606 lines
32 KiB
CSV
606 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,190300,4236503690,15780,15780,15780,15780,4873
|
|
20230922,190200,4236503690,15780,15780,15780,15780,0
|
|
20230922,190100,4236503690,15780,15780,15780,15780,0
|
|
20230922,190000,4236503690,15780,15780,15780,15780,0
|
|
20230922,185900,4236503690,15780,15780,15780,15780,0
|
|
20230922,185800,4236503690,15780,15780,15780,15780,0
|
|
20230922,185700,4236503690,15780,15780,15780,15780,0
|
|
20230922,185600,4236503690,15780,15780,15780,15780,0
|
|
20230922,185500,4236503690,15780,15780,15780,15780,0
|
|
20230922,185400,4236503690,15780,15780,15780,15780,0
|
|
20230922,185300,4236503690,15780,15780,15780,15780,0
|
|
20230922,185200,4236503690,15780,15780,15780,15780,0
|
|
20230922,185100,4236503690,15780,15780,15780,15780,0
|
|
20230922,185000,4236503690,15780,15780,15780,15780,0
|
|
20230922,184900,4236503690,15780,15780,15780,15780,0
|
|
20230922,184800,4236503690,15780,15780,15780,15780,0
|
|
20230922,184700,4236503690,15780,15780,15780,15780,0
|
|
20230922,184600,4236503690,15780,15780,15780,15780,0
|
|
20230922,184500,4236503690,15780,15780,15780,15780,0
|
|
20230922,184400,4236503690,15780,15780,15780,15780,0
|
|
20230922,184300,4236503690,15780,15780,15780,15780,0
|
|
20230922,184200,4236503690,15780,15780,15780,15780,0
|
|
20230922,184100,4236503690,15780,15780,15780,15780,0
|
|
20230922,184000,4236503690,15780,15780,15780,15780,0
|
|
20230922,183900,4236503690,15780,15780,15780,15780,0
|
|
20230922,183800,4236503690,15780,15780,15780,15780,0
|
|
20230922,183700,4236503690,15780,15780,15780,15780,0
|
|
20230922,183600,4236503690,15780,15780,15780,15780,0
|
|
20230922,183500,4236503690,15780,15780,15780,15780,0
|
|
20230922,183400,4236503690,15780,15780,15780,15780,0
|
|
20230922,183300,4236503690,15780,15780,15780,15780,4873
|
|
20230922,183200,4236503690,15780,15780,15780,15780,0
|
|
20230922,183100,4236503690,15780,15780,15780,15780,0
|
|
20230922,183000,4236503690,15780,15780,15780,15780,0
|
|
20230922,182900,4236503690,15780,15780,15780,15780,0
|
|
20230922,182800,4236503690,15780,15780,15780,15780,0
|
|
20230922,182700,4236503690,15780,15780,15780,15780,0
|
|
20230922,182600,4236503690,15780,15780,15780,15780,0
|
|
20230922,182500,4236503690,15780,15780,15780,15780,0
|
|
20230922,182400,4236503690,15780,15780,15780,15780,0
|
|
20230922,182300,4236503690,15780,15780,15780,15780,0
|
|
20230922,182200,4236503690,15780,15780,15780,15780,0
|
|
20230922,182100,4236503690,15780,15780,15780,15780,0
|
|
20230922,182000,4236503690,15780,15780,15780,15780,0
|
|
20230922,181900,4236503690,15780,15780,15780,15780,0
|
|
20230922,181800,4236503690,15780,15780,15780,15780,0
|
|
20230922,181700,4236503690,15780,15780,15780,15780,0
|
|
20230922,181600,4236503690,15780,15780,15780,15780,0
|
|
20230922,181500,4236503690,15780,15780,15780,15780,0
|
|
20230922,181400,4236503690,15780,15780,15780,15780,0
|
|
20230922,181300,4236503690,15780,15780,15780,15780,0
|
|
20230922,181200,4236503690,15780,15780,15780,15780,0
|
|
20230922,181100,4236503690,15780,15780,15780,15780,0
|
|
20230922,181000,4236503690,15780,15780,15780,15780,0
|
|
20230922,180900,4236503690,15780,15780,15780,15780,0
|
|
20230922,180800,4236503690,15780,15780,15780,15780,0
|
|
20230922,180700,4236503690,15780,15780,15780,15780,0
|
|
20230922,180600,4236503690,15780,15780,15780,15780,0
|
|
20230922,180500,4236503690,15780,15780,15780,15780,0
|
|
20230922,180400,4236503690,15780,15780,15780,15780,0
|
|
20230922,180300,4236503690,15780,15780,15780,15780,4873
|
|
20230922,180200,4236503690,15780,15780,15780,15780,0
|
|
20230922,180100,4236503690,15780,15780,15780,15780,0
|
|
20230922,180000,4236503690,15780,15780,15780,15780,0
|
|
20230922,175900,4236503690,15780,15780,15780,15780,0
|
|
20230922,175800,4236503690,15780,15780,15780,15780,0
|
|
20230922,175700,4236503690,15780,15780,15780,15780,0
|
|
20230922,175600,4236503690,15780,15780,15780,15780,0
|
|
20230922,175500,4236503690,15780,15780,15780,15780,0
|
|
20230922,175400,4236503690,15780,15780,15780,15780,0
|
|
20230922,175300,4236503690,15780,15780,15780,15780,0
|
|
20230922,175200,4236503690,15780,15780,15780,15780,0
|
|
20230922,175100,4236503690,15780,15780,15780,15780,0
|
|
20230922,175000,4236503690,15780,15780,15780,15780,0
|
|
20230922,174900,4236503690,15780,15780,15780,15780,0
|
|
20230922,174800,4236503690,15780,15780,15780,15780,0
|
