608 lines
33 KiB
CSV
608 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,190500,41971496560,17020,17020,17020,17020,633455
|
|
20230914,190400,41971496560,17020,17020,17020,17020,0
|
|
20230914,190300,41971496560,17020,17020,17020,17020,0
|
|
20230914,190200,41971496560,17020,17020,17020,17020,0
|
|
20230914,190100,41971496560,17020,17020,17020,17020,0
|
|
20230914,190000,41971496560,17020,17020,17020,17020,0
|
|
20230914,185900,41971496560,17020,17020,17020,17020,0
|
|
20230914,185800,41971496560,17020,17020,17020,17020,0
|
|
20230914,185700,41971496560,17020,17020,17020,17020,0
|
|
20230914,185600,41971496560,17020,17020,17020,17020,0
|
|
20230914,185500,41971496560,17020,17020,17020,17020,0
|
|
20230914,185400,41971496560,17020,17020,17020,17020,0
|
|
20230914,185300,41971496560,17020,17020,17020,17020,0
|
|
20230914,185200,41971496560,17020,17020,17020,17020,0
|
|
20230914,185100,41971496560,17020,17020,17020,17020,0
|
|
20230914,185000,41971496560,17020,17020,17020,17020,0
|
|
20230914,184900,41971496560,17020,17020,17020,17020,0
|
|
20230914,184800,41971496560,17020,17020,17020,17020,0
|
|
20230914,184700,41971496560,17020,17020,17020,17020,0
|
|
20230914,184600,41971496560,17020,17020,17020,17020,0
|
|
20230914,184500,41971496560,17020,17020,17020,17020,0
|
|
20230914,184400,41971496560,17020,17020,17020,17020,0
|
|
20230914,184300,41971496560,17020,17020,17020,17020,0
|
|
20230914,184200,41971496560,17020,17020,17020,17020,0
|
|
20230914,184100,41971496560,17020,17020,17020,17020,0
|
|
20230914,184000,41971496560,17020,17020,17020,17020,0
|
|
20230914,183900,41971496560,17020,17020,17020,17020,0
|
|
20230914,183800,41971496560,17020,17020,17020,17020,0
|
|
20230914,183700,41971496560,17020,17020,17020,17020,0
|
|
20230914,183600,41971496560,17020,17020,17020,17020,0
|
|
20230914,183500,41971496560,17020,17020,17020,17020,633455
|
|
20230914,183400,41971496560,17020,17020,17020,17020,0
|
|
20230914,183300,41971496560,17020,17020,17020,17020,0
|
|
20230914,183200,41971496560,17020,17020,17020,17020,0
|
|
20230914,183100,41971496560,17020,17020,17020,17020,0
|
|
20230914,183000,41971496560,17020,17020,17020,17020,0
|
|
20230914,182900,41971496560,17020,17020,17020,17020,0
|
|
20230914,182800,41971496560,17020,17020,17020,17020,0
|
|
20230914,182700,41971496560,17020,17020,17020,17020,0
|
|
20230914,182600,41971496560,17020,17020,17020,17020,0
|
|
20230914,182500,41971496560,17020,17020,17020,17020,0
|
|
20230914,182400,41971496560,17020,17020,17020,17020,0
|
|
20230914,182300,41971496560,17020,17020,17020,17020,0
|
|
20230914,182200,41971496560,17020,17020,17020,17020,0
|
|
20230914,182100,41971496560,17020,17020,17020,17020,0
|
|
20230914,182000,41971496560,17020,17020,17020,17020,0
|
|
20230914,181900,41971496560,17020,17020,17020,17020,0
|
|
20230914,181800,41971496560,17020,17020,17020,17020,0
|
|
20230914,181700,41971496560,17020,17020,17020,17020,0
|
|
20230914,181600,41971496560,17020,17020,17020,17020,0
|
|
20230914,181500,41971496560,17020,17020,17020,17020,0
|
|
20230914,181400,41971496560,17020,17020,17020,17020,0
|
|
20230914,181300,41971496560,17020,17020,17020,17020,0
|
|
20230914,181200,41971496560,17020,17020,17020,17020,0
|
|
20230914,181100,41971496560,17020,17020,17020,17020,0
|
|
20230914,181000,41971496560,17020,17020,17020,17020,0
|
|
20230914,180900,41971496560,17020,17020,17020,17020,0
|
|
20230914,180800,41971496560,17020,17020,17020,17020,0
|
|
20230914,180700,41971496560,17020,17020,17020,17020,0
|
|
20230914,180600,41971496560,17020,17020,17020,17020,0
|
|
20230914,180500,41971496560,17020,17020,17020,17020,633455
|
|
20230914,180400,41971496560,17020,17020,17020,17020,0
|
|
20230914,180300,41971496560,17020,17020,17020,17020,0
|
|
20230914,180200,41971496560,17020,17020,17020,17020,0
|
|
20230914,180100,41971496560,17020,17020,17020,17020,0
|
|
20230914,180000,41971496560,17020,17020,17020,17020,0
|
|
20230914,175900,41971496560,17020,17020,17020,17020,0
|
|
20230914,175800,41971496560,17020,17020,17020,17020,0
|
|
20230914,175700,41971496560,17020,17020,17020,17020,0
|
|
20230914,175600,41971496560,17020,17020,17020,17020,0
|
|
20230914,175500,41971496560,17020,17020,17020,17020,0
|
|
20230914,175400,41971496560,17020,17020,17020,17020,0
|
|
20230914,175300,41971496560,17020,17020,17020,17020,0
|
|
20230914,175200,41971496560,17020,17020,17020,17020,0
|
|
20230914,175100,41971496560,17020,17020,17020,17020,0
|
|
20230914,175000,41971496560,17020,17020,17020,17020,0
|
|
20230914,174900,41971496560,17020,17020,17020,17020,0
