609 lines
34 KiB
CSV
609 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,190600,302270869690,17900,17900,17900,17900,251134
|
|
20230919,190500,302270869690,17900,17900,17900,17900,0
|
|
20230919,190400,302270869690,17900,17900,17900,17900,0
|
|
20230919,190300,302270869690,17900,17900,17900,17900,0
|
|
20230919,190200,302270869690,17900,17900,17900,17900,0
|
|
20230919,190100,302270869690,17900,17900,17900,17900,0
|
|
20230919,190000,302270869690,17900,17900,17900,17900,0
|
|
20230919,185900,302270869690,17900,17900,17900,17900,0
|
|
20230919,185800,302270869690,17900,17900,17900,17900,0
|
|
20230919,185700,302270869690,17900,17900,17900,17900,0
|
|
20230919,185600,302270869690,17900,17900,17900,17900,0
|
|
20230919,185500,302270869690,17900,17900,17900,17900,0
|
|
20230919,185400,302270869690,17900,17900,17900,17900,0
|
|
20230919,185300,302270869690,17900,17900,17900,17900,0
|
|
20230919,185200,302270869690,17900,17900,17900,17900,0
|
|
20230919,185100,302270869690,17900,17900,17900,17900,0
|
|
20230919,185000,302270869690,17900,17900,17900,17900,0
|
|
20230919,184900,302270869690,17900,17900,17900,17900,0
|
|
20230919,184800,302270869690,17900,17900,17900,17900,0
|
|
20230919,184700,302270869690,17900,17900,17900,17900,0
|
|
20230919,184600,302270869690,17900,17900,17900,17900,0
|
|
20230919,184500,302270869690,17900,17900,17900,17900,0
|
|
20230919,184400,302270869690,17900,17900,17900,17900,0
|
|
20230919,184300,302270869690,17900,17900,17900,17900,0
|
|
20230919,184200,302270869690,17900,17900,17900,17900,0
|
|
20230919,184100,302270869690,17900,17900,17900,17900,0
|
|
20230919,184000,302270869690,17900,17900,17900,17900,0
|
|
20230919,183900,302270869690,17900,17900,17900,17900,0
|
|
20230919,183800,302270869690,17900,17900,17900,17900,0
|
|
20230919,183700,302270869690,17900,17900,17900,17900,0
|
|
20230919,183600,302270869690,17900,17900,17900,17900,251134
|
|
20230919,183500,302270869690,17900,17900,17900,17900,0
|
|
20230919,183400,302270869690,17900,17900,17900,17900,0
|
|
20230919,183300,302270869690,17900,17900,17900,17900,0
|
|
20230919,183200,302270869690,17900,17900,17900,17900,0
|
|
20230919,183100,302270869690,17900,17900,17900,17900,0
|
|
20230919,183000,302270869690,17900,17900,17900,17900,0
|
|
20230919,182900,302270869690,17900,17900,17900,17900,0
|
|
20230919,182800,302270869690,17900,17900,17900,17900,0
|
|
20230919,182700,302270869690,17900,17900,17900,17900,0
|
|
20230919,182600,302270869690,17900,17900,17900,17900,0
|
|
20230919,182500,302270869690,17900,17900,17900,17900,0
|
|
20230919,182400,302270869690,17900,17900,17900,17900,0
|
|
20230919,182300,302270869690,17900,17900,17900,17900,0
|
|
20230919,182200,302270869690,17900,17900,17900,17900,0
|
|
20230919,182100,302270869690,17900,17900,17900,17900,0
|
|
20230919,182000,302270869690,17900,17900,17900,17900,0
|
|
20230919,181900,302270869690,17900,17900,17900,17900,0
|
|
20230919,181800,302270869690,17900,17900,17900,17900,0
|
|
20230919,181700,302270869690,17900,17900,17900,17900,0
|
|
20230919,181600,302270869690,17900,17900,17900,17900,0