|
20230922,174700,4236503690,15780,15780,15780,15780,0
|
|
20230922,174600,4236503690,15780,15780,15780,15780,0
|
|
20230922,174500,4236503690,15780,15780,15780,15780,0
|
|
20230922,174400,4236503690,15780,15780,15780,15780,0
|
|
20230922,174300,4236503690,15780,15780,15780,15780,0
|
|
20230922,174200,4236503690,15780,15780,15780,15780,0
|
|
20230922,174100,4236503690,15780,15780,15780,15780,0
|
|
20230922,174000,4236503690,15780,15780,15780,15780,0
|
|
20230922,173900,4236503690,15780,15780,15780,15780,0
|
|
20230922,173800,4236503690,15780,15780,15780,15780,0
|
|
20230922,173700,4236503690,15780,15780,15780,15780,0
|
|
20230922,173600,4236503690,15780,15780,15780,15780,0
|
|
20230922,173500,4236503690,15780,15780,15780,15780,0
|
|
20230922,173400,4236503690,15780,15780,15780,15780,0
|
|
20230922,173300,4236503690,15780,15780,15780,15780,4873
|
|
20230922,173200,4236503690,15780,15780,15780,15780,0
|
|
20230922,173100,4236503690,15780,15780,15780,15780,0
|
|
20230922,173000,4236503690,15780,15780,15780,15780,0
|
|
20230922,172900,4236503690,15780,15780,15780,15780,0
|
|
20230922,172800,4236503690,15780,15780,15780,15780,0
|
|
20230922,172700,4236503690,15780,15780,15780,15780,0
|
|
20230922,172600,4236503690,15780,15780,15780,15780,0
|
|
20230922,172500,4236503690,15780,15780,15780,15780,0
|
|
20230922,172400,4236503690,15780,15780,15780,15780,0
|
|
20230922,172300,4236503690,15780,15780,15780,15780,0
|
|
20230922,172200,4236503690,15780,15780,15780,15780,0
|
|
20230922,172100,4236503690,15780,15780,15780,15780,0
|
|
20230922,172000,4236503690,15780,15780,15780,15780,0
|
|
20230922,171900,4236503690,15780,15780,15780,15780,0
|
|
20230922,171800,4236503690,15780,15780,15780,15780,0
|
|
20230922,171700,4236503690,15780,15780,15780,15780,0
|
|
20230922,171600,4236503690,15780,15780,15780,15780,0
|
|
20230922,171500,4236503690,15780,15780,15780,15780,0
|
|
20230922,171400,4236503690,15780,15780,15780,15780,0
|
|
20230922,171300,4236503690,15780,15780,15780,15780,0
|
|
20230922,171200,4236503690,15780,15780,15780,15780,0
|
|
20230922,171100,4236503690,15780,15780,15780,15780,0
|
|
20230922,171000,4236503690,15780,15780,15780,15780,0
|
|
20230922,170900,4236503690,15780,15780,15780,15780,0
|
|
20230922,170800,4236503690,15780,15780,15780,15780,0
|
|
20230922,170700,4236503690,15780,15780,15780,15780,0
|
|
20230922,170600,4236503690,15780,15780,15780,15780,0
|
|
20230922,170500,4236503690,15780,15780,15780,15780,0
|
|
20230922,170400,4236503690,15780,15780,15780,15780,0
|
|
20230922,170300,4236503690,15780,15780,15780,15780,4873
|
|
20230922,170200,4236503690,15780,15780,15780,15780,0
|
|
20230922,170100,4236503690,15780,15780,15780,15780,0
|
|
20230922,170000,4236503690,15780,15780,15780,15780,0
|
|
20230922,165900,4236503690,15780,15780,15780,15780,0
|
|
20230922,165800,4236503690,15780,15780,15780,15780,0
|
|
20230922,165700,4236503690,15780,15780,15780,15780,0
|
|
20230922,165600,4236503690,15780,15780,15780,15780,0
|
|
20230922,165500,4236503690,15780,15780,15780,15780,0
|
|
20230922,165400,4236503690,15780,15780,15780,15780,0
|
|
20230922,165300,4236503690,15780,15780,15780,15780,0
|
|
20230922,165200,4236503690,15780,15780,15780,15780,0
|
|
20230922,165100,4236503690,15780,15780,15780,15780,0
|
|
20230922,165000,4236503690,15780,15780,15780,15780,0
|
|
20230922,164900,4236503690,15780,15780,15780,15780,0
|
|
20230922,164800,4236503690,15780,15780,15780,15780,0
|
|
20230922,164700,4236503690,15780,15780,15780,15780,0
|
|
20230922,164600,4236503690,15780,15780,15780,15780,0
|
|
20230922,164500,4236503690,15780,15780,15780,15780,0
|
|
20230922,164400,4236503690,15780,15780,15780,15780,0
|
|
20230922,164300,4236503690,15780,15780,15780,15780,0
|
|
20230922,164200,4236503690,15780,15780,15780,15780,0
|
|
20230922,164100,4236503690,15780,15780,15780,15780,0
|
|
20230922,164000,4236503690,15780,15780,15780,15780,0
|
|
20230922,163900,4236503690,15780,15780,15780,15780,0
|
|
20230922,163800,4236503690,15780,15780,15780,15780,0
|
|
20230922,163700,4236503690,15780,15780,15780,15780,0
|
|
20230922,163600,4236503690,15780,15780,15780,15780,0
|
|
20230922,163500,4236503690,15780,15780,15780,15780,0
|
|
20230922,163400,4236503690,15780,15780,15780,15780,0
|
|
20230922,163300,4236503690,15780,15780,15780,15780,4873
|
|
20230922,163200,4236503690,15780,15780,15780,15780,0
|
|
20230922,163100,4236503690,15780,15780,15780,15780,0
|
|
