,16740,16740,16740,16740,0
|
|
20230918,174700,2235773030,16740,16740,16740,16740,0
|
|
20230918,174600,2235773030,16740,16740,16740,16740,1740
|
|
20230918,174500,2235773030,16740,16740,16740,16740,0
|
|
20230918,174400,2235773030,16740,16740,16740,16740,0
|
|
20230918,174300,2235773030,16740,16740,16740,16740,0
|
|
20230918,174200,2235773030,16740,16740,16740,16740,0
|
|
20230918,174100,2235773030,16740,16740,16740,16740,0
|
|
20230918,174000,2235773030,16740,16740,16740,16740,0
|
|
20230918,173900,2235773030,16740,16740,16740,16740,0
|
|
20230918,173800,2235773030,16740,16740,16740,16740,0
|
|
20230918,173700,2235773030,16740,16740,16740,16740,0
|
|
20230918,173600,2235773030,16740,16740,16740,16740,0
|
|
20230918,173500,2235773030,16740,16740,16740,16740,0
|
|
20230918,173400,2235773030,16740,16740,16740,16740,0
|
|
20230918,173300,2235773030,16740,16740,16740,16740,0
|
|
20230918,173200,2235773030,16740,16740,16740,16740,0
|
|
20230918,173100,2235773030,16740,16740,16740,16740,0
|
|
20230918,173000,2235773030,16740,16740,16740,16740,0
|
|
20230918,172900,2235773030,16740,16740,16740,16740,0
|
|
20230918,172800,2235773030,16740,16740,16740,16740,0
|
|
20230918,172700,2235773030,16740,16740,16740,16740,0
|
|
20230918,172600,2235773030,16740,16740,16740,16740,0
|
|
20230918,172500,2235773030,16740,16740,16740,16740,0
|
|
20230918,172400,2235773030,16740,16740,16740,16740,0
|
|
20230918,172300,2235773030,16740,16740,16740,16740,0
|
|
20230918,172200,2235773030,16740,16740,16740,16740,0
|
|
20230918,172100,2235773030,16740,16740,16740,16740,0
|
|
20230918,172000,2235773030,16740,16740,16740,16740,0
|
|
20230918,171900,2235773030,16740,16740,16740,16740,0
|
|
20230918,171800,2235773030,16740,16740,16740,16740,0
|
|
20230918,171700,2235773030,16740,16740,16740,16740,0
|
|
20230918,171600,2235773030,16740,16740,16740,16740,1740
|
|
20230918,171500,2235773030,16740,16740,16740,16740,0
|
|
20230918,171400,2235773030,16740,16740,16740,16740,0
|
|
20230918,171300,2235773030,16740,16740,16740,16740,0
|
|
20230918,171200,2235773030,16740,16740,16740,16740,0
|
|
20230918,171100,2235773030,16740,16740,16740,16740,0
|
|
20230918,171000,2235773030,16740,16740,16740,16740,0
|
|
20230918,170900,2235773030,16740,16740,16740,16740,0
|
|
20230918,170800,2235773030,16740,16740,16740,16740,0
|
|
20230918,170700,2235773030,16740,16740,16740,16740,0
|
|
20230918,170600,2235773030,16740,16740,16740,16740,0
|
|
20230918,170500,2235773030,16740,16740,16740,16740,0
|
|
20230918,170400,2235773030,16740,16740,16740,16740,0
|
|
20230918,170300,2235773030,16740,16740,16740,16740,0
|
|
20230918,170200,2235773030,16740,16740,16740,16740,0
|
|
20230918,170100,2235773030,16740,16740,16740,16740,0
|
|
20230918,170000,2235773030,16740,16740,16740,16740,0
|
|
20230918,165900,2235773030,16740,16740,16740,16740,0
|
|
20230918,165800,2235773030,16740,16740,16740,16740,0
|
|
20230918,165700,2235773030,16740,16740,16740,16740,0
|
|
20230918,165600,2235773030,16740,16740,16740,16740,0
|
|
20230918,165500,2235773030,16740,16740,16740,16740,0
|
|
20230918,165400,2235773030,16740,16740,16740,16740,0
|
|
20230918,165300,2235773030,16740,16740,16740,16740,0
|
|
20230918,165200,2235773030,16740,16740,16740,16740,0
|
|
20230918,165100,2235773030,16740,16740,16740,16740,0
|
|
20230918,165000,2235773030,16740,16740,16740,16740,0
|
|
20230918,164900,2235773030,16740,16740,16740,16740,0
|
|
20230918,164800,2235773030,16740,16740,16740,16740,0
|
|
20230918,164700,2235773030,16740,16740,16740,16740,0
|
|
20230918,164600,2235773030,16740,16740,16740,16740,1740
|
|
20230918,164500,2235773030,16740,16740,16740,16740,0
|
|
20230918,164400,2235773030,16740,16740,16740,16740,0
|
|
20230918,164300,2235773030,16740,16740,16740,16740,0
|
|
20230918,164200,2235773030,16740,16740,16740,16740,0
|
|
20230918,164100,2235773030,16740,16740,16740,16740,0