|
|
20230919,181500,302270869690,17900,17900,17900,17900,0
|
|
20230919,181400,302270869690,17900,17900,17900,17900,0
|
|
20230919,181300,302270869690,17900,17900,17900,17900,0
|
|
20230919,181200,302270869690,17900,17900,17900,17900,0
|
|
20230919,181100,302270869690,17900,17900,17900,17900,0
|
|
20230919,181000,302270869690,17900,17900,17900,17900,0
|
|
20230919,180900,302270869690,17900,17900,17900,17900,0
|
|
20230919,180800,302270869690,17900,17900,17900,17900,0
|
|
20230919,180700,302270869690,17900,17900,17900,17900,0
|
|
20230919,180600,302270869690,17900,17900,17900,17900,251134
|
|
20230919,180500,302270869690,17900,17900,17900,17900,0
|
|
20230919,180400,302270869690,17900,17900,17900,17900,0
|
|
20230919,180300,302270869690,17900,17900,17900,17900,0
|
|
20230919,180200,302270869690,17900,17900,17900,17900,0
|
|
20230919,180100,302270869690,17900,17900,17900,17900,0
|
|
20230919,180000,302270869690,17900,17900,17900,17900,0
|
|
20230919,175900,302270869690,17900,17900,17900,17900,0
|
|
20230919,175800,302270869690,17900,17900,17900,17900,0
|
|
20230919,175700,302270869690,17900,17900,17900,17900,0
|
|
20230919,175600,302270869690,17900,17900,17900,17900,0
|
|
20230919,175500,302270869690,17900,17900,17900,17900,0
|
|
20230919,175400,302270869690,17900,17900,17900,17900,0
|
|
20230919,175300,302270869690,17900,17900,17900,17900,0
|
|
20230919,175200,302270869690,17900,17900,17900,17900,0
|
|
20230919,175100,302270869690,17900,17900,17900,17900,0
|
|
20230919,175000,302270869690,17900,17900,17900,17900,0
|
|
20230919,174900,302270869690,17900,17900,17900,17900,0
|
|
20230919,174800,302270869690,17900,17900,17900,17900,0
|
|
20230919,174700,302270869690,17900,17900,17900,17900,0
|
|
20230919,174600,302270869690,17900,17900,17900,17900,0
|
|
20230919,174500,302270869690,17900,17900,17900,17900,0
|
|
20230919,174400,302270869690,17900,17900,17900,17900,0
|
|
20230919,174300,302270869690,17900,17900,17900,17900,0
|
|
20230919,174200,302270869690,17900,17900,17900,17900,0
|
|
20230919,174100,302270869690,17900,17900,17900,17900,0
|
|
20230919,174000,302270869690,17900,17900,17900,17900,0
|
|
20230919,173900,302270869690,17900,17900,17900,17900,0
|
|
20230919,173800,302270869690,17900,17900,17900,17900,0
|
|
20230919,173700,302270869690,17900,17900,17900,17900,0
|
|
20230919,173600,302270869690,17900,17900,17900,17900,251134
|
|
20230919,173500,302270869690,17900,17900,17900,17900,0
|
|
20230919,173400,302270869690,17900,17900,17900,17900,0
|
|
20230919,173300,302270869690,17900,17900,17900,17900,0
|
|
20230919,173200,302270869690,17900,17900,17900,17900,0
|
|
20230919,173100,302270869690,17900,17900,17900,17900,0
|
|
20230919,173000,302270869690,17900,17900,17900,17900,0
|
|
20230919,172900,302270869690,17900,17900,17900,17900,0
|
|
20230919,172800,302270869690,17900,17900,17900,17900,0
|
|
20230919,172700,302270869690,17900,17900,17900,17900,0
|
|
20230919,172600,302270869690,17900,17900,17900,17900,0
|
|
20230919,172500,302270869690,17900,17900,17900,17900,0
|
|
20230919,172400,302270869690,17900,17900,17900,17900,0