|
|
20230914,174800,41971496560,17020,17020,17020,17020,0
|
|
20230914,174700,41971496560,17020,17020,17020,17020,0
|
|
20230914,174600,41971496560,17020,17020,17020,17020,0
|
|
20230914,174500,41971496560,17020,17020,17020,17020,0
|
|
20230914,174400,41971496560,17020,17020,17020,17020,0
|
|
20230914,174300,41971496560,17020,17020,17020,17020,0
|
|
20230914,174200,41971496560,17020,17020,17020,17020,0
|
|
20230914,174100,41971496560,17020,17020,17020,17020,0
|
|
20230914,174000,41971496560,17020,17020,17020,17020,0
|
|
20230914,173900,41971496560,17020,17020,17020,17020,0
|
|
20230914,173800,41971496560,17020,17020,17020,17020,0
|
|
20230914,173700,41971496560,17020,17020,17020,17020,0
|
|
20230914,173600,41971496560,17020,17020,17020,17020,0
|
|
20230914,173500,41971496560,17020,17020,17020,17020,633455
|
|
20230914,173400,41971496560,17020,17020,17020,17020,0
|
|
20230914,173300,41971496560,17020,17020,17020,17020,0
|
|
20230914,173200,41971496560,17020,17020,17020,17020,0
|
|
20230914,173100,41971496560,17020,17020,17020,17020,0
|
|
20230914,173000,41971496560,17020,17020,17020,17020,0
|
|
20230914,172900,41971496560,17020,17020,17020,17020,0
|
|
20230914,172800,41971496560,17020,17020,17020,17020,0
|
|
20230914,172700,41971496560,17020,17020,17020,17020,0
|
|
20230914,172600,41971496560,17020,17020,17020,17020,0
|
|
20230914,172500,41971496560,17020,17020,17020,17020,0
|
|
20230914,172400,41971496560,17020,17020,17020,17020,0
|
|
20230914,172300,41971496560,17020,17020,17020,17020,0
|
|
20230914,172200,41971496560,17020,17020,17020,17020,0
|
|
20230914,172100,41971496560,17020,17020,17020,17020,0
|
|
20230914,172000,41971496560,17020,17020,17020,17020,0
|
|
20230914,171900,41971496560,17020,17020,17020,17020,0
|
|
20230914,171800,41971496560,17020,17020,17020,17020,0
|
|
20230914,171700,41971496560,17020,17020,17020,17020,0
|
|
20230914,171600,41971496560,17020,17020,17020,17020,0
|
|
20230914,171500,41971496560,17020,17020,17020,17020,0
|
|
20230914,171400,41971496560,17020,17020,17020,17020,0
|
|
20230914,171300,41971496560,17020,17020,17020,17020,0
|
|
20230914,171200,41971496560,17020,17020,17020,17020,0
|
|
20230914,171100,41971496560,17020,17020,17020,17020,0
|
|
20230914,171000,41971496560,17020,17020,17020,17020,0
|
|
20230914,170900,41971496560,17020,17020,17020,17020,0
|
|
20230914,170800,41971496560,17020,17020,17020,17020,0
|
|
20230914,170700,41971496560,17020,17020,17020,17020,0
|
|
20230914,170600,41971496560,17020,17020,17020,17020,0
|
|
20230914,170500,41971496560,17020,17020,17020,17020,633455
|
|
20230914,170400,41971496560,17020,17020,17020,17020,0
|
|
20230914,170300,41971496560,17020,17020,17020,17020,0
|
|
20230914,170200,41971496560,17020,17020,17020,17020,0
|
|
20230914,170100,41971496560,17020,17020,17020,17020,0
|
|
20230914,170000,41971496560,17020,17020,17020,17020,0
|
|
20230914,165900,41971496560,17020,17020,17020,17020,0
|
|
20230914,165800,41971496560,17020,17020,17020,17020,0
|
|
20230914,165700,41971496560,17020,17020,17020,17020,0
|
|
20230914,165600,41971496560,17020,17020,17020,17020,0
|
|
20230914,165500,41971496560,17020,17020,17020,17020,0
|
|
20230914,165400,41971496560,17020,17020,17020,17020,0
|
|
20230914,165300,41971496560,17020,17020,17020,17020,0
|
|
20230914,165200,41971496560,17020,17020,17020,17020,0
|
|
20230914,165100,41971496560,17020,17020,17020,17020,0
|
|
20230914,165000,41971496560,17020,17020,17020,17020,0
|
|
20230914,164900,41971496560,17020,17020,17020,17020,0
|
|
20230914,164800,41971496560,17020,17020,17020,17020,0
|
|
20230914,164700,41971496560,17020,17020,17020,17020,0
|
|
20230914,164600,41971496560,17020,17020,17020,17020,0
|
|
20230914,164500,41971496560,17020,17020,17020,17020,0
|
|
20230914,164400,41971496560,17020,17020,17020,17020,0
|
|
20230914,164300,41971496560,17020,17020,17020,17020,0
|
|
20230914,164200,41971496560,17020,17020,17020,17020,0
|
|
20230914,164100,41971496560,17020,17020,17020,17020,0
|
|
20230914,164000,41971496560,17020,17020,17020,17020,0
|
|
20230914,163900,41971496560,17020,17020,17020,17020,0
|
|
20230914,163800,41971496560,17020,17020,17020,17020,0
|
|
20230914,163700,41971496560,17020,17020,17020,17020,0
|
|
20230914,163600,41971496560,17020,17020,17020,17020,0
|
|
20230914,163500,41971496560,17020,17020,17020,17020,633455
|
|
20230914,163400,41971496560,17020,17020,17020,17020,0
|
|
20230914,163300,41971496560,17020,17020,17020,17020,0
|
|
20230914,163200,41971496560,17020,17020,17020,17020,0
|
|
20230914,163100,41971496560,17020,17020,17020,17020,0
