607 lines
32 KiB
CSV
607 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,190400,3331470670,13800,13800,13800,13800,1873
|
|
20230912,190300,3331470670,13800,13800,13800,13800,0
|
|
20230912,190200,3331470670,13800,13800,13800,13800,0
|
|
20230912,190100,3331470670,13800,13800,13800,13800,0
|
|
20230912,190000,3331470670,13800,13800,13800,13800,0
|
|
20230912,185900,3331470670,13800,13800,13800,13800,0
|
|
20230912,185800,3331470670,13800,13800,13800,13800,0
|
|
20230912,185700,3331470670,13800,13800,13800,13800,0
|
|
20230912,185600,3331470670,13800,13800,13800,13800,0
|
|
20230912,185500,3331470670,13800,13800,13800,13800,0
|
|
20230912,185400,3331470670,13800,13800,13800,13800,0
|
|
20230912,185300,3331470670,13800,13800,13800,13800,0
|
|
20230912,185200,3331470670,13800,13800,13800,13800,0
|
|
20230912,185100,3331470670,13800,13800,13800,13800,0
|
|
20230912,185000,3331470670,13800,13800,13800,13800,0
|
|
20230912,184900,3331470670,13800,13800,13800,13800,0
|
|
20230912,184800,3331470670,13800,13800,13800,13800,0
|
|
20230912,184700,3331470670,13800,13800,13800,13800,0
|
|
20230912,184600,3331470670,13800,13800,13800,13800,0
|
|
20230912,184500,3331470670,13800,13800,13800,13800,0
|
|
20230912,184400,3331470670,13800,13800,13800,13800,0
|
|
20230912,184300,3331470670,13800,13800,13800,13800,0
|
|
20230912,184200,3331470670,13800,13800,13800,13800,0
|
|
20230912,184100,3331470670,13800,13800,13800,13800,0
|
|
20230912,184000,3331470670,13800,13800,13800,13800,0
|
|
20230912,183900,3331470670,13800,13800,13800,13800,0
|
|
20230912,183800,3331470670,13800,13800,13800,13800,0
|
|
20230912,183700,3331470670,13800,13800,13800,13800,0
|
|
20230912,183600,3331470670,13800,13800,13800,13800,0
|
|
20230912,183500,3331470670,13800,13800,13800,13800,0
|
|
20230912,183400,3331470670,13800,13800,13800,13800,1873
|
|
20230912,183300,3331470670,13800,13800,13800,13800,0
|
|
20230912,183200,3331470670,13800,13800,13800,13800,0
|
|
20230912,183100,3331470670,13800,13800,13800,13800,0
|
|
20230912,183000,3331470670,13800,13800,13800,13800,0
|
|
20230912,182900,3331470670,13800,13800,13800,13800,0
|
|
20230912,182800,3331470670,13800,13800,13800,13800,0
|
|
20230912,182700,3331470670,13800,13800,13800,13800,0
|
|
20230912,182600,3331470670,13800,13800,13800,13800,0
|
|
20230912,182500,3331470670,13800,13800,13800,13800,0
|
|
20230912,182400,3331470670,13800,13800,13800,13800,0
|
|
20230912,182300,3331470670,13800,13800,13800,13800,0
|
|
20230912,182200,3331470670,13800,13800,13800,13800,0
|
|
20230912,182100,3331470670,13800,13800,13800,13800,0
|
|
20230912,182000,3331470670,13800,13800,13800,13800,0
|
|
20230912,181900,3331470670,13800,13800,13800,13800,0
|
|
20230912,181800,3331470670,13800,13800,13800,13800,0
|
|
20230912,181700,3331470670,13800,13800,13800,13800,0
|
|
20230912,181600,3331470670,13800,13800,13800,13800,0
|
|
20230912,181500,3331470670,13800,13800,13800,13800,0
|
|
20230912,181400,3331470670,13800,13800,13800,13800,0
|
|
20230912,181300,3331470670,13800,13800,13800,13800,0
|
|
20230912,181200,3331470670,13800,13800,13800,13800,0
|
|
20230912,181100,3331470670,13800,13800,13800,13800,0
|
|
20230912,181000,3331470670,13800,13800,13800,13800,0
|
|
20230912,180900,3331470670,13800,13800,13800,13800,0
|
|
20230912,180800,3331470670,13800,13800,13800,13800,0
|
|
20230912,180700,3331470670,13800,13800,13800,13800,0
|
|
20230912,180600,3331470670,13800,13800,13800,13800,0
|
|
20230912,180500,3331470670,13800,13800,13800,13800,0
|
|
20230912,180400,3331470670,13800,13800,13800,13800,1873
|
|
20230912,180300,3331470670,13800,13800,13800,13800,0
|
|
20230912,180200,3331470670,13800,13800,13800,13800,0
|
|
20230912,180100,3331470670,13800,13800,13800,13800,0
|
|
20230912,180000,3331470670,13800,13800,13800,13800,0
|
|
20230912,175900,3331470670,13800,13800,13800,13800,0
|
|
20230912,175800,3331470670,13800,13800,13800,13800,0
|
|
20230912,175700,3331470670,13800,13800,13800,13800,0
|
|
20230912,175600,3331470670,13800,13800,13800,13800,0
|
|
20230912,175500,3331470670,13800,13800,13800,13800,0
|
|
20230912,175400,3331470670,13800,13800,13800,13800,0
|
|
20230912,175300,3331470670,13800,13800,13800,13800,0
|
|
20230912,175200,3331470670,13800,13800,13800,13800,0
|
|
20230912,175100,3331470670,13800,13800,13800,13800,0
|
|
20230912,175000,3331470670,13800,13800,13800,13800,0
|
|
20230912,174900,3331470670,13800,13800,13800,13800,0