20230922,163000,4236503690,15780,15780,15780,15780,0
|
|
20230922,162900,4236503690,15780,15780,15780,15780,0
|
|
20230922,162800,4236503690,15780,15780,15780,15780,0
|
|
20230922,162700,4236503690,15780,15780,15780,15780,0
|
|
20230922,162600,4236503690,15780,15780,15780,15780,0
|
|
20230922,162500,4236503690,15780,15780,15780,15780,0
|
|
20230922,162400,4236503690,15780,15780,15780,15780,0
|
|
20230922,162300,4236503690,15780,15780,15780,15780,0
|
|
20230922,162200,4236503690,15780,15780,15780,15780,0
|
|
20230922,162100,4236503690,15780,15780,15780,15780,0
|
|
20230922,162000,4236503690,15780,15780,15780,15780,0
|
|
20230922,161900,4236503690,15780,15780,15780,15780,0
|
|
20230922,161800,4236503690,15780,15780,15780,15780,0
|
|
20230922,161700,4236503690,15780,15780,15780,15780,0
|
|
20230922,161600,4236503690,15780,15780,15780,15780,0
|
|
20230922,161500,4236503690,15780,15780,15780,15780,0
|
|
20230922,161400,4236503690,15780,15780,15780,15780,0
|
|
20230922,161300,4236503690,15780,15780,15780,15780,0
|
|
20230922,161200,4236503690,15780,15780,15780,15780,0
|
|
20230922,161100,4236503690,15780,15780,15780,15780,0
|
|
20230922,161000,4236503690,15780,15780,15780,15780,0
|
|
20230922,160900,4236503690,15780,15780,15780,15780,0
|
|
20230922,160800,4236503690,15780,15780,15780,15780,0
|
|
20230922,160700,4236503690,15780,15780,15780,15780,0
|
|
20230922,160600,4236503690,15780,15780,15780,15780,0
|
|
20230922,160500,4236503690,15780,15780,15780,15780,0
|
|
20230922,160400,4236503690,15780,15780,15780,15780,0
|
|
20230922,160300,4236503690,15780,15780,15780,15780,4873
|
|
20230922,160200,4236503690,15780,15780,15780,15780,0
|
|
20230922,160100,4236503690,15780,15780,15780,15780,0
|
|
20230922,160000,4236503690,15780,15780,15780,15780,0
|
|
20230922,155900,4236503690,15780,15780,15780,15780,0
|
|
20230922,155800,4236503690,15780,15780,15780,15780,0
|
|
20230922,155700,4236503690,15780,15780,15780,15780,0
|
|
20230922,155600,4236503690,15780,15780,15780,15780,0
|
|
20230922,155500,4236503690,15780,15780,15780,15780,0
|
|
20230922,155400,4236503690,15780,15780,15780,15780,0
|
|
20230922,155300,4236503690,15780,15780,15780,15780,0
|
|
20230922,155200,4236503690,15780,15780,15780,15780,0
|
|
20230922,155100,4236503690,15780,15780,15780,15780,0
|
|
20230922,155000,4236503690,15780,15780,15780,15780,0
|
|
20230922,154900,4236503690,15780,15780,15780,15780,0
|
|
20230922,154800,4236503690,15780,15780,15780,15780,0
|
|
20230922,154700,4236503690,15780,15780,15780,15780,0
|
|
20230922,154600,4236503690,15780,15780,15780,15780,0
|
|
20230922,154500,4236503690,15780,15780,15780,15780,0
|
|
20230922,154400,4236503690,15780,15780,15780,15780,0
|
|
20230922,154300,4236503690,15780,15780,15780,15780,0
|
|
20230922,154200,4236503690,15780,15780,15780,15780,0
|
|
20230922,154100,4236503690,15780,15780,15780,15780,0
|
|
20230922,154000,4236503690,15780,15780,15780,15780,0
|
|
20230922,153900,4236503690,15780,15780,15780,15780,0
|
|
20230922,153800,4236503690,15780,15780,15780,15780,0
|
|
20230922,153700,4236503690,15780,15780,15780,15780,0
|
|
20230922,153600,4236503690,15780,15780,15780,15780,0
|
|
20230922,153500,4236503690,15780,15780,15780,15780,0
|
|
20230922,153400,4236503690,15780,15780,15780,15780,0
|
|
20230922,153300,4236503690,15780,15780,15780,15780,4873
|
|
20230922,153200,4236503690,15780,15780,15780,15780,0
|
|
20230922,153100,4236503690,15780,15780,15780,15780,0
|
|
20230922,153000,4236503690,15780,15780,15780,15780,4873
|
|
20230922,152900,4159607750,15780,15780,15780,15780,0
|
|
20230922,152800,4159607750,15780,15780,15780,15780,0
|
|
20230922,152700,4159607750,15780,15780,15780,15780,0
|
|
20230922,152600,4159607750,15780,15780,15780,15780,0
|
|
20230922,152500,4159607750,15780,15780,15780,15780,0
|
|
20230922,152400,4159607750,15780,15780,15780,15780,0
|
|
20230922,152300,4159607750,15780,15780,15780,15780,0
|
|
20230922,152200,4159607750,15780,15780,15780,15780,0
|
|
20230922,152100,4159607750,15780,15780,15780,15780,0
|
|
20230922,152000,4159607750,15780,15780,15780,15780,0
|
|
20230922,151900,4159607750,15780,15740,15780,15740,1472
|
|
20230922,151800,4136398900,15770,15770,15770,15730,1697
|
|
20230922,151700,4109658090,15730,15730,15770,15730,1826
|
|
20230922,151600,4080909950,15730,15730,15740,15720,603
|
|
20230922,151500,4071424550,15730,15720,15730,15720,251
|
|
20230922,151400,4067476980,15730,15710,15730,15700,366
|
|