|
|
20230914,163000,41971496560,17020,17020,17020,17020,0
|
|
20230914,162900,41971496560,17020,17020,17020,17020,0
|
|
20230914,162800,41971496560,17020,17020,17020,17020,0
|
|
20230914,162700,41971496560,17020,17020,17020,17020,0
|
|
20230914,162600,41971496560,17020,17020,17020,17020,0
|
|
20230914,162500,41971496560,17020,17020,17020,17020,0
|
|
20230914,162400,41971496560,17020,17020,17020,17020,0
|
|
20230914,162300,41971496560,17020,17020,17020,17020,0
|
|
20230914,162200,41971496560,17020,17020,17020,17020,0
|
|
20230914,162100,41971496560,17020,17020,17020,17020,0
|
|
20230914,162000,41971496560,17020,17020,17020,17020,0
|
|
20230914,161900,41971496560,17020,17020,17020,17020,0
|
|
20230914,161800,41971496560,17020,17020,17020,17020,0
|
|
20230914,161700,41971496560,17020,17020,17020,17020,0
|
|
20230914,161600,41971496560,17020,17020,17020,17020,0
|
|
20230914,161500,41971496560,17020,17020,17020,17020,0
|
|
20230914,161400,41971496560,17020,17020,17020,17020,0
|
|
20230914,161300,41971496560,17020,17020,17020,17020,0
|
|
20230914,161200,41971496560,17020,17020,17020,17020,0
|
|
20230914,161100,41971496560,17020,17020,17020,17020,0
|
|
20230914,161000,41971496560,17020,17020,17020,17020,0
|
|
20230914,160900,41971496560,17020,17020,17020,17020,0
|
|
20230914,160800,41971496560,17020,17020,17020,17020,0
|
|
20230914,160700,41971496560,17020,17020,17020,17020,0
|
|
20230914,160600,41971496560,17020,17020,17020,17020,0
|
|
20230914,160500,41971496560,17020,17020,17020,17020,633455
|
|
20230914,160400,41971496560,17020,17020,17020,17020,0
|
|
20230914,160300,41971496560,17020,17020,17020,17020,0
|
|
20230914,160200,41971496560,17020,17020,17020,17020,0
|
|
20230914,160100,41971496560,17020,17020,17020,17020,0
|
|
20230914,160000,41971496560,17020,17020,17020,17020,0
|
|
20230914,155900,41971496560,17020,17020,17020,17020,0
|
|
20230914,155800,41971496560,17020,17020,17020,17020,0
|
|
20230914,155700,41971496560,17020,17020,17020,17020,0
|
|
20230914,155600,41971496560,17020,17020,17020,17020,0
|
|
20230914,155500,41971496560,17020,17020,17020,17020,0
|
|
20230914,155400,41971496560,17020,17020,17020,17020,0
|
|
20230914,155300,41971496560,17020,17020,17020,17020,0
|
|
20230914,155200,41971496560,17020,17020,17020,17020,0
|
|
20230914,155100,41971496560,17020,17020,17020,17020,0
|
|
20230914,155000,41971496560,17020,17020,17020,17020,0
|
|
20230914,154900,41971496560,17020,17020,17020,17020,0
|
|
20230914,154800,41971496560,17020,17020,17020,17020,0
|
|
20230914,154700,41971496560,17020,17020,17020,17020,0
|
|
20230914,154600,41971496560,17020,17020,17020,17020,0
|
|
20230914,154500,41971496560,17020,17020,17020,17020,0
|
|
20230914,154400,41971496560,17020,17020,17020,17020,0
|
|
20230914,154300,41971496560,17020,17020,17020,17020,0
|
|
20230914,154200,41971496560,17020,17020,17020,17020,0
|
|
20230914,154100,41971496560,17020,17020,17020,17020,0
|
|
20230914,154000,41971496560,17020,17020,17020,17020,0
|
|
20230914,153900,41971496560,17020,17020,17020,17020,0
|
|
20230914,153800,41971496560,17020,17020,17020,17020,0
|
|
20230914,153700,41971496560,17020,17020,17020,17020,0
|
|
20230914,153600,41971496560,17020,17020,17020,17020,0
|
|
20230914,153500,41971496560,17020,17020,17020,17020,633455
|
|
20230914,153400,41971496560,17020,17020,17020,17020,0
|
|
20230914,153300,41971496560,17020,17020,17020,17020,0
|
|
20230914,153200,41971496560,17020,17020,17020,17020,0
|
|
20230914,153100,41971496560,17020,17020,17020,17020,0
|
|
20230914,153000,41971496560,17020,17020,17020,17020,633455
|
|
20230914,152900,31190092460,16950,16950,16950,16950,0
|
|
20230914,152800,31190092460,16950,16950,16950,16950,0
|
|
20230914,152700,31190092460,16950,16950,16950,16950,0
|
|
20230914,152600,31190092460,16950,16950,16950,16950,0
|
|
20230914,152500,31190092460,16950,16950,16950,16950,0
|
|
20230914,152400,31190092460,16950,16950,16950,16950,0
|
|
20230914,152300,31190092460,16950,16950,16950,16950,0
|
|
20230914,152200,31190092460,16950,16950,16950,16950,0
|
|
20230914,152100,31190092460,16950,16950,16950,16950,0
|
|
20230914,152000,31190092460,16950,16950,16950,16950,0
|
|
20230914,151900,31190092460,16950,16940,16950,16940,5402
|
|
20230914,151800,31098552080,16940,16940,16950,16940,5204
|
|
20230914,151700,31010353680,16950,16940,16950,16930,19330
|
|
20230914,151600,30682883740,16940,16930,16940,16930,2122
|
|
20230914,151500,30646956070,16930,16930,16940,16930,2489
|
|
20230914,151400,30604810380,16930,16930,16940,16930,3778
|
|