|
|
20230912,174800,3331470670,13800,13800,13800,13800,0
|
|
20230912,174700,3331470670,13800,13800,13800,13800,0
|
|
20230912,174600,3331470670,13800,13800,13800,13800,0
|
|
20230912,174500,3331470670,13800,13800,13800,13800,0
|
|
20230912,174400,3331470670,13800,13800,13800,13800,0
|
|
20230912,174300,3331470670,13800,13800,13800,13800,0
|
|
20230912,174200,3331470670,13800,13800,13800,13800,0
|
|
20230912,174100,3331470670,13800,13800,13800,13800,0
|
|
20230912,174000,3331470670,13800,13800,13800,13800,0
|
|
20230912,173900,3331470670,13800,13800,13800,13800,0
|
|
20230912,173800,3331470670,13800,13800,13800,13800,0
|
|
20230912,173700,3331470670,13800,13800,13800,13800,0
|
|
20230912,173600,3331470670,13800,13800,13800,13800,0
|
|
20230912,173500,3331470670,13800,13800,13800,13800,0
|
|
20230912,173400,3331470670,13800,13800,13800,13800,1873
|
|
20230912,173300,3331470670,13800,13800,13800,13800,0
|
|
20230912,173200,3331470670,13800,13800,13800,13800,0
|
|
20230912,173100,3331470670,13800,13800,13800,13800,0
|
|
20230912,173000,3331470670,13800,13800,13800,13800,0
|
|
20230912,172900,3331470670,13800,13800,13800,13800,0
|
|
20230912,172800,3331470670,13800,13800,13800,13800,0
|
|
20230912,172700,3331470670,13800,13800,13800,13800,0
|
|
20230912,172600,3331470670,13800,13800,13800,13800,0
|
|
20230912,172500,3331470670,13800,13800,13800,13800,0
|
|
20230912,172400,3331470670,13800,13800,13800,13800,0
|
|
20230912,172300,3331470670,13800,13800,13800,13800,0
|
|
20230912,172200,3331470670,13800,13800,13800,13800,0
|
|
20230912,172100,3331470670,13800,13800,13800,13800,0
|
|
20230912,172000,3331470670,13800,13800,13800,13800,0
|
|
20230912,171900,3331470670,13800,13800,13800,13800,0
|
|
20230912,171800,3331470670,13800,13800,13800,13800,0
|
|
20230912,171700,3331470670,13800,13800,13800,13800,0
|
|
20230912,171600,3331470670,13800,13800,13800,13800,0
|
|
20230912,171500,3331470670,13800,13800,13800,13800,0
|
|
20230912,171400,3331470670,13800,13800,13800,13800,0
|
|
20230912,171300,3331470670,13800,13800,13800,13800,0
|
|
20230912,171200,3331470670,13800,13800,13800,13800,0
|
|
20230912,171100,3331470670,13800,13800,13800,13800,0
|
|
20230912,171000,3331470670,13800,13800,13800,13800,0
|
|
20230912,170900,3331470670,13800,13800,13800,13800,0
|
|
20230912,170800,3331470670,13800,13800,13800,13800,0
|
|
20230912,170700,3331470670,13800,13800,13800,13800,0
|
|
20230912,170600,3331470670,13800,13800,13800,13800,0
|
|
20230912,170500,3331470670,13800,13800,13800,13800,0
|
|
20230912,170400,3331470670,13800,13800,13800,13800,1873
|
|
20230912,170300,3331470670,13800,13800,13800,13800,0
|
|
20230912,170200,3331470670,13800,13800,13800,13800,0
|
|
20230912,170100,3331470670,13800,13800,13800,13800,0
|
|
20230912,170000,3331470670,13800,13800,13800,13800,0
|
|
20230912,165900,3331470670,13800,13800,13800,13800,0
|
|
20230912,165800,3331470670,13800,13800,13800,13800,0
|
|
20230912,165700,3331470670,13800,13800,13800,13800,0
|
|
20230912,165600,3331470670,13800,13800,13800,13800,0
|
|
20230912,165500,3331470670,13800,13800,13800,13800,0
|
|
20230912,165400,3331470670,13800,13800,13800,13800,0
|
|
20230912,165300,3331470670,13800,13800,13800,13800,0
|
|
20230912,165200,3331470670,13800,13800,13800,13800,0
|
|
20230912,165100,3331470670,13800,13800,13800,13800,0
|
|
20230912,165000,3331470670,13800,13800,13800,13800,0
|
|
20230912,164900,3331470670,13800,13800,13800,13800,0
|
|
20230912,164800,3331470670,13800,13800,13800,13800,0
|
|
20230912,164700,3331470670,13800,13800,13800,13800,0
|
|
20230912,164600,3331470670,13800,13800,13800,13800,0
|
|
20230912,164500,3331470670,13800,13800,13800,13800,0
|
|
20230912,164400,3331470670,13800,13800,13800,13800,0
|
|
20230912,164300,3331470670,13800,13800,13800,13800,0
|
|
20230912,164200,3331470670,13800,13800,13800,13800,0
|
|
20230912,164100,3331470670,13800,13800,13800,13800,0
|
|
20230912,164000,3331470670,13800,13800,13800,13800,0
|
|
20230912,163900,3331470670,13800,13800,13800,13800,0
|
|
20230912,163800,3331470670,13800,13800,13800,13800,0
|
|
20230912,163700,3331470670,13800,13800,13800,13800,0
|
|
20230912,163600,3331470670,13800,13800,13800,13800,0
|
|
20230912,163500,3331470670,13800,13800,13800,13800,0
|
|
20230912,163400,3331470670,13800,13800,13800,13800,1873
|
|
20230912,163300,3331470670,13800,13800,13800,13800,0
|
|
20230912,163200,3331470670,13800,13800,13800,13800,0