|
|
20230919,172300,302270869690,17900,17900,17900,17900,0
|
|
20230919,172200,302270869690,17900,17900,17900,17900,0
|
|
20230919,172100,302270869690,17900,17900,17900,17900,0
|
|
20230919,172000,302270869690,17900,17900,17900,17900,0
|
|
20230919,171900,302270869690,17900,17900,17900,17900,0
|
|
20230919,171800,302270869690,17900,17900,17900,17900,0
|
|
20230919,171700,302270869690,17900,17900,17900,17900,0
|
|
20230919,171600,302270869690,17900,17900,17900,17900,0
|
|
20230919,171500,302270869690,17900,17900,17900,17900,0
|
|
20230919,171400,302270869690,17900,17900,17900,17900,0
|
|
20230919,171300,302270869690,17900,17900,17900,17900,0
|
|
20230919,171200,302270869690,17900,17900,17900,17900,0
|
|
20230919,171100,302270869690,17900,17900,17900,17900,0
|
|
20230919,171000,302270869690,17900,17900,17900,17900,0
|
|
20230919,170900,302270869690,17900,17900,17900,17900,0
|
|
20230919,170800,302270869690,17900,17900,17900,17900,0
|
|
20230919,170700,302270869690,17900,17900,17900,17900,0
|
|
20230919,170600,302270869690,17900,17900,17900,17900,251134
|
|
20230919,170500,302270869690,17900,17900,17900,17900,0
|
|
20230919,170400,302270869690,17900,17900,17900,17900,0
|
|
20230919,170300,302270869690,17900,17900,17900,17900,0
|
|
20230919,170200,302270869690,17900,17900,17900,17900,0
|
|
20230919,170100,302270869690,17900,17900,17900,17900,0
|
|
20230919,170000,302270869690,17900,17900,17900,17900,0
|
|
20230919,165900,302270869690,17900,17900,17900,17900,0
|
|
20230919,165800,302270869690,17900,17900,17900,17900,0
|
|
20230919,165700,302270869690,17900,17900,17900,17900,0
|
|
20230919,165600,302270869690,17900,17900,17900,17900,0
|
|
20230919,165500,302270869690,17900,17900,17900,17900,0
|
|
20230919,165400,302270869690,17900,17900,17900,17900,0
|
|
20230919,165300,302270869690,17900,17900,17900,17900,0
|
|
20230919,165200,302270869690,17900,17900,17900,17900,0
|
|
20230919,165100,302270869690,17900,17900,17900,17900,0
|
|
20230919,165000,302270869690,17900,17900,17900,17900,0
|
|
20230919,164900,302270869690,17900,17900,17900,17900,0
|
|
20230919,164800,302270869690,17900,17900,17900,17900,0
|
|
20230919,164700,302270869690,17900,17900,17900,17900,0
|
|
20230919,164600,302270869690,17900,17900,17900,17900,0
|
|
20230919,164500,302270869690,17900,17900,17900,17900,0
|
|
20230919,164400,302270869690,17900,17900,17900,17900,0
|
|
20230919,164300,302270869690,17900,17900,17900,17900,0
|
|
20230919,164200,302270869690,17900,17900,17900,17900,0
|
|
20230919,164100,302270869690,17900,17900,17900,17900,0
|
|
20230919,164000,302270869690,17900,17900,17900,17900,0
|
|
20230919,163900,302270869690,17900,17900,17900,17900,0
|
|
20230919,163800,302270869690,17900,17900,17900,17900,0
|
|
20230919,163700,302270869690,17900,17900,17900,17900,0
|
|
20230919,163600,302270869690,17900,17900,17900,17900,251134
|
|
20230919,163500,302270869690,17900,17900,17900,17900,0
|
|
20230919,163400,302270869690,17900,17900,17900,17900,0
|
|
20230919,163300,302270869690,17900,17900,17900,17900,0
|
|
20230919,163200,302270869690,17900,17900,17900,17900,0