|
|
20230918,164000,2235773030,16740,16740,16740,16740,0
|
|
20230918,163900,2235773030,16740,16740,16740,16740,0
|
|
20230918,163800,2235773030,16740,16740,16740,16740,0
|
|
20230918,163700,2235773030,16740,16740,16740,16740,0
|
|
20230918,163600,2235773030,16740,16740,16740,16740,0
|
|
20230918,163500,2235773030,16740,16740,16740,16740,0
|
|
20230918,163400,2235773030,16740,16740,16740,16740,0
|
|
20230918,163300,2235773030,16740,16740,16740,16740,0
|
|
20230918,163200,2235773030,16740,16740,16740,16740,0
|
|
20230918,163100,2235773030,16740,16740,16740,16740,0
|
|
20230918,163000,2235773030,16740,16740,16740,16740,0
|
|
20230918,162900,2235773030,16740,16740,16740,16740,0
|
|
20230918,162800,2235773030,16740,16740,16740,16740,0
|
|
20230918,162700,2235773030,16740,16740,16740,16740,0
|
|
20230918,162600,2235773030,16740,16740,16740,16740,0
|
|
20230918,162500,2235773030,16740,16740,16740,16740,0
|
|
20230918,162400,2235773030,16740,16740,16740,16740,0
|
|
20230918,162300,2235773030,16740,16740,16740,16740,0
|
|
20230918,162200,2235773030,16740,16740,16740,16740,0
|
|
20230918,162100,2235773030,16740,16740,16740,16740,0
|
|
20230918,162000,2235773030,16740,16740,16740,16740,0
|
|
20230918,161900,2235773030,16740,16740,16740,16740,0
|
|
20230918,161800,2235773030,16740,16740,16740,16740,0
|
|
20230918,161700,2235773030,16740,16740,16740,16740,0
|
|
20230918,161600,2235773030,16740,16740,16740,16740,1740
|
|
20230918,161500,2235773030,16740,16740,16740,16740,0
|
|
20230918,161400,2235773030,16740,16740,16740,16740,0
|
|
20230918,161300,2235773030,16740,16740,16740,16740,0
|
|
20230918,161200,2235773030,16740,16740,16740,16740,0
|
|
20230918,161100,2235773030,16740,16740,16740,16740,0
|
|
20230918,161000,2235773030,16740,16740,16740,16740,0
|
|
20230918,160900,2235773030,16740,16740,16740,16740,0
|
|
20230918,160800,2235773030,16740,16740,16740,16740,0
|
|
20230918,160700,2235773030,16740,16740,16740,16740,0
|
|
20230918,160600,2235773030,16740,16740,16740,16740,0
|
|
20230918,160500,2235773030,16740,16740,16740,16740,0
|
|
20230918,160400,2235773030,16740,16740,16740,16740,0
|
|
20230918,160300,2235773030,16740,16740,16740,16740,0
|
|
20230918,160200,2235773030,16740,16740,16740,16740,0
|
|
20230918,160100,2235773030,16740,16740,16740,16740,0
|
|
20230918,160000,2235773030,16740,16740,16740,16740,0
|
|
20230918,155900,2235773030,16740,16740,16740,16740,0
|
|
20230918,155800,2235773030,16740,16740,16740,16740,0
|
|
20230918,155700,2235773030,16740,16740,16740,16740,0
|
|
20230918,155600,2235773030,16740,16740,16740,16740,0
|
|
20230918,155500,2235773030,16740,16740,16740,16740,0
|
|
20230918,155400,2235773030,16740,16740,16740,16740,0
|
|
20230918,155300,2235773030,16740,16740,16740,16740,0
|
|
20230918,155200,2235773030,16740,16740,16740,16740,0
|
|
20230918,155100,2235773030,16740,16740,16740,16740,0
|
|
20230918,155000,2235773030,16740,16740,16740,16740,0
|
|
20230918,154900,2235773030,16740,16740,16740,16740,0
|
|
20230918,154800,2235773030,16740,16740,16740,16740,0
|
|
20230918,154700,2235773030,16740,16740,16740,16740,0
|
|
20230918,154600,2235773030,16740,16740,16740,16740,1740
|
|
20230918,154500,2235773030,16740,16740,16740,16740,0
|
|
20230918,154400,2235773030,16740,16740,16740,16740,0
|
|
20230918,154300,2235773030,16740,16740,16740,16740,0
|
|
20230918,154200,2235773030,16740,16740,16740,16740,0
|
|
20230918,154100,2235773030,16740,16740,16740,16740,0
|
|
20230918,154000,2235773030,16740,16740,16740,16740,0
|
|
20230918,153900,2235773030,16740,16740,16740,16740,0
|
|
20230918,153800,2235773030,16740,16740,16740,16740,0
|
|
20230918,153700,2235773030,16740,16740,16740,16740,0
|
|
20230918,153600,2235773030,16740,16740,16740,16740,0
|
|
20230918,153500,2235773030,16740,16740,16740,16740,0
|
|
20230918,153400,2235773030,16740,16740,16740,16740,0