|
|
20230912,163100,3331470670,13800,13800,13800,13800,0
|
|
20230912,163000,3331470670,13800,13800,13800,13800,0
|
|
20230912,162900,3331470670,13800,13800,13800,13800,0
|
|
20230912,162800,3331470670,13800,13800,13800,13800,0
|
|
20230912,162700,3331470670,13800,13800,13800,13800,0
|
|
20230912,162600,3331470670,13800,13800,13800,13800,0
|
|
20230912,162500,3331470670,13800,13800,13800,13800,0
|
|
20230912,162400,3331470670,13800,13800,13800,13800,0
|
|
20230912,162300,3331470670,13800,13800,13800,13800,0
|
|
20230912,162200,3331470670,13800,13800,13800,13800,0
|
|
20230912,162100,3331470670,13800,13800,13800,13800,0
|
|
20230912,162000,3331470670,13800,13800,13800,13800,0
|
|
20230912,161900,3331470670,13800,13800,13800,13800,0
|
|
20230912,161800,3331470670,13800,13800,13800,13800,0
|
|
20230912,161700,3331470670,13800,13800,13800,13800,0
|
|
20230912,161600,3331470670,13800,13800,13800,13800,0
|
|
20230912,161500,3331470670,13800,13800,13800,13800,0
|
|
20230912,161400,3331470670,13800,13800,13800,13800,0
|
|
20230912,161300,3331470670,13800,13800,13800,13800,0
|
|
20230912,161200,3331470670,13800,13800,13800,13800,0
|
|
20230912,161100,3331470670,13800,13800,13800,13800,0
|
|
20230912,161000,3331470670,13800,13800,13800,13800,0
|
|
20230912,160900,3331470670,13800,13800,13800,13800,0
|
|
20230912,160800,3331470670,13800,13800,13800,13800,0
|
|
20230912,160700,3331470670,13800,13800,13800,13800,0
|
|
20230912,160600,3331470670,13800,13800,13800,13800,0
|
|
20230912,160500,3331470670,13800,13800,13800,13800,0
|
|
20230912,160400,3331470670,13800,13800,13800,13800,1873
|
|
20230912,160300,3331470670,13800,13800,13800,13800,0
|
|
20230912,160200,3331470670,13800,13800,13800,13800,0
|
|
20230912,160100,3331470670,13800,13800,13800,13800,0
|
|
20230912,160000,3331470670,13800,13800,13800,13800,0
|
|
20230912,155900,3331470670,13800,13800,13800,13800,0
|
|
20230912,155800,3331470670,13800,13800,13800,13800,0
|
|
20230912,155700,3331470670,13800,13800,13800,13800,0
|
|
20230912,155600,3331470670,13800,13800,13800,13800,0
|
|
20230912,155500,3331470670,13800,13800,13800,13800,0
|
|
20230912,155400,3331470670,13800,13800,13800,13800,0
|
|
20230912,155300,3331470670,13800,13800,13800,13800,0
|
|
20230912,155200,3331470670,13800,13800,13800,13800,0
|
|
20230912,155100,3331470670,13800,13800,13800,13800,0
|
|
20230912,155000,3331470670,13800,13800,13800,13800,0
|
|
20230912,154900,3331470670,13800,13800,13800,13800,0
|
|
20230912,154800,3331470670,13800,13800,13800,13800,0
|
|
20230912,154700,3331470670,13800,13800,13800,13800,0
|
|
20230912,154600,3331470670,13800,13800,13800,13800,0
|
|
20230912,154500,3331470670,13800,13800,13800,13800,0
|
|
20230912,154400,3331470670,13800,13800,13800,13800,0
|
|
20230912,154300,3331470670,13800,13800,13800,13800,0
|
|
20230912,154200,3331470670,13800,13800,13800,13800,0
|
|
20230912,154100,3331470670,13800,13800,13800,13800,0
|
|
20230912,154000,3331470670,13800,13800,13800,13800,0
|
|
20230912,153900,3331470670,13800,13800,13800,13800,0
|
|
20230912,153800,3331470670,13800,13800,13800,13800,0
|
|
20230912,153700,3331470670,13800,13800,13800,13800,0
|
|
20230912,153600,3331470670,13800,13800,13800,13800,0
|
|
20230912,153500,3331470670,13800,13800,13800,13800,0
|
|
20230912,153400,3331470670,13800,13800,13800,13800,1873
|
|
20230912,153300,3331470670,13800,13800,13800,13800,0
|
|
20230912,153200,3331470670,13800,13800,13800,13800,0
|
|
20230912,153100,3331470670,13800,13800,13800,13800,0
|
|
20230912,153000,3331470670,13800,13800,13800,13800,1873
|
|
20230912,152900,3305623270,13790,13790,13790,13790,0
|
|
20230912,152800,3305623270,13790,13790,13790,13790,0
|
|
20230912,152700,3305623270,13790,13790,13790,13790,0
|
|
20230912,152600,3305623270,13790,13790,13790,13790,0
|
|
20230912,152500,3305623270,13790,13790,13790,13790,0
|
|
20230912,152400,3305623270,13790,13790,13790,13790,0
|
|
20230912,152300,3305623270,13790,13790,13790,13790,0
|
|
20230912,152200,3305623270,13790,13790,13790,13790,0
|
|
20230912,152100,3305623270,13790,13790,13790,13790,0
|
|
20230912,152000,3305623270,13790,13790,13790,13790,0
|
|
20230912,151900,3305623270,13790,13800,13800,13790,1181
|
|
20230912,151800,3289335350,13790,13800,13800,13790,634
|
|
20230912,151700,3280591010,13800,13790,13800,13790,681
|
|
20230912,151600,3271196150,13800,13800,13800,13790,836
|
|
20230912,151500,3259665140,13800,13800,13800,13790,328