|
|
20230919,163100,302270869690,17900,17900,17900,17900,0
|
|
20230919,163000,302270869690,17900,17900,17900,17900,0
|
|
20230919,162900,302270869690,17900,17900,17900,17900,0
|
|
20230919,162800,302270869690,17900,17900,17900,17900,0
|
|
20230919,162700,302270869690,17900,17900,17900,17900,0
|
|
20230919,162600,302270869690,17900,17900,17900,17900,0
|
|
20230919,162500,302270869690,17900,17900,17900,17900,0
|
|
20230919,162400,302270869690,17900,17900,17900,17900,0
|
|
20230919,162300,302270869690,17900,17900,17900,17900,0
|
|
20230919,162200,302270869690,17900,17900,17900,17900,0
|
|
20230919,162100,302270869690,17900,17900,17900,17900,0
|
|
20230919,162000,302270869690,17900,17900,17900,17900,0
|
|
20230919,161900,302270869690,17900,17900,17900,17900,0
|
|
20230919,161800,302270869690,17900,17900,17900,17900,0
|
|
20230919,161700,302270869690,17900,17900,17900,17900,0
|
|
20230919,161600,302270869690,17900,17900,17900,17900,0
|
|
20230919,161500,302270869690,17900,17900,17900,17900,0
|
|
20230919,161400,302270869690,17900,17900,17900,17900,0
|
|
20230919,161300,302270869690,17900,17900,17900,17900,0
|
|
20230919,161200,302270869690,17900,17900,17900,17900,0
|
|
20230919,161100,302270869690,17900,17900,17900,17900,0
|
|
20230919,161000,302270869690,17900,17900,17900,17900,0
|
|
20230919,160900,302270869690,17900,17900,17900,17900,0
|
|
20230919,160800,302270869690,17900,17900,17900,17900,0
|
|
20230919,160700,302270869690,17900,17900,17900,17900,0
|
|
20230919,160600,302270869690,17900,17900,17900,17900,251134
|
|
20230919,160500,302270869690,17900,17900,17900,17900,0
|
|
20230919,160400,302270869690,17900,17900,17900,17900,0
|
|
20230919,160300,302270869690,17900,17900,17900,17900,0
|
|
20230919,160200,302270869690,17900,17900,17900,17900,0
|
|
20230919,160100,302270869690,17900,17900,17900,17900,0
|
|
20230919,160000,302270869690,17900,17900,17900,17900,0
|
|
20230919,155900,302270869690,17900,17900,17900,17900,0
|
|
20230919,155800,302270869690,17900,17900,17900,17900,0
|
|
20230919,155700,302270869690,17900,17900,17900,17900,0
|
|
20230919,155600,302270869690,17900,17900,17900,17900,0
|
|
20230919,155500,302270869690,17900,17900,17900,17900,0
|
|
20230919,155400,302270869690,17900,17900,17900,17900,0
|
|
20230919,155300,302270869690,17900,17900,17900,17900,0
|
|
20230919,155200,302270869690,17900,17900,17900,17900,0
|
|
20230919,155100,302270869690,17900,17900,17900,17900,0
|
|
20230919,155000,302270869690,17900,17900,17900,17900,0
|
|
20230919,154900,302270869690,17900,17900,17900,17900,0
|
|
20230919,154800,302270869690,17900,17900,17900,17900,0
|
|
20230919,154700,302270869690,17900,17900,17900,17900,0
|
|
20230919,154600,302270869690,17900,17900,17900,17900,0
|
|
20230919,154500,302270869690,17900,17900,17900,17900,0
|
|
20230919,154400,302270869690,17900,17900,17900,17900,0
|
|
20230919,154300,302270869690,17900,17900,17900,17900,0
|
|
20230919,154200,302270869690,17900,17900,17900,17900,0
|
|
20230919,154100,302270869690,17900,17900,17900,17900,0
|
|
20230919,154000,302270869690,17900,17900,17900,17900,0
|
|