20230914,151300,30540847650,16930,16940,16940,16930,2740
|
|
20230914,151200,30494449230,16940,16950,16950,16940,3958
|
|
20230914,151100,30427398320,16950,16950,16950,16940,1395
|
|
20230914,151000,30403764150,16940,16940,16950,16940,6430
|
|
20230914,150900,30294832660,16940,16950,16950,16940,1617
|
|
20230914,150800,30267433800,16950,16940,16950,16940,2371
|
|
20230914,150700,30227261360,16950,16950,16950,16940,1305
|
|
20230914,150600,30205151640,16940,16940,16950,16940,1009
|
|
20230914,150500,30188053330,16950,16960,16960,16940,7109
|
|
20230914,150400,30067556100,16950,16950,16960,16950,3458
|
|
20230914,150300,30008940300,16950,16960,16960,16950,590
|
|
20230914,150200,29998935580,16950,16950,16960,16950,1136
|
|
20230914,150100,29979675090,16960,16950,16960,16940,4235
|
|
20230914,150000,29907893580,16960,16950,16960,16950,5995
|
|
20230914,145900,29806271020,16950,16950,16960,16950,2193
|
|
20230914,145800,29769085170,16950,16950,16960,16950,5495
|
|
20230914,145700,29675935050,16950,16970,16970,16950,14480
|
|
20230914,145600,29430406420,16970,16960,16970,16960,2074
|
|
20230914,145500,29395220320,16960,16970,16970,16960,8093
|
|
20230914,145400,29257920310,16960,16960,16970,16960,4490
|
|
20230914,145300,29181760260,16960,16960,16970,16950,10413
|
|
20230914,145200,29005143820,16960,16970,16970,16960,2111
|
|
20230914,145100,28969329260,16970,16960,16980,16960,4606
|
|
20230914,145000,28891167010,16960,16970,16970,16960,2129
|
|
20230914,144900,28855045120,16960,16970,16980,16960,12468
|
|
20230914,144800,28643468930,16980,16980,16980,16970,4280
|
|
20230914,144700,28570800250,16980,16980,16980,16970,5348
|
|
20230914,144600,28480030460,16980,16970,16980,16970,5533
|
|
20230914,144500,28386122970,16970,16970,16980,16970,1833
|
|
20230914,144400,28355001560,16980,16970,16980,16970,1354
|
|
20230914,144300,28332011880,16970,16970,16980,16970,2106
|
|
20230914,144200,28296256350,16970,16970,16980,16960,2355
|
|
20230914,144100,28256300330,16970,16980,16990,16970,14869
|
|
20230914,144000,28003840840,16970,16970,16980,16960,5497
|
|
20230914,143900,27910549160,16960,16950,16970,16950,4733
|
|
20230914,143800,27830286710,16950,16950,16960,16950,2060
|
|
20230914,143700,27795354130,16950,16960,16960,16950,2186
|
|
20230914,143600,27758284520,16970,16970,16980,16960,7913
|
|
20230914,143500,27624027040,16970,16980,16990,16970,9995
|
|
20230914,143400,27454302060,16990,16990,16990,16980,16864
|
|
20230914,143300,27167784090,16990,16990,16990,16980,5562
|
|
20230914,143200,27073296650,16980,16990,16990,16980,3728
|
|
20230914,143100,27009963590,16990,16990,16990,16980,7640
|
|
20230914,143000,26880173020,16990,16980,16990,16970,15728
|
|
20230914,142900,26613121810,16980,16970,16980,16960,11253
|
|
20230914,142800,26422151130,16970,16960,16970,16950,2472
|
|
20230914,142700,26380217720,16970,16960,16970,16950,5143
|
|
20230914,142600,26292991300,16960,16960,16970,16960,3484
|
|
20230914,142500,26233894680,16970,16970,16970,16960,2267
|
|
20230914,142400,26195436250,16960,16970,16970,16960,2439
|
|
20230914,142300,26154061970,16960,16970,16970,16950,6969
|
|
20230914,142200,26035862160,16970,16950,16970,16950,6523
|
|
20230914,142100,25925230680,16960,16960,16970,16950,2726
|
|
20230914,142000,25879001870,16960,16960,16970,16950,3451
|
|
20230914,141900,25820461420,16960,16970,16970,16950,1727
|
|
20230914,141800,25791169080,16970,16970,16970,16960,7181
|
|
20230914,141700,25669370840,16970,16970,16970,16960,562
|
|
20230914,141600,25659837260,16970,16950,16970,16950,9436
|
|
20230914,141500,25499797640,16950,16960,16960,16950,546
|
|
20230914,141400,25490540190,16960,16960,16960,16950,1849
|
|
20230914,141300,25459182600,16960,16940,16960,16930,29762
|
|
20230914,141200,24954692170,16940,16950,16950,16930,12053
|
|
20230914,141100,24750504880,16950,16960,16960,16950,6415
|
|
20230914,141000,24641760360,16950,16950,16960,16950,3211
|
|
20230914,140900,24587330840,16950,16940,16950,16940,4316
|
|
20230914,140800,24514176070,16950,16960,16960,16940,6489
|
|
20230914,140700,24404183590,16950,16960,16960,16950,744
|
|
20230914,140600,24391570650,16960,16950,16960,16940,8434
|
|
20230914,140500,24248620930,16940,16950,16950,16940,1926
|
|
20230914,140400,24215983030,16950,16940,16950,16940,215
|
|
20230914,140300,24212340090,16940,16940,16950,16940,2511
|
|
20230914,140200,24169790320,16940,16940,16950,16940,1044
|
|
20230914,140100,24152098130,16950,16940,16950,16940,1094
|
|
20230914,140000,24133562550,16940,16950,16950,16940,3316
|
|
20230914,135900,24077382600,16950,16940,16950,16940,1001