|
|
20230912,151400,3255140530,13800,13800,13800,13800,188
|
|
20230912,151300,3252546130,13800,13800,13800,13790,285
|
|
20230912,151200,3248613890,13790,13800,13800,13790,448
|
|
20230912,151100,3242434400,13800,13800,13800,13800,235
|
|
20230912,151000,3239191400,13800,13800,13800,13800,1065
|
|
20230912,150900,3224494400,13790,13800,13800,13790,350
|
|
20230912,150800,3219665690,13800,13800,13800,13790,931
|
|
20230912,150700,3206818460,13790,13800,13800,13790,363
|
|
20230912,150600,3201811810,13800,13800,13800,13790,197
|
|
20230912,150500,3199093360,13800,13800,13810,13800,220
|
|
20230912,150400,3196057350,13800,13810,13810,13800,1386
|
|
20230912,150300,3176925670,13810,13820,13820,13810,241
|
|
20230912,150200,3173597100,13810,13810,13810,13810,313
|
|
20230912,150100,3169274570,13820,13810,13820,13810,79
|
|
20230912,150000,3168182860,13810,13810,13820,13800,1211
|
|
20230912,145900,3151467050,13800,13800,13800,13800,0
|
|
20230912,145800,3151467050,13800,13800,13810,13800,522
|
|
20230912,145700,3144262180,13810,13820,13820,13800,1482
|
|
20230912,145600,3123786270,13820,13820,13820,13820,148
|
|
20230912,145500,3121740910,13830,13840,13840,13830,12
|
|
20230912,145400,3121574930,13830,13820,13830,13820,845
|
|
20230912,145300,3109889280,13830,13830,13830,13820,395
|
|
20230912,145200,3104427760,13830,13820,13830,13820,141
|
|
20230912,145100,3102478060,13830,13830,13840,13830,709
|
|
20230912,145000,3092672540,13840,13840,13850,13840,138
|
|
20230912,144900,3090761860,13840,13840,13840,13840,425
|
|
20230912,144800,3084879860,13850,13850,13850,13850,0
|
|
20230912,144700,3084879860,13850,13850,13850,13850,134
|
|
20230912,144600,3083023960,13850,13850,13850,13850,0
|
|
20230912,144500,3083023960,13850,13840,13850,13840,362
|
|
20230912,144400,3078013010,13850,13850,13850,13850,100
|
|
20230912,144300,3076628010,13840,13840,13850,13840,3082
|
|
20230912,144200,3033964640,13850,13850,13850,13850,134
|
|
20230912,144100,3032108740,13850,13870,13870,13850,1987
|
|
20230912,144000,3004570060,13860,13870,13870,13860,501
|
|
20230912,143900,2997626190,13870,13870,13870,13870,94
|
|
20230912,143800,2996322410,13870,13870,13870,13870,1
|
|
20230912,143700,2996308540,13870,13870,13870,13870,11
|
|
20230912,143600,2996155970,13870,13870,13870,13870,27
|
|
20230912,143500,2995781480,13860,13870,13870,13860,321
|
|
20230912,143400,2991329880,13880,13880,13880,13860,424
|
|
20230912,143300,2985444780,13880,13880,13880,13880,140
|
|
20230912,143200,2983501580,13880,13880,13880,13880,83
|
|
20230912,143100,2982349540,13880,13880,13880,13880,55
|
|
20230912,143000,2981586140,13870,13870,13870,13870,111
|
|
20230912,142900,2980046570,13880,13880,13880,13880,0
|
|
20230912,142800,2980046570,13880,13880,13880,13880,1
|
|
20230912,142700,2980032690,13880,13870,13880,13870,124
|
|
20230912,142600,2978311810,13870,13860,13870,13860,535
|
|
20230912,142500,2970896430,13850,13850,13850,13850,33
|
|
20230912,142400,2970439380,13850,13850,13850,13850,151
|
|
20230912,142300,2968348030,13850,13850,13850,13850,29
|
|
20230912,142200,2967946380,13850,13860,13860,13840,126
|
|
20230912,142100,2966201150,13850,13830,13850,13830,1383
|
|
20230912,142000,2947065860,13830,13820,13830,13820,715
|
|
20230912,141900,2937184440,13810,13810,13810,13810,284
|
|
20230912,141800,2933262400,13820,13820,13820,13820,0
|
|
20230912,141700,2933262400,13820,13820,13820,13820,58
|
|
20230912,141600,2932460840,13820,13820,13820,13820,4
|
|
20230912,141500,2932405560,13810,13820,13820,13810,125
|
|
20230912,141400,2930678160,13810,13810,13810,13810,44
|
|
20230912,141300,2930070520,13800,13810,13820,13800,1160
|
|
20230912,141200,2914052010,13820,13820,13820,13820,50
|
|
20230912,141100,2913361010,13820,13820,13820,13820,13
|
|
20230912,141000,2913181350,13810,13810,13820,13810,407
|
|
20230912,140900,2907560270,13810,13810,13810,13810,74
|
|
20230912,140800,2906538330,13810,13810,13810,13800,218
|
|
20230912,140700,2903529280,13800,13800,13800,13800,291
|
|
20230912,140600,2899513480,13800,13790,13800,13790,260
|
|
20230912,140500,2895928070,13800,13800,13800,13800,100
|
|
20230912,140400,2894548070,13790,13800,13800,13790,318
|
|
20230912,140300,2890162790,13810,13800,13810,13790,2223
|
|
20230912,140200,2859492610,13810,13810,13810,13800,565
|
|
20230912,140100,2851695090,13810,13810,13810,13810,47
|
|
20230912,140000,2851046020,13800,13810,13810,13800,158