20230919,153900,302270869690,17900,17900,17900,17900,0
|
|
20230919,153800,302270869690,17900,17900,17900,17900,0
|
|
20230919,153700,302270869690,17900,17900,17900,17900,0
|
|
20230919,153600,302270869690,17900,17900,17900,17900,251134
|
|
20230919,153500,302270869690,17900,17900,17900,17900,0
|
|
20230919,153400,302270869690,17900,17900,17900,17900,0
|
|
20230919,153300,302270869690,17900,17900,17900,17900,0
|
|
20230919,153200,302270869690,17900,17900,17900,17900,0
|
|
20230919,153100,302270869690,17900,17900,17900,17900,0
|
|
20230919,153000,302270869690,17900,17900,17900,17900,251134
|
|
20230919,152900,297775571090,17850,17850,17850,17850,0
|
|
20230919,152800,297775571090,17850,17850,17850,17850,0
|
|
20230919,152700,297775571090,17850,17850,17850,17850,0
|
|
20230919,152600,297775571090,17850,17850,17850,17850,0
|
|
20230919,152500,297775571090,17850,17850,17850,17850,0
|
|
20230919,152400,297775571090,17850,17850,17850,17850,0
|
|
20230919,152300,297775571090,17850,17850,17850,17850,0
|
|
20230919,152200,297775571090,17850,17850,17850,17850,0
|
|
20230919,152100,297775571090,17850,17850,17850,17850,0
|
|
20230919,152000,297775571090,17850,17850,17850,17850,0
|
|
20230919,151900,297775571090,17850,17850,17860,17840,23488
|
|
20230919,151800,297356368210,17840,17870,17870,17840,38987
|
|
20230919,151700,296660287460,17870,17870,17890,17860,31107
|
|
20230919,151600,296104241190,17870,17870,17870,17860,23696
|
|
20230919,151500,295680963330,17860,17870,17880,17860,13798
|
|
20230919,151400,295434412570,17880,17870,17880,17870,11254
|
|
20230919,151300,295233283430,17870,17870,17880,17860,16646
|
|
20230919,151200,294935814370,17870,17880,17880,17870,11185
|
|
20230919,151100,294735917750,17870,17880,17890,17870,21471
|
|
20230919,151000,294352082600,17880,17890,17890,17870,15972
|
|
20230919,150900,294066492410,17880,17890,17890,17880,11127
|
|
20230919,150800,293867457560,17890,17890,17890,17870,19777
|
|
20230919,150700,293513809670,17880,17890,17900,17880,11782
|
|
20230919,150600,293303048510,17890,17910,17910,17880,22232
|
|
20230919,150500,292905207000,17910,17910,17930,17900,24368
|
|
20230919,150400,292468711650,17920,17920,17920,17910,13654
|
|
20230919,150300,292224083280,17920,17900,17920,17900,11683
|
|
20230919,150200,292014825880,17900,17890,17900,17890,17972
|
|
20230919,150100,291693149240,17890,17900,17900,17890,11037
|
|
20230919,150000,291495661880,17900,17900,17900,17890,31363
|
|
20230919,145900,290934459800,17900,17890,17900,17890,8922
|
|
20230919,145800,290774803890,17900,17900,17910,17890,19756
|
|
20230919,145700,290421300730,17910,17910,17920,17900,8220
|
|
20230919,145600,290274126670,17900,17900,17920,17890,16590
|
|
20230919,145500,289977030810,17910,17920,17930,17900,14928
|
|
20230919,145400,289709575620,17920,17940,17950,17910,31239
|
|
20230919,145300,289149209360,17940,17910,17940,17910,18364
|
|
20230919,145200,288819968110,17920,17910,17920,17900,16070
|
|
20230919,145100,288532089400,17910,17890,17920,17880,31815
|
|
20230919,145000,287962615890,17890,17870,17890,17860,15070
|
|