|
|
20230914,135800,24060423260,16940,16940,16950,16930,4255
|
|
20230914,135700,23988339310,16940,16940,16940,16930,724
|
|
20230914,135600,23976077070,16940,16920,16940,16920,3927
|
|
20230914,135500,23909583790,16920,16920,16930,16920,1214
|
|
20230914,135400,23889040100,16930,16920,16930,16910,1542
|
|
20230914,135300,23862949660,16930,16930,16930,16920,1142
|
|
20230914,135200,23843626190,16930,16920,16930,16920,8598
|
|
20230914,135100,23698125260,16930,16930,16930,16920,1050
|
|
20230914,135000,23680354160,16930,16930,16930,16920,806
|
|
20230914,134900,23666710720,16930,16910,16930,16910,10811
|
|
20230914,134800,23483724490,16920,16910,16920,16910,5466
|
|
20230914,134700,23391280300,16910,16910,16920,16910,4253
|
|
20230914,134600,23319360110,16910,16910,16920,16910,7067
|
|
20230914,134500,23199832600,16910,16920,16920,16910,1025
|
|
20230914,134400,23182496820,16910,16920,16920,16910,7380
|
|
20230914,134300,23057629310,16920,16910,16920,16910,2370
|
|
20230914,134200,23017533590,16920,16920,16920,16910,915
|
|
20230914,134100,23002056770,16910,16930,16930,16910,905
|
|
20230914,134000,22986745730,16920,16920,16930,16910,4516
|
|
20230914,133900,22910335490,16920,16910,16920,16910,1051
|
|
20230914,133800,22892560290,16920,16930,16930,16910,2066
|
|
20230914,133700,22857608150,16930,16920,16930,16920,1136
|
|
20230914,133600,22838384890,16930,16920,16930,16920,5380
|
|
20230914,133500,22747339110,16930,16930,16930,16920,2063
|
|
20230914,133400,22712429550,16930,16930,16930,16920,313
|
|
20230914,133300,22707131080,16920,16930,16930,16920,1676
|
|
20230914,133200,22678768290,16930,16930,16930,16920,624
|
|
20230914,133100,22668207020,16930,16920,16940,16920,5785
|
|
20230914,133000,22570266340,16920,16900,16920,16900,5434
|
|
20230914,132900,22478361900,16910,16900,16910,16890,4519
|
|
20230914,132800,22401991360,16890,16890,16900,16890,1395
|
|
20230914,132700,22378420250,16900,16900,16900,16890,1071
|
|
20230914,132600,22360328520,16900,16900,16900,16890,632
|
|
20230914,132500,22349652740,16890,16910,16910,16890,4399
|
|
20230914,132400,22275307040,16910,16890,16910,16890,2329
|
|
20230914,132300,22235944480,16890,16890,16900,16890,829
|
|
20230914,132200,22221936360,16890,16910,16910,16890,546
|
|
20230914,132100,22212710860,16900,16890,16910,16880,4111
|
|
20230914,132000,22143261360,16900,16900,16910,16890,7084
|
|
20230914,131900,22023541680,16890,16900,16900,16890,922
|
|
20230914,131800,22007962020,16890,16890,16890,16880,4223
|
|
20230914,131700,21936635930,16890,16890,16900,16890,3580
|
|
20230914,131600,21876169160,16900,16890,16900,16890,4121
|
|
20230914,131500,21806563930,16890,16890,16900,16890,2963
|
|
20230914,131400,21756516090,16880,16890,16890,16880,1954
|
|
20230914,131300,21723524290,16890,16890,16890,16880,11727
|
|
20230914,131200,21525553020,16880,16900,16900,16880,1665
|
|
20230914,131100,21497431110,16900,16890,16900,16880,12167
|
|
20230914,131000,21291938630,16900,16890,16900,16890,1330
|
|
20230914,130900,21269472030,16900,16890,16900,16890,650
|
|
20230914,130800,21258491060,16890,16890,16900,16890,1948
|
|
20230914,130700,21225584950,16900,16900,16900,16890,1277
|
|
20230914,130600,21204007940,16890,16890,16900,16890,477
|
|
20230914,130500,21195950270,16900,16890,16900,16890,3076
|
|
20230914,130400,21143987090,16890,16900,16900,16890,572
|
|
20230914,130300,21134324920,16900,16900,16900,16890,1064
|
|
20230914,130200,21116344900,16890,16900,16900,16890,3211
|
|
20230914,130100,21062080140,16900,16900,16900,16890,2248
|
|
20230914,130000,21024094040,16900,16910,16920,16890,10754
|
|
20230914,125900,20842321440,16910,16910,16920,16910,601
|
|
20230914,125800,20832156820,16910,16910,16920,16900,4948
|
|
20230914,125700,20748489270,16910,16910,16910,16900,2438
|
|
20230914,125600,20707262940,16910,16910,16910,16900,401
|
|
20230914,125500,20700483690,16900,16910,16910,16900,932
|
|
20230914,125400,20684728210,16900,16900,16910,16900,1683
|
|
20230914,125300,20656284840,16900,16900,16910,16900,999
|
|
20230914,125200,20639396190,16900,16900,16910,16900,181
|
|
20230914,125100,20636336670,16920,16920,16920,16900,6799
|
|
20230914,125000,20521383670,16910,16910,16920,16910,266
|
|
20230914,124900,20516884550,16920,16920,16920,16910,5660
|
|
20230914,124800,20421169130,16920,16920,16920,16910,1174
|
|
20230914,124700,20401313330,16920,16920,16930,16910,4436
|
|
20230914,124600,20326261360,16930,16930,16930,16920,2039
|
|
20230914,124500,20291743240,16930,16930,16930,16920,3566
|
|
20230914,124400,20231372560,16930,16930,16940,16930,1061