|
|
20230912,135900,2848865570,13810,13810,13820,13810,839
|
|
20230912,135800,2837277890,13820,13830,13830,13820,995
|
|
20230912,135700,2823526610,13830,13840,13840,13830,118
|
|
20230912,135600,2821894510,13830,13830,13830,13830,0
|
|
20230912,135500,2821894510,13830,13850,13860,13830,534
|
|
20230912,135400,2814503360,13850,13850,13850,13850,17
|
|
20230912,135300,2814267910,13860,13860,13860,13860,1
|
|
20230912,135200,2814254050,13850,13850,13850,13850,6
|
|
20230912,135100,2814170950,13860,13850,13860,13850,495
|
|
20230912,135000,2807314880,13860,13870,13870,13850,269
|
|
20230912,134900,2803588700,13870,13890,13890,13860,204
|
|
20230912,134800,2800759670,13890,13890,13890,13880,111
|
|
20230912,134700,2799218440,13900,13900,13900,13900,0
|
|
20230912,134600,2799218440,13900,13900,13900,13900,1
|
|
20230912,134500,2799204540,13900,13900,13900,13900,58
|
|
20230912,134400,2798398340,13910,13910,13910,13910,187
|
|
20230912,134300,2795797170,13910,13910,13910,13910,0
|
|
20230912,134200,2795797170,13910,13910,13910,13910,300
|
|
20230912,134100,2791624170,13910,13900,13910,13900,11
|
|
20230912,134000,2791471190,13910,13910,13910,13910,185
|
|
20230912,133900,2788897840,13910,13910,13910,13910,23
|
|
20230912,133800,2788577910,13910,13910,13910,13910,30
|
|
20230912,133700,2788160610,13910,13910,13910,13910,1
|
|
20230912,133600,2788146700,13910,13890,13930,13890,233
|
|
20230912,133500,2784907300,13890,13890,13900,13890,102
|
|
20230912,133400,2783490470,13890,13900,13900,13890,55
|
|
20230912,133300,2782726490,13900,13880,13930,13880,145
|
|
20230912,133200,2780710300,13870,13850,13870,13850,540
|
|
20230912,133100,2773227560,13860,13850,13860,13850,88
|
|
20230912,133000,2772008750,13850,13860,13860,13850,123
|
|
20230912,132900,2770305100,13860,13860,13860,13860,22
|
|
20230912,132800,2770000180,13860,13860,13860,13860,0
|
|
20230912,132700,2770000180,13860,13850,13860,13850,585
|
|
20230912,132600,2761894150,13850,13870,13870,13850,403
|
|
20230912,132500,2756308080,13870,13870,13870,13870,45
|
|
20230912,132400,2755683930,13860,13860,13860,13860,280
|
|
20230912,132300,2751803130,13860,13860,13860,13860,75
|
|
20230912,132200,2750763630,13870,13860,13870,13860,997
|
|
20230912,132100,2736935910,13870,13870,13870,13870,0
|
|
20230912,132000,2736935910,13870,13870,13870,13870,10
|
|
20230912,131900,2736797210,13870,13870,13870,13870,1
|
|
20230912,131800,2736783340,13870,13870,13870,13870,292
|
|
20230912,131700,2732733300,13870,13870,13870,13870,1
|
|
20230912,131600,2732719430,13870,13870,13870,13860,114
|
|
20230912,131500,2731138380,13870,13870,13870,13870,0
|
|
20230912,131400,2731138380,13870,13820,13870,13820,2143
|
|
20230912,131300,2701484580,13810,13820,13820,13810,36
|
|
20230912,131200,2700987410,13810,13810,13810,13810,159
|
|
20230912,131100,2698791620,13820,13820,13820,13820,10
|
|
20230912,131000,2698653420,13820,13840,13840,13820,512
|
|
20230912,130900,2691576260,13830,13830,13830,13830,76
|
|
20230912,130800,2690525180,13840,13830,13840,13830,202
|
|
20230912,130700,2687730120,13830,13820,13830,13820,504
|
|
20230912,130600,2680762940,13820,13820,13820,13810,97
|
|
20230912,130500,2679422420,13820,13820,13820,13810,130
|
|
20230912,130400,2677625850,13820,13810,13820,13810,207
|
|
20230912,130300,2674766110,13810,13810,13810,13810,55
|
|
20230912,130200,2674006560,13830,13840,13840,13810,830
|
|
20230912,130100,2662537600,13840,13850,13850,13840,126
|
|
20230912,130000,2660793750,13850,13850,13850,13850,11
|
|
20230912,125900,2660641400,13850,13850,13850,13830,205
|
|
20230912,125800,2657806150,13850,13850,13850,13830,72
|
|
20230912,125700,2656809730,13850,13840,13850,13840,168
|
|
20230912,125600,2654483740,13850,13860,13860,13850,24
|
|
20230912,125500,2654151290,13860,13860,13860,13860,57
|
|
20230912,125400,2653361270,13860,13860,13860,13860,281
|
|
20230912,125300,2649466610,13860,13870,13870,13860,130
|
|
20230912,125200,2647664510,13870,13870,13870,13870,15
|
|
20230912,125100,2647456460,13870,13870,13870,13870,86
|
|
20230912,125000,2646263640,13870,13840,13870,13840,140
|
|
20230912,124900,2644325950,13840,13860,13870,13840,433
|
|
20230912,124800,2638328420,13860,13870,13870,13840,786
|
|
20230912,124700,2627434950,13870,13870,13870,13870,7
|
|
20230912,124600,2627337860,13870,13870,13870,13870,2
|
|
20230912,124500,2627310120,13870,13870,13870,13860,45
|
|