20230922,151300,4061725370,15710,15720,15730,15710,208
|
|
20230922,151200,4058456030,15740,15690,15740,15690,56
|
|
20230922,151100,4057577290,15750,15720,15750,15690,436
|
|
20230922,151000,4050724800,15740,15730,15750,15730,284
|
|
20230922,150900,4046255830,15730,15770,15770,15710,438
|
|
20230922,150800,4039355230,15770,15770,15770,15770,13
|
|
20230922,150700,4039150220,15770,15710,15770,15690,732
|
|
20230922,150600,4027648700,15770,15680,15770,15680,3177
|
|
20230922,150500,3977719910,15680,15690,15690,15670,957
|
|
20230922,150400,3962714500,15690,15670,15690,15660,420
|
|
20230922,150300,3956134870,15660,15680,15700,15660,717
|
|
20230922,150200,3944895700,15680,15700,15700,15680,782
|
|
20230922,150100,3932629830,15690,15680,15700,15680,371
|
|
20230922,150000,3926807890,15700,15690,15700,15690,261
|
|
20230922,145900,3922711420,15690,15680,15690,15670,463
|
|
20230922,145800,3915452770,15680,15680,15680,15650,904
|
|
20230922,145700,3901291830,15670,15700,15700,15670,706
|
|
20230922,145600,3890216760,15700,15700,15700,15690,147
|
|
20230922,145500,3887909370,15700,15710,15710,15690,167
|
|
20230922,145400,3885287470,15710,15710,15710,15700,540
|
|
20230922,145300,3876806300,15710,15710,15720,15700,492
|
|
20230922,145200,3869074700,15710,15730,15730,15710,314
|
|
20230922,145100,3864139920,15730,15730,15730,15720,723
|
|
20230922,145000,3852772500,15720,15730,15730,15720,319
|
|
20230922,144900,3847754680,15730,15750,15750,15720,561
|
|
20230922,144800,3838928140,15750,15750,15750,15740,457
|
|
20230922,144700,3831733130,15740,15740,15750,15730,707
|
|
20230922,144600,3820604870,15750,15750,15750,15740,266
|
|
20230922,144500,3816415720,15750,15730,15750,15730,681
|
|
20230922,144400,3805702990,15730,15720,15730,15720,987
|
|
20230922,144300,3790185300,15720,15690,15730,15690,1958
|
|
20230922,144200,3759450420,15690,15680,15690,15660,1416
|
|
20230922,144100,3737257480,15680,15680,15680,15670,236
|
|
20230922,144000,3733558010,15670,15690,15690,15670,358
|
|
20230922,143900,3727943350,15690,15670,15690,15670,658
|
|
20230922,143800,3717625710,15670,15690,15690,15670,491
|
|
20230922,143700,3709925750,15700,15680,15700,15680,119
|
|
20230922,143600,3708059470,15700,15690,15700,15680,487
|
|
20230922,143500,3700417400,15690,15690,15700,15690,418
|
|
20230922,143400,3693856990,15700,15710,15710,15690,167
|
|
20230922,143300,3691234760,15710,15720,15720,15690,522
|
|
20230922,143200,3683037540,15720,15720,15720,15710,72
|
|
20230922,143100,3681906030,15720,15720,15720,15710,241
|
|
20230922,143000,3678119710,15720,15710,15720,15710,393
|
|
20230922,142900,3671942480,15710,15730,15730,15710,545
|
|
20230922,142800,3663375860,15730,15740,15740,15720,96
|
|
20230922,142700,3661866650,15740,15740,15740,15740,240
|
|
20230922,142600,3658089050,15740,15740,15740,15740,189
|
|
20230922,142500,3655114190,15740,15760,15760,15700,1265
|
|
20230922,142400,3635220960,15750,15760,15760,15750,241
|
|
20230922,142300,3631423450,15760,15760,15760,15760,391
|
|
20230922,142200,3625261290,15760,15760,15760,15760,63
|
|
20230922,142100,3624268410,15760,15750,15760,15750,1000
|
|
20230922,142000,3608513410,15750,15760,15760,15750,612
|
|
20230922,141900,3598870560,15760,15770,15770,15750,204
|
|
20230922,141800,3595656020,15770,15780,15780,15770,243
|
|
20230922,141700,3591822280,15780,15780,15790,15770,351
|
|
20230922,141600,3586285430,15790,15790,15790,15780,164
|
|
20230922,141500,3583697150,15790,15810,15810,15790,336
|
|
20230922,141400,3578391690,15810,15810,15810,15800,453
|
|
20230922,141300,3571232870,15810,15820,15820,15810,73
|
|
20230922,141200,3570078550,15820,15810,15820,15810,184
|
|
20230922,141100,3567168680,15810,15820,15820,15810,370
|
|
20230922,141000,3561316770,15820,15810,15820,15810,38
|
|
20230922,140900,3560715920,15820,15820,15820,15820,198
|
|
20230922,140800,3557583560,15820,15820,15820,15800,556
|
|
20230922,140700,3548794510,15820,15810,15820,15810,291
|
|
20230922,140600,3544193390,15810,15820,15820,15810,329
|
|
20230922,140500,3538989640,15810,15820,15820,15810,18
|
|
20230922,140400,3538704930,15820,15820,15820,15810,339
|
|
20230922,140300,3533343410,15820,15790,15830,15790,1007
|
|
20230922,140200,3517432430,15780,15780,15790,15780,54
|
|
20230922,140100,3516580280,15790,15790,15790,15790,132
|
|
20230922,140000,3514496000,15790,15790,15790,15780,75
|
|
20230922,135900,3513311780,15790,15790,15790,15780,112