|
|
20230914,124300,20213407670,16940,16920,16940,16920,8096
|
|
20230914,124200,20076338000,16930,16920,16930,16920,4759
|
|
20230914,124100,19995801330,16920,16930,16930,16910,1052
|
|
20230914,124000,19978001500,16920,16920,16930,16910,8161
|
|
20230914,123900,19839917150,16920,16920,16920,16910,948
|
|
20230914,123800,19823885430,16920,16910,16920,16900,6664
|
|
20230914,123700,19711241740,16910,16910,16910,16900,435
|
|
20230914,123600,19703887940,16910,16910,16920,16900,3837
|
|
20230914,123500,19639005370,16910,16910,16920,16910,3172
|
|
20230914,123400,19585363950,16910,16920,16920,16910,464
|
|
20230914,123300,19577514270,16920,16920,16920,16910,2318
|
|
20230914,123200,19538316170,16910,16930,16930,16910,2646
|
|
20230914,123100,19493544920,16930,16920,16930,16910,8490
|
|
20230914,123000,19349892600,16910,16920,16920,16910,1683
|
|
20230914,122900,19321419020,16920,16920,16920,16910,2877
|
|
20230914,122800,19272763210,16920,16910,16920,16910,1359
|
|
20230914,122700,19249781910,16910,16910,16920,16900,6069
|
|
20230914,122600,19147169560,16910,16910,16920,16900,4230
|
|
20230914,122500,19075639740,16910,16910,16920,16900,2468
|
|
20230914,122400,19033904290,16910,16920,16920,16910,1640
|
|
20230914,122300,19006171690,16910,16910,16920,16900,4173
|
|
20230914,122200,18935606160,16910,16900,16910,16900,976
|
|
20230914,122100,18919110130,16900,16890,16900,16890,1562
|
|
20230914,122000,18892713860,16890,16880,16900,16880,1729
|
|
20230914,121900,18863510640,16890,16890,16890,16880,1667
|
|
20230914,121800,18835358210,16880,16880,16890,16880,2083
|
|
20230914,121700,18800183060,16880,16890,16890,16880,725
|
|
20230914,121600,18787943140,16880,16890,16890,16880,1134
|
|
20230914,121500,18768800130,16890,16880,16890,16880,850
|
|
20230914,121400,18754447090,16880,16890,16890,16870,4750
|
|
20230914,121300,18674261680,16890,16880,16890,16880,1784
|
|
20230914,121200,18644137610,16890,16890,16890,16880,226
|
|
20230914,121100,18640320910,16890,16890,16890,16880,1358
|
|
20230914,121000,18617395620,16890,16880,16890,16880,748
|
|
20230914,120900,18604766740,16880,16880,16880,16870,3182
|
|
20230914,120800,18551057260,16880,16880,16880,16870,3139
|
|
20230914,120700,18498074830,16880,16870,16880,16870,1133
|
|
20230914,120600,18478951850,16880,16880,16880,16870,4530
|
|
20230914,120500,18402486830,16880,16880,16880,16870,157
|
|
20230914,120400,18399836890,16870,16870,16880,16860,3736
|
|
20230914,120300,18336824060,16880,16880,16880,16870,627
|
|
20230914,120200,18326243900,16880,16870,16880,16870,4361
|
|
20230914,120100,18252671690,16880,16870,16880,16870,1569
|
|
20230914,120000,18226200370,16880,16880,16880,16870,4216
|
|
20230914,115900,18155068050,16880,16880,16890,16870,2824
|
|
20230914,115800,18107402060,16870,16870,16880,16870,647
|
|
20230914,115700,18096484900,16880,16870,16880,16860,429
|
|
20230914,115600,18089247500,16870,16870,16880,16860,5388
|
|
20230914,115500,17998384210,16870,16860,16880,16860,5523
|
|
20230914,115400,17905215930,16870,16870,16880,16860,2780
|
|
20230914,115300,17858314410,16870,16880,16880,16860,3228
|
|
20230914,115200,17803859340,16880,16870,16890,16870,3491
|
|
20230914,115100,17744958720,16880,16880,16880,16870,1653
|
|
20230914,115000,17717057830,16880,16880,16890,16870,2562
|
|
20230914,114900,17673808890,16880,16880,16890,16880,1372
|
|
20230914,114800,17650645870,16880,16890,16890,16880,521
|
|
20230914,114700,17641849440,16880,16890,16890,16880,935
|
|
20230914,114600,17626066270,16890,16880,16890,16880,1648
|
|
20230914,114500,17598239490,16890,16910,16910,16890,6054
|
|
20230914,114400,17495960160,16900,16900,16910,16900,650
|
|
20230914,114300,17484974960,16890,16890,16900,16890,4203
|
|
20230914,114200,17413955210,16890,16890,16900,16890,575
|
|
20230914,114100,17404238140,16900,16900,16900,16890,871
|
|
20230914,114000,17389518580,16900,16890,16900,16890,701
|
|
20230914,113900,17377674600,16900,16910,16910,16890,2634
|
|
20230914,113800,17333165580,16900,16900,16910,16890,2038
|
|
20230914,113700,17298726560,16890,16900,16900,16890,995
|
|
20230914,113600,17281911900,16900,16890,16910,16890,910
|
|
20230914,113500,17266533870,16890,16900,16900,16890,2903
|
|
20230914,113400,17217477680,16900,16890,16900,16890,494
|
|
20230914,113300,17209132360,16890,16900,16900,16890,384
|
|
20230914,113200,17202644220,16900,16890,16900,16890,626
|
|
20230914,113100,17192067250,16900,16900,16900,16890,1564
|
|
20230914,113000,17165644900,16900,16900,16900,16890,1382
|
|