20230919,144900,287693148500,17870,17850,17870,17850,14147
|
|
20230919,144800,287440455170,17860,17860,17870,17840,15221
|
|
20230919,144700,287168761740,17860,17870,17870,17850,17664
|
|
20230919,144600,286853291410,17860,17870,17870,17850,17299
|
|
20230919,144500,286544366110,17870,17880,17890,17870,15967
|
|
20230919,144400,286258958140,17880,17890,17890,17880,7020
|
|
20230919,144300,286133418320,17890,17890,17900,17880,13546
|
|
20230919,144200,285891067840,17880,17890,17900,17880,6949
|
|
20230919,144100,285766764470,17890,17930,17930,17880,24859
|
|
20230919,144000,285321697590,17920,17920,17940,17910,14680
|
|
20230919,143900,285058582460,17920,17920,17920,17890,22600
|
|
20230919,143800,284653881150,17920,17930,17930,17910,18652
|
|
20230919,143700,284319624070,17930,17960,17960,17920,37935
|
|
20230919,143600,283638952240,17960,17960,17960,17950,10498
|
|
20230919,143500,283450450920,17950,17950,17960,17940,11689
|
|
20230919,143400,283240570720,17950,17930,17970,17930,37782
|
|
20230919,143300,282562265860,17940,17910,17940,17910,15450
|
|
20230919,143200,282285260570,17910,17940,17940,17910,15816
|
|
20230919,143100,282001722630,17940,17930,17940,17930,6246
|
|
20230919,143000,281889712580,17940,17950,17950,17930,11579
|
|
20230919,142900,281682005680,17950,17950,17950,17940,7179
|
|
20230919,142800,281553173720,17950,17950,17960,17940,12090
|
|
20230919,142700,281336190560,17950,17920,17960,17910,21457
|
|
20230919,142600,280951232810,17920,17930,17940,17910,14144
|
|
20230919,142500,280697631180,17930,17920,17940,17900,20701
|
|
20230919,142400,280326736600,17920,17900,17920,17890,11974
|
|
20230919,142300,280112319530,17910,17880,17930,17880,15860
|
|
20230919,142200,279828328350,17890,17920,17920,17890,32582
|
|
20230919,142100,279245060580,17910,17890,17910,17880,27424
|
|
20230919,142000,278754219080,17890,17860,17890,17860,7879
|
|
20230919,141900,278613351510,17860,17870,17890,17860,13756
|
|
20230919,141800,278367517230,17870,17850,17880,17840,12404
|
|
20230919,141700,278145993520,17850,17830,17870,17820,17063
|
|
20230919,141600,277841481320,17820,17790,17840,17790,30451
|
|
20230919,141500,277299224070,17790,17830,17840,17790,58182
|
|
20230919,141400,276262772620,17840,17860,17860,17830,26167
|
|
20230919,141300,275795882650,17860,17860,17870,17840,18345
|
|
20230919,141200,275468390370,17860,17850,17870,17820,35767
|
|
20230919,141100,274830325970,17850,17860,17870,17840,51603
|
|
20230919,141000,273909204020,17860,17910,17910,17860,42078
|
|
20230919,140900,273156593030,17900,17910,17930,17900,17349
|
|
20230919,140800,272845755490,17900,17910,17920,17900,30541
|
|
20230919,140700,272298741560,17920,17950,17950,17910,19630
|
|
20230919,140600,271946823110,17950,17960,17970,17950,17885
|
|
20230919,140500,271625655580,17960,17990,17990,17960,16165
|
|
20230919,140400,271335094560,17980,17980,18000,17980,19013
|
|
20230919,140300,270992995150,17980,17960,17980,17960,16418
|
|
20230919,140200,270698053260,17960,18000,18000,17960,41354
|
|
20230919,140100,269954569070,17990,17990,18000,17990,9051
|
|