|
|
20230922,135800,3511544000,15790,15780,15790,15780,227
|
|
20230922,135700,3507960740,15790,15790,15790,15780,197
|
|
20230922,135600,3504850950,15790,15790,15790,15780,150
|
|
20230922,135500,3502482750,15780,15790,15790,15780,151
|
|
20230922,135400,3500098570,15790,15790,15790,15780,97
|
|
20230922,135300,3498566950,15790,15790,15790,15790,489
|
|
20230922,135200,3490845640,15790,15790,15790,15790,9
|
|
20230922,135100,3490703530,15790,15790,15790,15790,182
|
|
20230922,135000,3487829750,15790,15790,15790,15780,229
|
|
20230922,134900,3484213850,15790,15780,15790,15780,69
|
|
20230922,134800,3483124830,15770,15770,15780,15770,343
|
|
20230922,134700,3477713730,15770,15740,15770,15740,570
|
|
20230922,134600,3468738000,15740,15730,15740,15730,13
|
|
20230922,134500,3468533420,15740,15750,15750,15740,242
|
|
20230922,134400,3464722190,15750,15750,15750,15740,269
|
|
20230922,134300,3460486610,15760,15750,15760,15750,189
|
|
20230922,134200,3457509410,15760,15760,15760,15750,430
|
|
20230922,134100,3450733880,15760,15750,15760,15750,58
|
|
20230922,134000,3449819850,15750,15770,15770,15750,281
|
|
20230922,133900,3445392370,15770,15770,15770,15770,996
|
|
20230922,133800,3429685450,15760,15770,15770,15750,1296
|
|
20230922,133700,3409269680,15780,15780,15780,15770,96
|
|
20230922,133600,3407754840,15780,15770,15780,15770,222
|
|
20230922,133500,3404252600,15770,15780,15780,15770,23
|
|
20230922,133400,3403889710,15780,15790,15790,15780,191
|
|
20230922,133300,3400873840,15790,15790,15790,15780,345
|
|
20230922,133200,3395429330,15780,15770,15790,15750,571
|
|
20230922,133100,3386419910,15780,15770,15780,15770,273
|
|
20230922,133000,3382114500,15780,15760,15780,15760,261
|
|
20230922,132900,3377998820,15760,15760,15770,15760,67
|
|
20230922,132800,3376942800,15760,15780,15780,15760,218
|
|
20230922,132700,3373503010,15780,15770,15780,15770,138
|
|
20230922,132600,3371326390,15770,15790,15790,15760,1284
|
|
20230922,132500,3351076210,15790,15790,15790,15780,185
|
|
20230922,132400,3348155100,15790,15790,15790,15780,158
|
|
20230922,132300,3345660640,15790,15790,15790,15780,315
|
|
20230922,132200,3340688670,15790,15780,15790,15780,1548
|
|
20230922,132100,3316259820,15780,15790,15790,15780,116
|
|
20230922,132000,3314428230,15790,15780,15790,15780,18
|
|
20230922,131900,3314144060,15790,15790,15790,15790,300
|
|
20230922,131800,3309407060,15790,15790,15790,15780,136
|
|
20230922,131700,3307259670,15790,15790,15790,15790,31
|
|
20230922,131600,3306770180,15780,15780,15790,15780,210
|
|
20230922,131500,3303454460,15780,15790,15790,15780,166
|
|
20230922,131400,3300833790,15790,15790,15790,15790,31
|
|
20230922,131300,3300344300,15790,15790,15790,15780,285
|
|
20230922,131200,3295845150,15790,15800,15800,15790,542
|
|
20230922,131100,3287286770,15810,15820,15830,15800,1379
|
|
20230922,131000,3265482370,15830,15840,15840,15820,555
|
|
20230922,130900,3256697540,15840,15840,15840,15840,93
|
|
20230922,130800,3255224420,15840,15840,15840,15830,203
|
|
20230922,130700,3252010260,15830,15840,15840,15830,266
|
|
20230922,130600,3247797850,15840,15830,15840,15830,158
|
|
20230922,130500,3245295350,15830,15830,15840,15830,73
|
|
20230922,130400,3244139380,15830,15840,15840,15830,317
|
|
20230922,130300,3239119760,15840,15830,15840,15830,515
|
|
20230922,130200,3230963420,15830,15840,15840,15830,269
|
|
20230922,130100,3226704510,15840,15840,15840,15830,289
|
|
20230922,130000,3222127790,15840,15830,15840,15830,300
|
|
20230922,125900,3217377300,15830,15840,15840,15820,67
|
|
20230922,125800,3216316720,15840,15830,15840,15820,221
|
|
20230922,125700,3212817960,15830,15830,15830,15830,403
|
|
20230922,125600,3206438470,15830,15830,15830,15830,18
|
|
20230922,125500,3206153530,15840,15840,15840,15840,213
|
|
20230922,125400,3202779610,15840,15810,15840,15810,1030
|
|
20230922,125300,3186480850,15820,15820,15820,15810,18
|
|
20230922,125200,3186196140,15820,15820,15820,15780,1160
|
|
20230922,125100,3167867950,15810,15820,15820,15810,17
|
|
20230922,125000,3167599050,15820,15820,15820,15820,239
|
|
20230922,124900,3163818070,15820,15820,15820,15810,191
|
|
20230922,124800,3160796500,15820,15810,15820,15810,175
|
|
20230922,124700,3158028050,15820,15820,15820,15810,181
|
|
20230922,124600,3155165630,15820,15800,15820,15790,126
|
|
20230922,124500,3153174430,15800,15790,15800,15790,138
|
|
20230922,124400,3150994240,15790,15800,15800,15790,138