20230914,112900,17142293570,16900,16880,16910,16870,7168
|
|
20230914,112800,17021171220,16880,16880,16880,16870,2767
|
|
20230914,112700,16974468540,16880,16880,16880,16860,943
|
|
20230914,112600,16958558500,16880,16880,16900,16880,1407
|
|
20230914,112500,16934806190,16890,16870,16890,16860,3658
|
|
20230914,112400,16873074200,16880,16880,16890,16870,2320
|
|
20230914,112300,16833931040,16900,16870,16900,16870,10980
|
|
20230914,112200,16648448630,16880,16880,16880,16870,1790
|
|
20230914,112100,16618241910,16880,16880,16880,16870,1426
|
|
20230914,112000,16594171070,16880,16880,16890,16870,1319
|
|
20230914,111900,16571905480,16880,16880,16880,16870,1665
|
|
20230914,111800,16543804710,16880,16880,16880,16860,3629
|
|
20230914,111700,16482573020,16880,16860,16880,16860,2852
|
|
20230914,111600,16434455920,16860,16870,16870,16860,1589
|
|
20230914,111500,16407650710,16870,16880,16880,16860,8946
|
|
20230914,111400,16256794040,16870,16870,16880,16870,1092
|
|
20230914,111300,16238369570,16870,16870,16880,16860,2598
|
|
20230914,111200,16194541760,16860,16860,16870,16860,3361
|
|
20230914,111100,16137855910,16870,16880,16890,16860,5926
|
|
20230914,111000,16037864930,16880,16900,16900,16880,2551
|
|
20230914,110900,15994792270,16900,16890,16900,16890,2512
|
|
20230914,110800,15952360930,16890,16900,16910,16890,2238
|
|
20230914,110700,15914540920,16900,16910,16910,16890,3152
|
|
20230914,110600,15861258950,16900,16890,16900,16890,1233
|
|
20230914,110500,15840423690,16890,16890,16900,16890,2390
|
|
20230914,110400,15800055630,16900,16910,16910,16890,3855
|
|
20230914,110300,15734911950,16910,16910,16910,16900,1712
|
|
20230914,110200,15705965600,16910,16910,16920,16900,2754
|
|
20230914,110100,15659410470,16910,16920,16920,16900,2911
|
|
20230914,110000,15610187890,16920,16920,16920,16910,1752
|
|
20230914,105900,15580547830,16910,16910,16920,16900,805
|
|
20230914,105800,15566935320,16910,16910,16920,16890,11924
|
|
20230914,105700,15365402590,16910,16920,16920,16900,7485
|
|
20230914,105600,15238813860,16920,16920,16930,16910,4377
|
|
20230914,105500,15164750810,16930,16930,16930,16920,1630
|
|
20230914,105400,15137166670,16930,16920,16930,16910,3398
|
|
20230914,105300,15079675490,16910,16930,16930,16910,3249
|
|
20230914,105200,15024701210,16930,16930,16930,16920,547
|
|
20230914,105100,15015441670,16930,16910,16930,16910,2574
|
|
20230914,105000,14971897580,16920,16920,16920,16910,3796
|
|
20230914,104900,14907692870,16920,16950,16950,16910,11506
|
|
20230914,104800,14712846880,16950,16940,16950,16940,597
|
|
20230914,104700,14702730580,16940,16950,16960,16940,1314
|
|
20230914,104600,14680464200,16950,16950,16960,16950,1971
|
|
20230914,104500,14647052190,16950,16960,16970,16940,5708
|
|
20230914,104400,14550286730,16960,16970,16970,16960,2892
|
|
20230914,104300,14501227720,16970,16980,16980,16960,4272
|
|
20230914,104200,14428716940,16970,17000,17000,16970,10709
|
|
20230914,104100,14246692880,17000,16990,17010,16980,17636
|
|
20230914,104000,13946913200,16990,16960,17010,16960,65282
|
|
20230914,103900,12837378410,16970,16970,16980,16950,3469
|
|
20230914,103800,12778508220,16980,16990,16990,16950,9416
|
|
20230914,103700,12618705400,16980,16970,16990,16970,6129
|
|
20230914,103600,12514649130,16970,16950,16980,16950,22529
|
|
20230914,103500,12132411010,16960,16930,16960,16920,20855
|
|
20230914,103400,11779139440,16930,16910,16930,16910,7247
|
|
20230914,103300,11656528050,16910,16910,16920,16910,2395
|
|
20230914,103200,11616016730,16910,16910,16920,16900,7394
|
|
20230914,103100,11490985000,16900,16870,16910,16870,15039
|
|
20230914,103000,11236956470,16880,16860,16880,16860,5512
|
|
20230914,102900,11143977950,16870,16860,16870,16850,2788
|
|
20230914,102800,11096972270,16850,16870,16870,16850,4698
|
|
20230914,102700,11017773450,16870,16870,16870,16840,5387
|
|
20230914,102600,10926975030,16860,16880,16880,16850,4455
|
|
20230914,102500,10851841620,16870,16880,16880,16860,6399
|
|
20230914,102400,10743885630,16880,16870,16880,16870,4570
|
|
20230914,102300,10666775790,16860,16860,16870,16860,2496
|
|
20230914,102200,10624689850,16860,16860,16870,16860,7316
|
|
20230914,102100,10501340670,16870,16880,16890,16870,2912
|
|
20230914,102000,10452202350,16880,16870,16890,16870,4517
|
|
20230914,101900,10375948370,16870,16880,16890,16870,2256
|
|
20230914,101800,10337868770,16880,16830,16890,16830,15486
|
|
20230914,101700,10076826030,16840,16830,16840,16830,2919
|
|
20230914,101600,10027691440,16840,16840,16840,16830,2133
|
|
20230914,101500,9991790090,16840,16840,16840,16830,4033