20230919,140000,269791676930,17990,18000,18020,17990,13826
|
|
20230919,135900,269542728110,18000,18000,18020,17980,24220
|
|
20230919,135800,269106781200,18000,18000,18020,17990,27966
|
|
20230919,135700,268603058310,18000,17990,18000,17980,19021
|
|
20230919,135600,268260759720,17990,17970,17990,17970,11189
|
|
20230919,135500,268059616490,17980,17980,17980,17930,41492
|
|
20230919,135400,267314572680,17980,18000,18000,17970,19085
|
|
20230919,135300,266971279100,17990,18000,18000,17970,20201
|
|
20230919,135200,266607988250,18000,18010,18030,17990,22005
|
|
20230919,135100,266211707730,18010,18040,18040,17980,45552
|
|
20230919,135000,265391261100,18040,18060,18060,18020,51378
|
|
20230919,134900,264464339710,18060,18060,18070,18050,45920
|
|
20230919,134800,263634889790,18050,18070,18070,18030,53735
|
|
20230919,134700,262664594970,18060,18020,18070,18010,136579
|
|
20230919,134600,260199609010,18020,18010,18030,18000,47439
|
|
20230919,134500,259344777110,18020,18000,18020,17990,79045
|
|
20230919,134400,257921782510,18000,17980,18000,17970,51830
|
|
20230919,134300,256989491170,17980,17980,17990,17970,22859
|
|
20230919,134200,256578410290,17980,17970,17980,17960,20865
|
|
20230919,134100,256203399900,17970,17960,17980,17960,38709
|
|
20230919,134000,255507797200,17960,17960,17960,17940,18496
|
|
20230919,133900,255175753730,17960,17940,17960,17930,32110
|
|
20230919,133800,254599420720,17940,17920,17940,17910,11085
|
|
20230919,133700,254400736730,17910,17900,17930,17900,14427
|
|
20230919,133600,254142250220,17900,17900,17910,17890,9532
|
|
20230919,133500,253971626790,17900,17920,17920,17890,11759
|
|
20230919,133400,253761075470,17920,17920,17920,17900,12137
|
|
20230919,133300,253543696500,17910,17860,17920,17860,17613
|
|
20230919,133200,253228477180,17880,17890,17900,17860,13627
|
|
20230919,133100,252984930870,17880,17880,17890,17870,16259
|
|
20230919,133000,252694204630,17880,17880,17890,17870,14622
|
|
20230919,132900,252432789440,17880,17910,17910,17880,17592
|
|
20230919,132800,252118057280,17910,17920,17930,17900,31436
|
|
20230919,132700,251554928960,17920,17920,17940,17910,28548
|
|
20230919,132600,251043236550,17910,17900,17920,17890,16397
|
|
20230919,132500,250749650140,17890,17870,17900,17870,19588
|
|
20230919,132400,250399404260,17870,17900,17900,17860,40181
|
|
20230919,132300,249681505480,17900,17880,17900,17870,10031
|
|
20230919,132200,249502073830,17870,17870,17890,17860,14209
|
|
20230919,132100,249248114140,17870,17860,17900,17860,27497
|
|
20230919,132000,248756527050,17870,17860,17870,17850,26082
|
|
20230919,131900,248290698020,17870,17900,17900,17860,14647
|
|
20230919,131800,248028782650,17900,17870,17900,17860,13485
|
|
20230919,131700,247787584770,17860,17880,17880,17860,22529
|
|
20230919,131600,247384963880,17880,17920,17930,17870,31928
|
|
20230919,131500,246813451510,17910,17890,17920,17880,25815
|
|
20230919,131400,246351301720,17900,17910,17920,17880,28120
|
|
20230919,131300,245848103400,17910,17940,17950,17900,30562
|
|
20230919,131200,245300584330,17940,17930,17940,17910,21989