|
|
20230922,124300,3148814750,15800,15780,15800,15780,337
|
|
20230922,124200,3143492290,15790,15790,15790,15790,218
|
|
20230922,124100,3140050070,15790,15780,15790,15780,110
|
|
20230922,124000,3138314190,15780,15780,15790,15780,329
|
|
20230922,123900,3133120620,15780,15760,15780,15760,519
|
|
20230922,123800,3124936550,15780,15770,15780,15770,204
|
|
20230922,123700,3121719150,15770,15770,15780,15770,270
|
|
20230922,123600,3117461080,15770,15810,15810,15770,581
|
|
20230922,123500,3108284300,15810,15810,15810,15800,109
|
|
20230922,123400,3106561030,15810,15810,15810,15800,275
|
|
20230922,123300,3102213330,15810,15810,15810,15810,15
|
|
20230922,123200,3101976180,15810,15810,15810,15800,15
|
|
20230922,123100,3101739080,15810,15800,15810,15800,306
|
|
20230922,123000,3096902260,15810,15800,15810,15800,64
|
|
20230922,122900,3095890840,15800,15810,15810,15800,12
|
|
20230922,122800,3095701170,15810,15810,15810,15810,276
|
|
20230922,122700,3091337610,15810,15800,15810,15800,95
|
|
20230922,122600,3089836410,15830,15830,15830,15830,4
|
|
20230922,122500,3089773090,15840,15820,15840,15820,331
|
|
20230922,122400,3084534480,15830,15840,15840,15820,267
|
|
20230922,122300,3080307970,15840,15830,15840,15830,129
|
|
20230922,122200,3078264650,15840,15830,15840,15830,294
|
|
20230922,122100,3073608590,15840,15830,15840,15830,35
|
|
20230922,122000,3073054250,15830,15850,15850,15830,275
|
|
20230922,121900,3068696420,15850,15840,15850,15840,279
|
|
20230922,121800,3064274710,15840,15850,15850,15840,212
|
|
20230922,121700,3060916520,15850,15850,15850,15840,116
|
|
20230922,121600,3059078060,15850,15850,15860,15850,240
|
|
20230922,121500,3055273670,15840,15850,15860,15840,328
|
|
20230922,121400,3050076510,15840,15850,15860,15840,376
|
|
20230922,121300,3044116480,15850,15850,15850,15850,284
|
|
20230922,121200,3039615080,15850,15850,15850,15840,39
|
|
20230922,121100,3038996970,15850,15810,15850,15810,618
|
|
20230922,121000,3029221640,15810,15790,15810,15790,685
|
|
20230922,120900,3018402080,15790,15800,15810,15780,465
|
|
20230922,120800,3011056740,15810,15780,15840,15780,693
|
|
20230922,120700,3000110850,15790,15790,15790,15770,377
|
|
20230922,120600,2994158670,15790,15770,15790,15750,2714
|
|
20230922,120500,2951356580,15790,15810,15810,15770,1167
|
|
20230922,120400,2932931560,15810,15820,15830,15800,1182
|
|
20230922,120300,2914250810,15830,15830,15840,15830,93
|
|
20230922,120200,2912778020,15830,15830,15840,15830,237
|
|
20230922,120100,2909025300,15830,15850,15850,15830,346
|
|
20230922,120000,2903547830,15850,15850,15850,15840,170
|
|
20230922,115900,2900854630,15840,15860,15860,15840,841
|
|
20230922,115800,2887529010,15860,15830,15860,15830,254
|
|
20230922,115700,2883504680,15820,15830,15830,15810,621
|
|
20230922,115600,2873681080,15830,15810,15880,15800,1235
|
|
20230922,115500,2854118070,15810,15800,15840,15800,483
|
|
20230922,115400,2846484330,15840,15850,15860,15810,3301
|
|
20230922,115300,2794269230,15850,15860,15870,15820,707
|
|
20230922,115200,2783071210,15820,15850,15870,15820,328
|
|
20230922,115100,2777872210,15860,15840,15860,15820,472
|
|
20230922,115000,2770394210,15840,15860,15870,15840,182
|
|
20230922,114900,2767507760,15860,15900,15910,15860,437
|
|
20230922,114800,2760570140,15910,15900,15920,15890,1277
|
|
20230922,114700,2740255180,15910,15890,15910,15880,1042
|
|
20230922,114600,2723694050,15890,15870,15890,15870,909
|
|
20230922,114500,2709257180,15860,15870,15870,15860,122
|
|
20230922,114400,2707321390,15870,15850,15870,15840,348
|
|
20230922,114300,2701805130,15850,15840,15850,15820,852
|
|
20230922,114200,2688318370,15840,15850,15860,15840,116
|
|
20230922,114100,2686479740,15850,15860,15880,15850,980
|
|
20230922,114000,2670929410,15860,15840,15860,15830,449
|
|
20230922,113900,2663810730,15850,15860,15860,15850,35
|
|
20230922,113800,2663255970,15850,15840,15850,15820,1062
|
|
20230922,113700,2646435610,15840,15850,15850,15840,26
|
|
20230922,113600,2646023690,15850,15860,15860,15850,231
|
|
20230922,113500,2642362140,15860,15830,15860,15810,831
|
|
20230922,113400,2629210880,15810,15780,15840,15780,295
|
|
20230922,113300,2624548390,15790,15840,15840,15790,117
|
|
20230922,113200,2622697550,15840,15840,15850,15830,438
|
|
20230922,113100,2615759100,15840,15840,15850,15830,571
|
|
20230922,113000,2606716900,15850,15830,15850,15830,545
|
|
20230922,112900,2598084260,15830,15800,15830,15790,965