|
|
20230918,153300,2235773030,16740,16740,16740,16740,0
|
|
20230918,153200,2235773030,16740,16740,16740,16740,0
|
|
20230918,153100,2235773030,16740,16740,16740,16740,0
|
|
20230918,153000,2235773030,16740,16740,16740,16740,1740
|
|
20230918,152900,2206645430,16740,16740,16740,16740,0
|
|
20230918,152800,2206645430,16740,16740,16740,16740,0
|
|
20230918,152700,2206645430,16740,16740,16740,16740,0
|
|
20230918,152600,2206645430,16740,16740,16740,16740,0
|
|
20230918,152500,2206645430,16740,16740,16740,16740,0
|
|
20230918,152400,2206645430,16740,16740,16740,16740,0
|
|
20230918,152300,2206645430,16740,16740,16740,16740,0
|
|
20230918,152200,2206645430,16740,16740,16740,16740,0
|
|
20230918,152100,2206645430,16740,16740,16740,16740,0
|
|
20230918,152000,2206645430,16740,16740,16740,16740,0
|
|
20230918,151900,2206645430,16740,16740,16740,16740,12
|
|
20230918,151800,2206444550,16730,16700,16740,16690,606
|
|
20230918,151700,2196307680,16700,16730,16730,16700,762
|
|
20230918,151600,2183572650,16730,16730,16740,16730,38
|
|
20230918,151500,2182936900,16730,16720,16730,16720,124
|
|
20230918,151400,2180862440,16740,16740,16740,16740,80
|
|
20230918,151300,2179523240,16740,16740,16750,16730,546
|
|
20230918,151200,2170384350,16710,16710,16710,16710,126
|
|
20230918,151100,2168278890,16710,16740,16740,16710,263
|
|
20230918,151000,2163882090,16740,16760,16760,16710,225
|
|
20230918,150900,2160116220,16710,16760,16760,16710,193
|
|
20230918,150800,2156889940,16770,16730,16770,16730,286
|
|
20230918,150700,2152100900,16740,16750,16760,16700,2394
|
|
20230918,150600,2112055070,16760,16790,16820,16760,543
|
|
20230918,150500,2102948660,16820,16780,16820,16780,130
|
|
20230918,150400,2100764340,16770,16840,16870,16770,203
|
|
20230918,150300,2097351880,16840,16810,16840,16810,250
|
|
20230918,150200,2093146700,16820,16830,16830,16810,389
|
|
20230918,150100,2086605620,16840,16840,16840,16840,104
|
|
20230918,150000,2084854260,16860,16860,16860,16860,130
|
|
20230918,145900,2082662460,16860,16840,16860,16840,119
|
|
20230918,145800,2080656920,16840,16840,16840,16800,3753
|
|
20230918,145700,2017589320,16840,16850,16850,16840,88
|
|
20230918,145600,2016106730,16860,16850,16860,16850,95
|
|
20230918,145500,2014505070,16850,16860,16860,16850,172
|
|
20230918,145400,2011605340,16860,16860,16880,16860,144
|
|
20230918,145300,2009175850,16850,16860,16880,16850,229
|
|
20230918,145200,2005313460,16870,16870,16870,16870,107
|
|
20230918,145100,2003508370,16870,16850,16870,16850,92
|
|
20230918,145000,2001956990,16850,16870,16870,16850,223
|
|
20230918,144900,1998197660,16860,16880,16890,16860,163
|
|
20230918,144800,1995446230,16890,16890,16890,16890,83
|
|
20230918,144700,1994044360,16880,16890,16890,16880,126
|
|
20230918,144600,1991917380,16890,16900,16900,16890,340
|
|
20230918,144500,1986171930,16900,16900,16900,16890,271
|
|
20230918,144400,1981593190,16900,16890,16900,16890,110
|
|
20230918,144300,1979734760,16890,16890,16890,16880,110
|
|
20230918,144200,1977876900,16900,16890,16900,16890,394
|
|
20230918,144100,1971219790,16890,16850,16900,16850,195
|
|
20230918,144000,1967928810,16850,16880,16900,16850,385
|
|
20230918,143900,1961428950,16890,16840,16890,16840,666
|
|
20230918,143800,1950189900,16840,16850,16860,16840,536
|
|
20230918,143700,1941161270,16850,16890,16900,16850,234
|
|
20230918,143600,1937210150,16880,16880,16880,16880,0
|
|
20230918,143500,1937210150,16880,16870,16880,16860,182
|
|
20230918,143400,1934139190,16850,16880,16880,16850,89
|
|
20230918,143300,1932637500,16840,16860,16880,16840,120
|
|
20230918,143200,1930614350,16850,16850,16860,16840,358
|
|
20230918,143100,1924581370,16860,16840,16870,16840,176
|
|
20230918,143000,1921614610,16840,16870,16870,16840,588
|
|
20230918,142900,1911706120,16870,16840,16870,16840,162
|
|