20230912,124400,2626686180,13880,13880,13890,13840,1851
|
|
20230912,124300,2601022580,13880,13890,13890,13880,50
|
|
20230912,124200,2600328570,13890,13890,13890,13890,240
|
|
20230912,124100,2596994970,13890,13920,13920,13890,106
|
|
20230912,124000,2595521800,13920,13900,13920,13900,434
|
|
20230912,123900,2589485130,13890,13880,13890,13880,361
|
|
20230912,123800,2584473960,13870,13860,13870,13860,1524
|
|
20230912,123700,2563343170,13860,13870,13870,13860,136
|
|
20230912,123600,2561458110,13870,13870,13870,13870,1293
|
|
20230912,123500,2543524200,13870,13810,13870,13810,1917
|
|
20230912,123400,2516965680,13810,13800,13810,13790,1029
|
|
20230912,123300,2502767720,13790,13800,13800,13790,357
|
|
20230912,123200,2497844670,13800,13820,13820,13790,185
|
|
20230912,123100,2495292080,13800,13800,13800,13800,544
|
|
20230912,123000,2487784880,13780,13790,13810,13780,1741
|
|
20230912,122900,2463775570,13790,13790,13800,13790,1317
|
|
20230912,122800,2445602990,13790,13830,13830,13790,3935
|
|
20230912,122700,2391275150,13840,13830,13840,13830,70
|
|
20230912,122600,2390306550,13850,13850,13850,13820,819
|
|
20230912,122500,2378973470,13850,13860,13860,13850,1140
|
|
20230912,122400,2363184390,13860,13860,13870,13860,113
|
|
20230912,122300,2361618200,13860,13860,13860,13860,208
|
|
20230912,122200,2358735320,13860,13860,13870,13860,237
|
|
20230912,122100,2355450490,13860,13860,13860,13850,226
|
|
20230912,122000,2352319120,13860,13860,13860,13860,16
|
|
20230912,121900,2352097360,13860,13880,13880,13860,3989
|
|
20230912,121800,2296773140,13880,13880,13880,13880,56
|
|
20230912,121700,2295995860,13880,13890,13890,13880,302
|
|
20230912,121600,2291801460,13890,13890,13890,13890,69
|
|
20230912,121500,2290843050,13900,13890,13900,13890,198
|
|
20230912,121400,2288091850,13890,13900,13900,13890,230
|
|
20230912,121300,2284895850,13890,13890,13890,13890,1
|
|
20230912,121200,2284881960,13890,13890,13890,13890,0
|
|
20230912,121100,2284881960,13890,13910,13910,13890,437
|
|
20230912,121000,2278811770,13910,13890,13920,13880,1140
|
|
20230912,120900,2262965450,13900,13890,13900,13880,857
|
|
20230912,120800,2251061820,13890,13890,13890,13890,35
|
|
20230912,120700,2250575670,13890,13910,13910,13890,1039
|
|
20230912,120600,2236131630,13910,13910,13910,13910,146
|
|
20230912,120500,2234100770,13920,13920,13920,13920,40
|
|
20230912,120400,2233543970,13920,13920,13920,13920,120
|
|
20230912,120300,2231873570,13920,13920,13920,13920,405
|
|
20230912,120200,2226235970,13910,13920,13920,13910,444
|
|
20230912,120100,2220059410,13910,13940,13940,13910,129
|
|
20230912,120000,2218263670,13940,13930,13940,13930,799
|
|
20230912,115900,2207130840,13930,13930,13930,13920,145
|
|
20230912,115800,2205111590,13930,13930,13940,13890,840
|
|
20230912,115700,2193432030,13940,13940,13940,13900,2184
|
|
20230912,115600,2163053510,13940,13940,13940,13930,182
|
|
20230912,115500,2160518130,13940,13940,13950,13940,411
|
|
20230912,115400,2154788400,13950,13940,13950,13940,93
|
|
20230912,115300,2153491960,13950,13960,13960,13950,1341
|
|
20230912,115200,2134784980,13960,13980,13980,13960,1406
|
|
20230912,115100,2115151680,13980,13980,13980,13970,238
|
|
20230912,115000,2111824470,13980,13980,13990,13970,459
|
|
20230912,114900,2105409790,13980,13980,13980,13980,671
|
|
20230912,114800,2096029210,13980,13980,13980,13980,337
|
|
20230912,114700,2091317950,13980,13980,13980,13980,100
|
|
20230912,114600,2089919950,13980,13980,13980,13980,0
|
|
20230912,114500,2089919950,13980,13980,13980,13980,59
|
|
20230912,114400,2089095130,13980,13980,13980,13980,0
|
|
20230912,114300,2089095130,13980,13980,13980,13980,200
|
|
20230912,114200,2086299130,13980,13970,13980,13970,152
|
|
20230912,114100,2084175170,13980,13980,13980,13980,169
|
|
20230912,114000,2081812550,13980,13990,13990,13980,424
|
|
20230912,113900,2075883280,14000,13990,14000,13990,183
|
|
20230912,113800,2073323010,14000,14000,14000,14000,0
|
|
20230912,113700,2073323010,14000,14020,14040,14000,435
|
|
20230912,113600,2067223370,14000,14010,14010,13960,707
|
|
20230912,113500,2057329860,13950,14040,14040,13950,3237
|
|
20230912,113400,2012015620,14050,14050,14050,14050,391
|
|
20230912,113300,2006522070,14060,14060,14060,14060,18
|
|
20230912,113200,2006268990,14050,14060,14060,14040,1133
|
|
20230912,113100,1990350100,14050,14050,14060,14050,1007
|
|
20230912,113000,1976199830,14040,14090,14090,14000,8221