|
|
20230914,101400,9923896800,16840,16850,16850,16840,1849
|
|
20230914,101300,9892758730,16850,16840,16850,16840,3539
|
|
20230914,101200,9833160930,16840,16850,16850,16840,5049
|
|
20230914,101100,9748133240,16850,16850,16850,16840,1575
|
|
20230914,101000,9721605120,16840,16840,16850,16840,1343
|
|
20230914,100900,9698986890,16850,16850,16850,16840,1003
|
|
20230914,100800,9682090140,16850,16860,16860,16850,2550
|
|
20230914,100700,9639121340,16850,16850,16850,16840,3962
|
|
20230914,100600,9572364750,16850,16850,16850,16840,1953
|
|
20230914,100500,9539462180,16840,16850,16850,16840,3845
|
|
20230914,100400,9474680620,16850,16870,16870,16840,2158
|
|
20230914,100300,9438319090,16860,16860,16870,16860,5323
|
|
20230914,100200,9348573090,16870,16860,16870,16850,2094
|
|
20230914,100100,9313269710,16860,16880,16880,16850,9151
|
|
20230914,100000,9158916010,16870,16880,16890,16870,2829
|
|
20230914,095900,9111167040,16880,16880,16890,16870,1858
|
|
20230914,095800,9079807060,16880,16900,16900,16880,8163
|
|
20230914,095700,8941974140,16900,16890,16900,16880,6600
|
|
20230914,095600,8830506070,16890,16870,16890,16870,5292
|
|
20230914,095500,8741177160,16880,16870,16880,16870,3164
|
|
20230914,095400,8687796530,16870,16880,16880,16860,4283
|
|
20230914,095300,8615535980,16880,16880,16890,16870,5098
|
|
20230914,095200,8529484240,16890,16880,16890,16880,1493
|
|
20230914,095100,8504271910,16880,16880,16890,16880,10847
|
|
20230914,095000,8321171440,16890,16890,16890,16880,2586
|
|
20230914,094900,8277499590,16890,16880,16890,16880,4083
|
|
20230914,094800,8208544450,16890,16860,16890,16860,11294
|
|
20230914,094700,8017987680,16860,16860,16870,16860,780
|
|
20230914,094600,8004835370,16870,16860,16870,16850,3681
|
|
20230914,094500,7942780200,16860,16840,16870,16840,8731
|
|
20230914,094400,7795654840,16840,16850,16850,16840,1159
|
|
20230914,094300,7776131730,16850,16850,16860,16840,1014
|
|
20230914,094200,7759046440,16850,16850,16860,16840,1783
|
|
20230914,094100,7729005820,16840,16840,16850,16830,5250
|
|
20230914,094000,7640613730,16840,16860,16860,16830,3231
|
|
20230914,093900,7586191020,16850,16860,16860,16850,4819
|
|
20230914,093800,7504959550,16860,16850,16870,16850,3455
|
|
20230914,093700,7446707730,16850,16850,16860,16850,7276
|
|
20230914,093600,7324079060,16850,16860,16860,16850,2215
|
|
20230914,093500,7286752040,16860,16860,16860,16850,1199
|
|
20230914,093400,7266539840,16860,16860,16870,16850,4346
|
|
20230914,093300,7193272710,16870,16880,16890,16860,3692
|
|
20230914,093200,7130977260,16880,16900,16900,16880,6414
|
|
20230914,093100,7022638400,16900,16880,16900,16880,3664
|
|
20230914,093000,6960757340,16890,16890,16900,16840,15479
|
|
20230914,092900,6699594000,16880,16910,16920,16860,7375
|
|
20230914,092800,6574977330,16910,16830,16910,16820,18492
|
|
20230914,092700,6263086460,16820,16810,16830,16800,7657
|
|
20230914,092600,6134301750,16810,16800,16810,16790,6444
|
|
20230914,092500,6026049040,16800,16810,16820,16790,24305
|
|
20230914,092400,5617712070,16800,16820,16820,16800,10650
|
|
20230914,092300,5438669220,16820,16810,16820,16810,6554
|
|
20230914,092200,5328471770,16810,16850,16850,16810,15520
|
|
20230914,092100,5067326020,16840,16830,16850,16830,3650
|
|
20230914,092000,5005872710,16840,16830,16840,16820,8151
|
|
20230914,091900,4868731680,16830,16850,16860,16830,4790
|
|
20230914,091800,4788050380,16850,16840,16870,16840,4806
|
|
20230914,091700,4707086720,16850,16830,16850,16820,7418
|
|
20230914,091600,4582141160,16830,16830,16850,16810,11081
|
|
20230914,091500,4395710340,16830,16870,16880,16820,21071
|
|
20230914,091400,4040895740,16870,16850,16880,16850,5686
|
|
20230914,091300,3945014160,16860,16840,16860,16830,7305
|
|
20230914,091200,3821926200,16850,16850,16850,16830,12665
|
|
20230914,091100,3608700730,16850,16850,16860,16840,10358
|
|
20230914,091000,3434176150,16850,16860,16860,16840,4445
|
|
20230914,090900,3359274630,16850,16850,16870,16840,10940
|
|
20230914,090800,3174911270,16850,16880,16890,16850,11229
|
|
20230914,090700,2985556600,16880,16880,16910,16860,11287
|
|
20230914,090600,2795039600,16870,16940,16950,16850,32892
|
|
20230914,090500,2239141370,16930,16920,16950,16910,13817
|
|
20230914,090400,2005265130,16910,16850,16920,16850,18441
|
|
20230914,090300,1693903940,16850,16900,16900,16830,17143
|
|
20230914,090200,1404608580,16900,16960,16960,16880,15834
|
|
20230914,090100,1136616630,16950,16920,17000,16910,32015
|
|
20230914,090000,593400520,16920,16900,16930,16880,33249
|