20230918,142800,1908974710,16840,16840,16850,16830,342
|
|
20230918,142700,1903215480,16870,16860,16870,16860,67
|
|
20230918,142600,1902085850,16850,16850,16850,16850,103
|
|
20230918,142500,1900350300,16840,16840,16840,16840,117
|
|
20230918,142400,1898380020,16860,16850,16860,16850,84
|
|
20230918,142300,1896963960,16860,16840,16860,16840,92
|
|
20230918,142200,1895413540,16850,16860,16860,16850,158
|
|
20230918,142100,1892750820,16860,16850,16860,16850,180
|
|
20230918,142000,1889716330,16850,16850,16860,16850,237
|
|
20230918,141900,1885721870,16860,16860,16870,16830,571
|
|
20230918,141800,1876102790,16850,16830,16850,16830,271
|
|
20230918,141700,1871540100,16830,16840,16840,16830,293
|
|
20230918,141600,1866608250,16840,16840,16840,16840,72
|
|
20230918,141500,1865395770,16840,16830,16840,16830,92
|
|
20230918,141400,1863846890,16820,16850,16850,16820,447
|
|
20230918,141300,1856321570,16870,16850,16870,16850,92
|
|
20230918,141200,1854770450,16850,16810,16850,16810,835
|
|
20230918,141100,1840722450,16800,16810,16810,16770,1242
|
|
20230918,141000,1819883020,16810,16820,16820,16810,107
|
|
20230918,140900,1818083650,16820,16840,16840,16820,166
|
|
20230918,140800,1815289710,16840,16830,16840,16830,271
|
|
20230918,140700,1810728770,16830,16850,16850,16830,428
|
|
20230918,140600,1803521590,16850,16840,16850,16840,103
|
|
20230918,140500,1801786190,16840,16850,16850,16840,174
|
|
20230918,140400,1798855280,16850,16870,16870,16850,118
|
|
20230918,140300,1796865030,16870,16870,16870,16870,0
|
|
20230918,140200,1796865030,16870,16850,16870,16850,552
|
|
20230918,140100,1787561410,16860,16860,16860,16860,75
|
|
20230918,140000,1786296910,16860,16850,16860,16850,121
|
|
20230918,135900,1784257360,16860,16870,16870,16860,201
|
|
20230918,135800,1780867640,16850,16840,16850,16840,137
|
|
20230918,135700,1778559290,16840,16850,16850,16840,186
|
|
20230918,135600,1775425800,16850,16880,16880,16850,1026
|
|
20230918,135500,1758113760,16880,16860,16880,16860,71
|
|
20230918,135400,1756915300,16860,16870,16870,16860,269
|
|
20230918,135300,1752378430,16850,16860,16870,16850,325
|
|
20230918,135200,1746896430,16850,16830,16850,16830,235
|
|
20230918,135100,1742940270,16840,16840,16840,16840,70
|
|
20230918,135000,1741761470,16840,16830,16840,16830,94
|
|
20230918,134900,1740178960,16830,16800,16830,16800,233
|
|
20230918,134800,1736262460,16800,16760,16800,16750,633
|
|
20230918,134700,1725641160,16760,16840,16840,16760,1331
|
|
20230918,134600,1703306280,16840,16850,16860,16810,1465
|
|
20230918,134500,1678658560,16850,16880,16880,16850,565
|
|
20230918,134400,1669132450,16880,16940,16940,16880,1020
|
|
20230918,134300,1651890530,16950,16950,16950,16950,82
|
|
20230918,134200,1650500630,16930,16940,16940,16930,294
|
|
20230918,134100,1645520440,16940,16940,16940,16940,50
|
|
20230918,134000,1644673440,16940,16940,16940,16940,86
|
|
20230918,133900,1643216600,16920,16930,16930,16900,235
|
|
20230918,133800,1639242670,16930,16940,16940,16930,187
|
|
20230918,133700,1636076050,16940,16930,16940,16930,103
|
|
20230918,133600,1634332160,16910,16910,16920,16910,361
|
|
20230918,133500,1628226500,16900,16910,16910,16900,288
|
|
20230918,133400,1623356620,16910,16910,16910,16900,202
|
|
20230918,133300,1619941960,16910,16910,16910,16910,298
|
|
20230918,133200,1614902780,16910,16920,16920,16910,518
|
|
20230918,133100,1606140990,16910,16910,16920,16910,182
|
|
20230918,133000,1603063090,16910,16910,16910,16910,66
|
|
20230918,132900,1601947030,16910,16930,16930,16910,141
|
|
20230918,132800,1599562480,16930,16930,16940,16930,144
|
|
20230918,132700,1597123680,16930,16920,16930,16920,113
|
|
20230918,132600,1595211010,16920,16930,16930,16920,222
|
|
20230918,132500,1591452820,16930,16920,16930,16920,105
|
|
20230918,132400,1589675440,16930,16930,16930,16930,90
|
|