|
|
20230912,112900,1860741970,14090,14110,14110,14090,3613
|
|
20230912,112800,1809802600,14120,14120,14120,14120,30
|
|
20230912,112700,1809379000,14110,14110,14110,14110,265
|
|
20230912,112600,1805639850,14110,14110,14110,14110,2
|
|
20230912,112500,1805611630,14110,14110,14110,14100,739
|
|
20230912,112400,1795190860,14120,14120,14120,14120,31
|
|
20230912,112300,1794753140,14120,14130,14130,14120,40
|
|
20230912,112200,1794188140,14120,14120,14120,14120,0
|
|
20230912,112100,1794188140,14120,14120,14120,14120,200
|
|
20230912,112000,1791364140,14120,14130,14130,14120,37
|
|
20230912,111900,1790841690,14130,14130,14130,14120,428
|
|
20230912,111800,1784794970,14130,14130,14130,14130,1
|
|
20230912,111700,1784780840,14130,14140,14140,14130,21
|
|
20230912,111600,1784484100,14140,14140,14140,14140,10
|
|
20230912,111500,1784342700,14130,14130,14130,14130,80
|
|
20230912,111400,1783212300,14130,14130,14130,14130,35
|
|
20230912,111300,1782717750,14140,14140,14140,14140,29
|
|
20230912,111200,1782307690,14140,14140,14140,14140,0
|
|
20230912,111100,1782307690,14140,14130,14140,14090,7062
|
|
20230912,111000,1682706720,14140,14140,14140,14130,643
|
|
20230912,110900,1673618700,14130,14130,14130,14130,118
|
|
20230912,110800,1671951360,14140,14140,14140,14130,84
|
|
20230912,110700,1670764120,14150,14140,14150,14140,325
|
|
20230912,110600,1666166880,14150,14150,14150,14150,63
|
|
20230912,110500,1665275430,14170,14140,14170,14140,29
|
|
20230912,110400,1664865340,14140,14140,14140,14140,729
|
|
20230912,110300,1654557280,14140,14140,14140,14140,2
|
|
20230912,110200,1654529000,14140,14150,14150,14140,171
|
|
20230912,110100,1652109670,14180,14110,14180,14110,1063
|
|
20230912,110000,1637095980,14120,14120,14120,14100,1548
|
|
20230912,105900,1615253280,14120,14150,14150,14120,396
|
|
20230912,105800,1609657920,14180,14160,14190,14160,765
|
|
20230912,105700,1598811240,14150,14150,14150,14150,426
|
|
20230912,105600,1592783340,14150,14150,14150,14150,249
|
|
20230912,105500,1589259990,14160,14150,14160,14150,24
|
|
20230912,105400,1588920190,14160,14170,14170,14160,8
|
|
20230912,105300,1588806880,14170,14160,14170,14160,16
|
|
20230912,105200,1588580310,14170,14180,14180,14170,2
|
|
20230912,105100,1588551960,14160,14160,14160,14160,51
|
|
20230912,105000,1587829800,14150,14160,14160,14150,12
|
|
20230912,104900,1587659900,14150,14150,14150,14150,252
|
|
20230912,104800,1584094100,14150,14150,14150,14150,1
|
|
20230912,104700,1584079950,14140,14140,14140,14140,600
|
|
20230912,104600,1575595950,14140,14130,14140,14130,475
|
|
20230912,104500,1568882140,14140,14160,14160,14130,1830
|
|
20230912,104400,1543003590,14160,14150,14160,14150,159
|
|
20230912,104300,1540753270,14150,14160,14160,14150,87
|
|
20230912,104200,1539522180,14160,14180,14180,14160,124
|
|
20230912,104100,1537766220,14170,14180,14180,14160,285
|
|
20230912,104000,1533728080,14180,14170,14180,14170,89
|
|
20230912,103900,1532466940,14180,14180,14180,14170,39
|
|
20230912,103800,1531913950,14180,14170,14180,14170,54
|
|
20230912,103700,1531148470,14170,14180,14180,14170,133
|
|
20230912,103600,1529263600,14180,14200,14200,14180,259
|
|
20230912,103500,1525589900,14190,14200,14200,14190,206
|
|
20230912,103400,1522666270,14220,14180,14240,14180,2213
|
|
20230912,103300,1491251920,14180,14170,14180,14170,31
|
|
20230912,103200,1490812550,14180,14180,14180,14170,641
|
|
20230912,103100,1481723470,14180,14170,14180,14170,117
|
|
20230912,103000,1480065080,14180,14240,14240,14160,5710
|
|
20230912,102900,1399037260,14250,14250,14250,14250,0
|
|
20230912,102800,1399037260,14250,14260,14260,14250,63
|
|
20230912,102700,1398139020,14260,14250,14260,14250,208
|
|
20230912,102600,1395174920,14240,14230,14240,14230,219
|
|
20230912,102500,1392056850,14230,14260,14260,14230,585
|
|
20230912,102400,1383729030,14270,14260,14270,14260,1000
|
|
20230912,102300,1369460030,14270,14270,14270,14250,475
|
|
20230912,102200,1362684530,14270,14280,14280,14270,374
|
|
20230912,102100,1357347060,14280,14260,14280,14260,785
|
|
20230912,102000,1346143200,14260,14260,14260,14260,142
|
|
20230912,101900,1344118280,14250,14250,14250,14250,90
|
|
20230912,101800,1342835780,14250,14210,14250,14210,273
|
|
20230912,101700,1338948310,14210,14210,14220,14200,188
|
|
20230912,101600,1336278230,14210,14230,14230,14210,347
|
|
20230912,101500,1331343200,14230,14230,14230,14230,103
|