|
|
20230922,112800,2582818150,15830,15830,15840,15800,2481
|
|
20230922,112700,2543583000,15830,15820,15830,15810,914
|
|
20230922,112600,2529128740,15820,15830,15830,15820,414
|
|
20230922,112500,2522577220,15830,15830,15830,15820,143
|
|
20230922,112400,2520314730,15830,15820,15830,15810,269
|
|
20230922,112300,2516058800,15820,15810,15820,15800,1268
|
|
20230922,112200,2496011140,15810,15820,15820,15810,550
|
|
20230922,112100,2487312540,15820,15820,15820,15780,838
|
|
20230922,112000,2474065550,15820,15780,15820,15780,1217
|
|
20230922,111900,2454846760,15770,15740,15770,15740,1092
|
|
20230922,111800,2437654540,15740,15690,15740,15690,1855
|
|
20230922,111700,2408490690,15700,15690,15700,15680,660
|
|
20230922,111600,2398133060,15700,15700,15700,15700,31
|
|
20230922,111500,2397646360,15700,15680,15700,15670,309
|
|
20230922,111400,2392800210,15680,15680,15690,15680,358
|
|
20230922,111300,2387184860,15690,15690,15700,15690,31
|
|
20230922,111200,2386698420,15690,15700,15700,15690,375
|
|
20230922,111100,2380813410,15700,15700,15700,15690,232
|
|
20230922,111000,2377171110,15700,15680,15700,15640,1443
|
|
20230922,110900,2354582910,15680,15680,15680,15680,69
|
|
20230922,110800,2353500990,15690,15690,15700,15650,476
|
|
20230922,110700,2346038260,15700,15700,15700,15690,23
|
|
20230922,110600,2345677290,15700,15700,15700,15690,115
|
|
20230922,110500,2343872140,15700,15690,15700,15680,289
|
|
20230922,110400,2339336770,15690,15700,15700,15690,173
|
|
20230922,110300,2336622300,15700,15700,15700,15660,242
|
|
20230922,110200,2332825580,15700,15710,15710,15660,598
|
|
20230922,110100,2323440370,15700,15710,15710,15700,28
|
|
20230922,110000,2323000500,15700,15700,15710,15700,193
|
|
20230922,105900,2319969100,15710,15710,15710,15700,210
|
|
20230922,105800,2316670270,15710,15700,15710,15690,723
|
|
20230922,105700,2305318340,15700,15700,15710,15690,557
|
|
20230922,105600,2296573340,15700,15700,15700,15700,437
|
|
20230922,105500,2289712440,15700,15700,15700,15700,9
|
|
20230922,105400,2289571140,15700,15670,15700,15670,512
|
|
20230922,105300,2281546060,15670,15680,15680,15660,396
|
|
20230922,105200,2275342600,15680,15690,15690,15680,20
|
|
20230922,105100,2275028840,15700,15690,15710,15680,778
|
|
20230922,105000,2262820310,15690,15730,15730,15690,1551
|
|
20230922,104900,2238465890,15730,15730,15730,15730,0
|
|
20230922,104800,2238465890,15730,15720,15730,15720,167
|
|
20230922,104700,2235840590,15720,15730,15730,15710,217
|
|
20230922,104600,2232429730,15730,15740,15740,15730,229
|
|
20230922,104500,2228827370,15740,15740,15740,15730,334
|
|
20230922,104400,2223570410,15740,15750,15750,15730,99
|
|
20230922,104300,2222012210,15750,15760,15760,15740,185
|
|
20230922,104200,2219098480,15760,15750,15760,15750,606
|
|
20230922,104100,2209552230,15750,15770,15770,15750,388
|
|
20230922,104000,2203438410,15770,15770,15770,15760,372
|
|
20230922,103900,2197573080,15780,15750,15780,15750,960
|
|
20230922,103800,2182439130,15740,15750,15760,15730,316
|
|
20230922,103700,2177463540,15740,15740,15760,15740,1223
|
|
20230922,103600,2158207400,15740,15690,15750,15690,1284
|
|
20230922,103500,2138030260,15700,15670,15700,15670,1409
|
|
20230922,103400,2115924480,15670,15650,15670,15650,470
|
|
20230922,103300,2108567410,15650,15580,15650,15580,919
|
|
20230922,103200,2094228150,15570,15580,15580,15540,576
|
|
20230922,103100,2085261270,15570,15570,15580,15560,242
|
|
20230922,103000,2081493730,15570,15520,15570,15520,1028
|
|
20230922,102900,2065515290,15520,15520,15530,15510,254
|
|
20230922,102800,2061573300,15530,15550,15550,15530,401
|
|
20230922,102700,2055342300,15550,15530,15550,15530,410
|
|
20230922,102600,2048970520,15530,15550,15550,15530,383
|
|
20230922,102500,2043018360,15550,15550,15560,15550,1002
|
|
20230922,102400,2027437220,15550,15550,15550,15540,790
|
|
20230922,102300,2015159740,15540,15460,15540,15460,4774
|
|
20230922,102200,1941168780,15440,15470,15480,15440,118
|
|
20230922,102100,1939343250,15470,15450,15470,15440,431
|
|
20230922,102000,1932685460,15450,15450,15460,15450,236
|
|
20230922,101900,1929038570,15440,15460,15470,15440,115
|
|
20230922,101800,1927261330,15470,15480,15480,15430,482
|
|
20230922,101700,1919809900,15480,15470,15480,15470,763
|
|
20230922,101600,1907998860,15470,15420,15480,15420,3461
|
|
20230922,101500,1854544100,15420,15430,15430,15380,887
|
|