20230918,132300,1588151740,16940,16930,16940,16930,73
|
|
20230918,132200,1586915130,16930,16910,16930,16910,1055
|
|
20230918,132100,1569065530,16900,16900,16900,16900,116
|
|
20230918,132000,1567105130,16900,16900,16900,16900,260
|
|
20230918,131900,1562711130,16900,16900,16900,16890,168
|
|
20230918,131800,1559872350,16900,16900,16900,16900,0
|
|
20230918,131700,1559872350,16900,16910,16910,16900,185
|
|
20230918,131600,1556745350,16910,16900,16910,16900,169
|
|
20230918,131500,1553888730,16910,16910,16910,16910,60
|
|
20230918,131400,1552874130,16910,16880,16910,16880,580
|
|
20230918,131300,1543074940,16890,16890,16890,16890,1
|
|
20230918,131200,1543058050,16890,16890,16890,16890,77
|
|
20230918,131100,1541757520,16890,16900,16900,16890,184
|
|
20230918,131000,1538649080,16910,16910,16910,16910,44
|
|
20230918,130900,1537905040,16910,16920,16920,16900,352
|
|
20230918,130800,1531952980,16920,16920,16920,16920,0
|
|
20230918,130700,1531952980,16920,16920,16920,16920,295
|
|
20230918,130600,1526961580,16910,16920,16920,16910,191
|
|
20230918,130500,1523731270,16920,16920,16920,16920,5
|
|
20230918,130400,1523646670,16920,16930,16930,16920,124
|
|
20230918,130300,1521548480,16940,16930,16940,16930,65
|
|
20230918,130200,1520447480,16930,16930,16930,16930,28
|
|
20230918,130100,1519973440,16940,16950,16950,16940,167
|
|
20230918,130000,1517143960,16940,16940,16940,16940,9
|
|
20230918,125900,1516991500,16940,16950,16950,16940,117
|
|
20230918,125800,1515008510,16960,16950,16970,16950,485
|
|
20230918,125700,1506782750,16950,16940,16950,16940,160
|
|
20230918,125600,1504071140,16940,16950,16950,16940,124
|
|
20230918,125500,1501970500,16960,16950,16960,16950,154
|
|
20230918,125400,1499359910,16970,16970,16970,16970,324
|
|
20230918,125300,1493861630,16970,16950,16970,16930,478
|
|
20230918,125200,1485758550,16950,16880,16950,16880,275
|
|
20230918,125100,1481112060,16870,16880,16880,16870,117
|
|
20230918,125000,1479138250,16870,16860,16870,16860,473
|
|
20230918,124900,1471160350,16850,16850,16850,16850,5
|
|
20230918,124800,1471076100,16860,16860,16860,16860,116
|
|
20230918,124700,1469120340,16870,16870,16870,16870,14
|
|
20230918,124600,1468884160,16850,16850,16870,16850,572
|
|
20230918,124500,1459245060,16850,16860,16860,16850,54
|
|
20230918,124400,1458334660,16860,16860,16860,16860,63
|
|
20230918,124300,1457272480,16850,16850,16850,16850,0
|
|
20230918,124200,1457272480,16850,16860,16880,16840,881
|
|
20230918,124100,1442424870,16860,16870,16870,16860,124
|
|
20230918,124000,1440334010,16870,16870,16870,16870,100
|
|
20230918,123900,1438647010,16880,16870,16880,16870,61
|
|
20230918,123800,1437617440,16880,16880,16880,16880,105
|
|
20230918,123700,1435845040,16890,16890,16890,16890,150
|
|
20230918,123600,1433311540,16880,16880,16890,16880,247
|
|
20230918,123500,1429142170,16880,16890,16890,16880,31
|
|
20230918,123400,1428618880,16890,16890,16890,16880,130
|
|
20230918,123300,1426423230,16890,16890,16890,16890,116
|
|
20230918,123200,1424463990,16910,16900,16910,16900,302
|
|
20230918,123100,1419359830,16900,16890,16900,16890,166
|
|
20230918,123000,1416555590,16900,16900,16900,16900,0
|
|
20230918,122900,1416555590,16900,16900,16900,16900,0
|
|
20230918,122800,1416555590,16900,16900,16900,16890,215
|
|
20230918,122700,1412923260,16900,16910,16910,16900,3
|
|
20230918,122600,1412872550,16910,16900,16910,16900,176
|
|
20230918,122500,1409897580,16900,16900,16900,16900,6
|
|
20230918,122400,1409796180,16900,16890,16900,16890,294
|
|
20230918,122300,1404827980,16900,16900,16900,16900,93
|
|
20230918,122200,1403256280,16900,16900,16900,16900,176
|
|
20230918,122100,1400281880,16900,16910,16910,16900,116
|
|
20230918,122000,1398320930,16900,16900,16900,16900,0
|
|
20230918,121900,1398320930,16900,16930,16930,16900,279
|
|
20230918,121800,1393599040,16930,16930,16930,16930,245
|