|
20230912,101400,1329877510,14220,14250,14260,14220,490
|
|
20230912,101300,1322899320,14240,14260,14260,14240,258
|
|
20230912,101200,1319221990,14260,14270,14270,14240,510
|
|
20230912,101100,1311951460,14250,14230,14250,14230,1292
|
|
20230912,101000,1293546110,14230,14230,14230,14230,100
|
|
20230912,100900,1292123110,14200,14200,14220,14200,540
|
|
20230912,100800,1284454780,14200,14190,14200,14190,26
|
|
20230912,100700,1284085830,14190,14190,14190,14170,187
|
|
20230912,100600,1281432380,14190,14190,14190,14180,218
|
|
20230912,100500,1278341120,14180,14180,14180,14180,143
|
|
20230912,100400,1276313380,14180,14190,14190,14180,63
|
|
20230912,100300,1275419840,14180,14180,14180,14180,840
|
|
20230912,100200,1263508640,14180,14190,14190,14170,517
|
|
20230912,100100,1256179840,14180,14190,14190,14170,917
|
|
20230912,100000,1243174140,14190,14170,14190,14170,564
|
|
20230912,095900,1235178140,14180,14180,14190,14170,410
|
|
20230912,095800,1229364370,14180,14190,14190,14180,342
|
|
20230912,095700,1224514440,14200,14200,14200,14200,341
|
|
20230912,095600,1219672240,14200,14210,14210,14180,2158
|
|
20230912,095500,1189016260,14230,14230,14240,14210,494
|
|
20230912,095400,1181987630,14230,14220,14230,14220,225
|
|
20230912,095300,1178786880,14220,14210,14220,14210,423
|
|
20230912,095200,1172774130,14220,14220,14220,14220,54
|
|
20230912,095100,1172006250,14210,14210,14210,14210,2
|
|
20230912,095000,1171977830,14210,14200,14210,14200,893
|
|
20230912,094900,1159296650,14200,14240,14240,14200,368
|
|
20230912,094800,1154064900,14240,14230,14240,14220,264
|
|
20230912,094700,1150309160,14230,14240,14240,14220,322
|
|
20230912,094600,1145726040,14240,14240,14250,14230,1789
|
|
20230912,094500,1120254610,14240,14320,14320,14240,4792
|
|
20230912,094400,1051994880,14310,14360,14360,14290,3722
|
|
20230912,094300,998668570,14370,14380,14380,14350,2600
|
|
20230912,094200,961319100,14380,14390,14390,14340,2810
|
|
20230912,094100,920951110,14400,14390,14400,14390,1213
|
|
20230912,094000,903484720,14400,14430,14440,14400,4001
|
|
20230912,093900,845814890,14440,14370,14440,14370,4932
|
|
20230912,093800,774733780,14380,14370,14380,14360,3089
|
|
20230912,093700,730334540,14360,14370,14380,14360,1975
|
|
20230912,093600,701960180,14370,14380,14390,14370,2855
|
|
20230912,093500,660903860,14380,14340,14390,14340,2435
|
|
20230912,093400,625927970,14360,14330,14360,14330,2995
|
|
20230912,093300,582972500,14330,14310,14340,14310,2046
|
|
20230912,093200,553647870,14310,14310,14340,14310,1577
|
|
20230912,093100,531066900,14310,14330,14330,14310,694
|
|
20230912,093000,521127560,14330,14300,14330,14300,608
|
|
20230912,092900,512424750,14300,14290,14330,14280,1624
|
|
20230912,092800,489186620,14290,14250,14290,14250,755
|
|
20230912,092700,478418630,14250,14240,14250,14240,287
|
|
20230912,092600,474331540,14240,14280,14280,14240,854
|
|
20230912,092500,462149960,14280,14300,14300,14270,514
|
|
20230912,092400,454806870,14300,14300,14310,14300,439
|
|
20230912,092300,448528550,14300,14240,14300,14240,1824
|
|
20230912,092200,422518110,14240,14300,14310,14240,2890
|
|
20230912,092100,381270250,14300,14320,14320,14290,3157
|
|
20230912,092000,336118000,14320,14270,14320,14260,1308
|
|
20230912,091900,317440580,14280,14290,14300,14270,1210
|
|
20230912,091800,300150380,14290,14280,14290,14270,815
|
|
20230912,091700,288512640,14280,14280,14280,14250,976
|
|
20230912,091600,274586060,14280,14290,14320,14280,1650
|
|
20230912,091500,250992860,14290,14260,14290,14260,2338
|
|
20230912,091400,217620060,14250,14240,14250,14240,473
|
|
20230912,091300,210881690,14240,14230,14250,14230,1054
|
|
20230912,091200,195864350,14230,14210,14230,14200,415
|
|
20230912,091100,189968950,14210,14200,14210,14200,482
|
|
20230912,091000,183124320,14200,14140,14200,14140,543
|
|
20230912,090900,175438560,14140,14140,14150,14130,304
|
|
20230912,090800,171142910,14130,14130,14150,14120,438
|
|
20230912,090700,164951430,14120,14150,14150,14120,1288
|
|
20230912,090600,146729720,14160,14230,14250,14160,2396
|
|
20230912,090500,112661590,14230,14210,14230,14180,780
|
|
20230912,090400,101576010,14200,14190,14200,14180,812
|
|
20230912,090300,90055390,14200,14120,14200,14120,1003
|
|
20230912,090200,75853720,14100,14090,14100,14060,1672
|
|
20230912,090100,52308320,14100,14070,14100,14070,271
|
|
20230912,090000,48490170,14070,14140,14140,14060,3432
|