20230922,101400,1840869050,15430,15440,15440,15430,267
|
|
20230922,101300,1836749220,15440,15420,15440,15420,800
|
|
20230922,101200,1824402680,15430,15390,15430,15390,1593
|
|
20230922,101100,1799856440,15380,15400,15400,15380,40
|
|
20230922,101000,1799240920,15360,15390,15390,15360,161
|
|
20230922,100900,1796763190,15390,15400,15400,15360,531
|
|
20230922,100800,1788594260,15380,15350,15380,15350,121
|
|
20230922,100700,1786735400,15360,15350,15360,15330,170
|
|
20230922,100600,1784125770,15350,15320,15350,15320,448
|
|
20230922,100500,1777257650,15330,15320,15330,15320,825
|
|
20230922,100400,1764616490,15330,15360,15360,15320,351
|
|
20230922,100300,1759236540,15370,15370,15370,15330,791
|
|
20230922,100200,1747101090,15350,15380,15380,15350,1343
|
|
20230922,100100,1726471550,15400,15400,15400,15380,84
|
|
20230922,100000,1725179290,15380,15370,15390,15370,175
|
|
20230922,095900,1722487550,15380,15390,15390,15380,672
|
|
20230922,095800,1712151990,15390,15410,15410,15380,757
|
|
20230922,095700,1700504370,15410,15410,15410,15400,501
|
|
20230922,095600,1692785190,15410,15410,15410,15410,12
|
|
20230922,095500,1692600270,15410,15420,15430,15400,466
|
|
20230922,095400,1685419590,15420,15430,15430,15420,137
|
|
20230922,095300,1683305860,15430,15430,15450,15420,247
|
|
20230922,095200,1679494360,15390,15410,15420,15390,1160
|
|
20230922,095100,1661626720,15420,15420,15420,15410,39
|
|
20230922,095000,1661025500,15450,15380,15450,15380,924
|
|
20230922,094900,1646795490,15380,15390,15390,15380,42
|
|
20230922,094800,1646149150,15380,15400,15400,15380,374
|
|
20230922,094700,1640393060,15400,15410,15410,15400,748
|
|
20230922,094600,1628872810,15410,15440,15440,15400,122
|
|
20230922,094500,1626992300,15410,15420,15480,15400,2626
|
|
20230922,094400,1586524440,15450,15470,15480,15450,454
|
|
20230922,094300,1579500790,15470,15390,15480,15390,2152
|
|
20230922,094200,1546240280,15390,15460,15460,15390,5301
|
|
20230922,094100,1464631630,15410,15460,15460,15410,40
|
|
20230922,094000,1464014380,15460,15480,15480,15430,805
|
|
20230922,093900,1451572000,15470,15480,15480,15470,208
|
|
20230922,093800,1448353900,15480,15470,15490,15470,846
|
|
20230922,093700,1435255870,15480,15450,15480,15450,332
|
|
20230922,093600,1430125710,15450,15450,15480,15450,668
|
|
20230922,093500,1419804510,15450,15450,15480,15450,520
|
|
20230922,093400,1411759040,15450,15400,15450,15400,548
|
|
20230922,093300,1403296940,15380,15310,15380,15300,4313
|
|
20230922,093200,1337131360,15310,15310,15310,15300,344
|
|
20230922,093100,1331865600,15310,15340,15340,15300,784
|
|
20230922,093000,1319859510,15340,15320,15350,15320,166
|
|
20230922,092900,1317313600,15350,15360,15360,15320,154
|
|
20230922,092800,1314950380,15380,15320,15390,15310,1452
|
|
20230922,092700,1292686120,15320,15310,15320,15310,100
|
|
20230922,092600,1291154420,15300,15340,15340,15300,690
|
|
20230922,092500,1280588860,15330,15410,15410,15300,1652
|
|
20230922,092400,1255261870,15420,15390,15420,15350,3005
|
|
20230922,092300,1209026710,15390,15390,15400,15360,1409
|
|
20230922,092200,1187347030,15390,15360,15390,15350,917
|
|
20230922,092100,1173258030,15360,15340,15360,15330,581
|
|
20230922,092000,1164340710,15330,15330,15330,15290,1089
|
|
20230922,091900,1147652130,15330,15250,15340,15250,3142
|
|
20230922,091800,1099625680,15280,15270,15280,15200,2569
|
|
20230922,091700,1060491050,15270,15210,15270,15210,178
|
|
20230922,091600,1057778000,15210,15220,15230,15200,927
|
|
20230922,091500,1043681890,15210,15290,15290,15210,599
|
|
20230922,091400,1034565540,15250,15210,15300,15210,849
|
|
20230922,091300,1021623890,15210,15300,15300,15210,1721
|
|
20230922,091200,995389500,15300,15330,15330,15260,1768
|
|
20230922,091100,968334370,15330,15350,15350,15330,658
|
|
20230922,091000,958241280,15350,15340,15360,15330,741
|
|
20230922,090900,946866450,15340,15290,15350,15230,2092
|
|
20230922,090800,914827690,15290,15230,15300,15170,5391
|
|
20230922,090700,832722490,15230,15180,15230,15130,4926
|
|
20230922,090600,757890150,15220,15230,15240,15190,1562
|
|
20230922,090500,734110470,15230,15250,15250,15200,4329
|
|
20230922,090400,668222820,15240,15380,15390,15200,2459
|
|
20230922,090300,630523950,15390,15420,15430,15250,1082
|
|
20230922,090200,613917180,15410,15100,15430,15100,5275
|
|
20230922,090100,533644730,15020,14950,15090,14950,11955
|
|
20230922,090000,354201990,14950,14810,15100,14800,23803
|