|
20230918,121700,1389451190,16930,16930,16930,16930,1
|
|
20230918,121600,1389434260,16950,16950,16950,16950,237
|
|
20230918,121500,1385417110,16960,16910,16960,16910,628
|
|
20230918,121400,1374787910,16900,16900,16900,16900,17
|
|
20230918,121300,1374500610,16910,16900,16910,16900,152
|
|
20230918,121200,1371931640,16900,16890,16900,16890,258
|
|
20230918,121100,1367573200,16890,16900,16900,16890,75
|
|
20230918,121000,1366306020,16900,16900,16910,16900,266
|
|
20230918,120900,1361810120,16910,16920,16920,16910,19
|
|
20230918,120800,1361488650,16910,16910,16910,16910,118
|
|
20230918,120700,1359493270,16930,16930,16930,16930,100
|
|
20230918,120600,1357800270,16930,16940,16940,16920,434
|
|
20230918,120500,1350449660,16940,16940,16940,16940,91
|
|
20230918,120400,1348908120,16950,16940,16950,16940,65
|
|
20230918,120300,1347806520,16950,16950,16950,16940,127
|
|
20230918,120200,1345653910,16950,16960,16960,16950,63
|
|
20230918,120100,1344585560,16950,16960,16960,16950,9
|
|
20230918,120000,1344432930,16950,16960,16970,16950,126
|
|
20230918,115900,1342296020,16970,17010,17010,16960,366
|
|
20230918,115800,1336083140,17020,16890,17030,16890,5801
|
|
20230918,115700,1237752900,16880,16860,16880,16860,1243
|
|
20230918,115600,1216792390,16860,16850,16860,16850,511
|
|
20230918,115500,1208177480,16850,16840,16850,16840,197
|
|
20230918,115400,1204859500,16840,16840,16850,16840,126
|
|
20230918,115300,1202737260,16820,16830,16830,16820,166
|
|
20230918,115200,1199943780,16840,16840,16840,16840,136
|
|
20230918,115100,1197653540,16840,16840,16850,16840,55
|
|
20230918,115000,1196726820,16830,16810,16830,16810,468
|
|
20230918,114900,1188852420,16810,16810,16810,16810,3
|
|
20230918,114800,1188801990,16810,16810,16810,16800,333
|
|
20230918,114700,1183204900,16820,16820,16820,16820,115
|
|
20230918,114600,1181270600,16810,16800,16810,16800,336
|
|
20230918,114500,1175623680,16800,16810,16810,16800,418
|
|
20230918,114400,1168599660,16820,16840,16840,16820,160
|
|
20230918,114300,1165906040,16840,16840,16840,16840,75
|
|
20230918,114200,1164643040,16830,16830,16830,16830,212
|
|
20230918,114100,1161075080,16830,16830,16830,16830,61
|
|
20230918,114000,1160048450,16830,16840,16840,16830,176
|
|
20230918,113900,1157085600,16840,16840,16840,16840,17
|
|
20230918,113800,1156799320,16830,16840,16840,16830,60
|
|
20230918,113700,1155789020,16840,16840,16840,16840,144
|
|
20230918,113600,1153364060,16840,16840,16840,16840,2
|
|
20230918,113500,1153330380,16840,16860,16860,16840,118
|
|
20230918,113400,1151342690,16860,16860,16860,16860,0
|
|
20230918,113300,1151342690,16860,16860,16870,16860,101
|
|
20230918,113200,1149639730,16850,16870,16870,16850,290
|
|
20230918,113100,1144747870,16860,16850,16860,16850,248
|
|
20230918,113000,1140568460,16840,16850,16850,16840,51
|
|
20230918,112900,1139709120,16840,16840,16840,16840,350
|
|
20230918,112800,1133815120,16820,16820,16820,16820,0
|
|
20230918,112700,1133815120,16820,16850,16850,16820,468
|
|
20230918,112600,1125936240,16840,16840,16840,16840,132
|
|
20230918,112500,1123713360,16820,16820,16820,16820,0
|
|
20230918,112400,1123713360,16820,16830,16830,16820,1516
|
|
20230918,112300,1098213440,16830,16830,16830,16830,130
|
|
20230918,112200,1096025540,16830,16830,16840,16830,480
|
|
20230918,112100,1087945240,16820,16830,16840,16820,301
|
|
20230918,112000,1082879760,16850,16850,16850,16850,22
|
|
20230918,111900,1082509060,16860,16840,16860,16840,264
|
|
20230918,111800,1078060220,16840,16830,16840,16830,479
|
|
20230918,111700,1069998310,16840,16850,16850,16840,117
|
|
20230918,111600,1068028020,16850,16860,16860,16850,67
|
|
20230918,111500,1066898950,16860,16820,16860,16820,818
|
|
20230918,111400,1053128740,16830,16830,16830,16830,177
|
|
20230918,111300,1050149830,16830,16850,16850,16810,861
|
|
20230918,111200,1035669710,16850,16850,16850,16850,230
|
|
20230918,111100,1031794210,16850,16830,16850,16830,111
|
|
20230918,111000,1029924910,16830,16830,16830,16830,117
|
|
20230918,110900,1027955800,16830,16830,16840,16830,13
|
|
20230918,110800,1027736950,16830,16820,16830,16820,238
|
|
20230918,110700,1023731720,16830,16830,16830,16830,89
|
|
20230918,110600,1022233850,16840,16840,16840,16840,178
|
|
20230918,110500,1019236330,16840,16860,16860,16830,111
|
|
20230918,110400,1017366910,16860,16850,16860,16850,30
|
|
20230918,110300,1016861310,16850,16820,16850,16820,588
|
|
20230918,110200,1006964220,16820,16820,16820,16820,0
|
|
20230918,110100,1006964220,16820,16820,16830,16820,7
|
|
20230918,110000,1006846470,16810,16780,16810,16780,180
|
|
20230918,105900,1003822870,16790,16800,16800,16790,217
|
|
20230918,105800,1000178590,16800,16800,16800,16800,289
|
|
20230918,105700,995323390,16790,16780,16790,16780,401
|
|
20230918,105600,988594590,16780,16780,16780,16770,587
|
|
20230918,105500,978744900,16780,16800,16810,16780,110
|
|
20230918,105400,976896480,16800,16830,16830,16800,347
|
|
20230918,105300,971059220,16830,16830,16830,16830,1
|
|
20230918,105200,971042390,16830,16830,16840,16830,513
|
|
20230918,105100,962408030,16830,16790,16830,16790,84
|
|
20230918,105000,960995570,16830,16800,16840,16800,709
|
|
20230918,104900,949077030,16800,16800,16800,16800,204
|
|
20230918,104800,945649830,16810,16830,16830,16810,164
|
|
20230918,104700,942890390,16840,16810,16840,16810,676
|
|
20230918,104600,931514490,16800,16800,16800,16800,253
|
|
20230918,104500,927264090,16810,16800,16810,16800,11
|
|
20230918,104400,927079240,16810,16810,16810,16810,52
|
|
20230918,104300,926205120,16800,16790,16810,16790,529
|
|
20230918,104200,917319100,16790,16740,16790,16740,174
|
|
20230918,104100,914402840,16750,16680,16750,16680,835
|
|
20230918,104000,900451040,16690,16700,16700,16690,69
|
|
20230918,103900,899298920,16700,16710,16710,16700,236
|
|
20230918,103800,895355680,16710,16710,16710,16710,5
|
|
20230918,103700,895272130,16710,16710,16710,16710,0
|
|
20230918,103600,895272130,16710,16740,16740,16710,153
|
|
20230918,103500,892712660,16740,16740,16740,16740,34
|
|
20230918,103400,892143500,16750,16720,16750,16720,213
|
|
20230918,103300,888581150,16710,16710,16710,16710,6
|
|
20230918,103200,888480890,16710,16780,16780,16710,2237
|
|
20230918,103100,850971290,16790,16790,16790,16780,232
|
|
20230918,103000,847076950,16790,16790,16790,16790,10
|
|
20230918,102900,846909050,16780,16790,16790,16780,15
|
|
20230918,102800,846657250,16790,16780,16790,16780,84
|
|
20230918,102700,845247230,16780,16780,16780,16780,37
|
|
20230918,102600,844626370,16780,16780,16780,16780,32
|
|
20230918,102500,844089410,16780,16770,16780,16770,30
|
|
20230918,102400,843586060,16800,16780,16800,16770,359
|
|
20230918,102300,837558180,16780,16780,16790,16780,511
|
|
20230918,102200,828982840,16770,16790,16790,16770,94
|
|
20230918,102100,827405400,16800,16810,16810,16800,178
|
|
20230918,102000,824414660,16810,16730,16830,16730,1365
|
|
20230918,101900,801514400,16730,16720,16730,16720,147
|
|
20230918,101800,799055150,16730,16730,16730,16730,305
|
|
20230918,101700,793952500,16720,16720,16740,16720,67
|
|
20230918,101600,792832240,16720,16720,16720,16720,6
|
|
20230918,101500,792731920,16720,16710,16720,16710,497
|
|
20230918,101400,784422360,16700,16680,16700,16680,305
|
|
20230918,101300,779331370,16680,16700,16700,16670,419
|
|
20230918,101200,772341320,16710,16710,16710,16710,4
|
|
20230918,101100,772274480,16710,16700,16710,16690,130
|
|
20230918,101000,770103900,16700,16700,16700,16690,357
|
|
20230918,100900,764142060,16700,16700,16700,16700,1
|
|
20230918,100800,764125360,16690,16700,16700,16690,98
|
|
20230918,100700,762488810,16710,16660,16710,16660,290
|
|
20230918,100600,757654440,16650,16660,16660,16650,13
|
|
20230918,100500,757437920,16660,16650,16660,16650,3
|
|
20230918,100400,757387960,16650,16680,16680,16650,191
|
|
20230918,100300,754204320,16700,16700,16700,16700,491
|
|
20230918,100200,746004620,16700,16720,16720,16700,767
|
|
20230918,100100,733193080,16720,16710,16720,16710,130
|
|
20230918,100000,731020280,16720,16710,16720,16710,56
|
|
20230918,095900,730084460,16710,16720,16720,16710,154
|
|
20230918,095800,727509750,16720,16710,16720,16710,5
|
|
20230918,095700,727426190,16710,16700,16710,16700,195
|
|
20230918,095600,724168750,16690,16680,16690,16680,82
|
|
20230918,095500,722800600,16680,16670,16680,16670,35
|
|
20230918,095400,722217040,16660,16660,16670,16660,60
|
|
20230918,095300,721216940,16670,16700,16700,16670,696
|
|
20230918,095200,709598570,16710,16730,16750,16710,2090
|
|
20230918,095100,674623220,16730,16700,16730,16700,203
|
|
20230918,095000,671229470,16680,16650,16710,16650,564
|
|
20230918,094900,661830180,16650,16650,16650,16640,63
|
|
20230918,094800,660781500,16650,16660,16660,16650,344
|
|
20230918,094700,655051900,16650,16650,16650,16650,138
|
|
20230918,094600,652754200,16650,16650,16650,16650,75
|
|
20230918,094500,651505450,16660,16660,16660,16650,358
|
|
20230918,094400,645541290,16660,16660,16660,16660,65
|
|
20230918,094300,644458390,16680,16620,16680,16620,507
|
|
20230918,094200,636021620,16620,16620,16620,16620,38
|
|
20230918,094100,635390060,16650,16590,16670,16590,758
|
|
20230918,094000,622807330,16580,16580,16590,16580,362
|
|
20230918,093900,616804760,16580,16610,16620,16580,714
|
|
20230918,093800,604949110,16610,16610,16620,16610,64
|
|
20230918,093700,603885930,16620,16590,16620,16590,1387
|
|
20230918,093600,580871090,16590,16580,16590,16580,6
|
|
20230918,093500,580771600,16590,16580,16590,16580,170
|
|
20230918,093400,577951500,16580,16590,16600,16570,352
|
|
20230918,093300,572112080,16590,16600,16600,16580,206
|
|
20230918,093200,568693720,16600,16620,16620,16580,1024
|
|
20230918,093100,551690320,16620,16550,16640,16550,1709
|
|
20230918,093000,523322310,16550,16550,16550,16550,100
|
|
20230918,092900,521667310,16540,16570,16570,16540,2167
|
|
20230918,092800,485804980,16580,16590,16600,16570,766
|
|
20230918,092700,473102130,16590,16590,16600,16590,308
|
|
20230918,092600,467992400,16590,16590,16600,16590,771
|
|
20230918,092500,455200850,16600,16640,16640,16600,1919
|
|
20230918,092400,423310060,16640,16650,16650,16640,539
|
|
20230918,092300,414339210,16660,16650,16660,16650,355
|
|
20230918,092200,408427850,16650,16660,16660,16650,557
|
|
20230918,092100,399153790,16650,16650,16650,16650,159
|
|
20230918,092000,396506440,16660,16670,16670,16650,1490
|
|
20230918,091900,371680910,16680,16700,16710,16680,1665
|
|
20230918,091800,343886560,16710,16710,16730,16700,1185
|
|
20230918,091700,324087000,16710,16720,16720,16700,2799
|
|
20230918,091600,277324370,16730,16730,16730,16720,98
|
|
20230918,091500,275685400,16730,16760,16760,16710,1768
|
|
20230918,091400,246109780,16750,16770,16770,16750,245
|
|
20230918,091300,242003770,16780,16790,16800,16780,500
|
|
20230918,091200,233608770,16780,16800,16800,16780,119
|
|
20230918,091100,231611930,16800,16800,16800,16790,859
|
|
20230918,091000,217182210,16830,16830,16850,16820,1273
|
|
20230918,090900,195754280,16830,16810,16830,16800,1252
|
|
20230918,090800,174717150,16810,16800,16810,16800,353
|
|
20230918,090700,168785900,16800,16840,16840,16800,392
|
|
20230918,090600,162190850,16840,16810,16850,16810,405
|
|
20230918,090500,155375310,16800,16720,16800,16720,2040
|
|
20230918,090400,121216820,16710,16730,16730,16670,961
|
|
20230918,090300,105171630,16730,16730,16730,16730,44
|
|
20230918,090200,104435510,16740,16730,16740,16700,826
|
|
20230918,090100,90614200,16730,16740,16740,16720,836
|
|
20230918,090000,76628480,16740,16720,16860,16700,4025
|