|
|
20230919,131100,244906480890,17920,17950,17950,17920,22909
|
|
20230919,131000,244495727740,17940,17990,18000,17920,65020
|
|
20230919,130900,243328173710,17990,18010,18020,17950,47633
|
|
20230919,130800,242471725570,18010,18060,18080,18010,71328
|
|
20230919,130700,241183960200,18070,18050,18070,18040,83189
|
|
20230919,130600,239681749540,18050,18020,18050,18020,74807
|
|
20230919,130500,238332124970,18030,18030,18040,18020,35500
|
|
20230919,130400,237691916320,18020,18040,18050,18010,66503
|
|
20230919,130300,236492281780,18040,18010,18050,18010,64460
|
|
20230919,130200,235329740390,18020,17980,18020,17970,79543
|
|
20230919,130100,233898090410,17980,17950,17990,17940,66364
|
|
20230919,130000,232706100900,17950,17960,17980,17950,33833
|
|
20230919,125900,232098372160,17950,17990,18000,17920,47173
|
|
20230919,125800,231251256600,17990,17940,18000,17940,45879
|
|
20230919,125700,230426802020,17950,18010,18020,17930,118168
|
|
20230919,125600,228301953910,18010,18050,18050,17980,74661
|
|
20230919,125500,226957407580,18050,18050,18070,18040,47652
|
|
20230919,125400,226096965220,18050,18090,18090,18050,106589
|
|
20230919,125300,224170451750,18090,18050,18090,18020,153522
|
|
20230919,125200,221397322130,18050,17970,18060,17970,761182
|
|
20230919,125100,207689712360,17970,17930,17970,17930,109853
|
|
20230919,125000,205718023720,17920,17930,17940,17910,21238
|
|
20230919,124900,205337402000,17930,17940,17940,17920,21542
|
|
20230919,124800,204951043060,17940,17950,17950,17920,35400
|
|
20230919,124700,204315961930,17940,17920,17950,17910,52705
|
|
20230919,124600,203370934690,17920,17860,17920,17860,81172
|
|
20230919,124500,201918210150,17860,17870,17880,17860,27934
|
|
20230919,124400,201418986990,17870,17860,17870,17850,17764
|
|
20230919,124300,201101710100,17850,17860,17870,17850,12823
|
|
20230919,124200,200872705560,17860,17860,17870,17860,8899
|
|
20230919,124100,200713701370,17870,17840,17870,17830,53001
|
|
20230919,124000,199767769060,17840,17830,17840,17830,6519
|
|
20230919,123900,199651504550,17830,17820,17840,17820,7759
|
|
20230919,123800,199513165680,17820,17840,17840,17820,8179
|
|
20230919,123700,199367335930,17830,17840,17850,17830,13861
|
|
20230919,123600,199120058030,17840,17810,17840,17810,18158
|
|
20230919,123500,198796302220,17810,17800,17820,17800,10845
|
|
20230919,123400,198603166440,17810,17800,17810,17790,14883
|
|
20230919,123300,198338272800,17790,17800,17810,17780,12331
|
|
20230919,123200,198118803540,17800,17820,17820,17790,13654
|
|
20230919,123100,197875719090,17810,17830,17840,17800,18905
|
|
20230919,123000,197538755310,17830,17810,17830,17810,7295
|
|
20230919,122900,197408742960,17820,17830,17830,17810,12429
|
|
20230919,122800,197187325320,17820,17790,17830,17790,22006
|
|
20230919,122700,196795401480,17800,17780,17800,17770,23712
|
|
20230919,122600,196373638260,17780,17790,17790,17760,5117
|
|
20230919,122500,196282675410,17790,17750,17790,17740,20437
|
|
20230919,122400,195919453240,17750,17750,17750,17740,8741
|
|
20230919,122300,195764361860,17740,17750,17750,17730,11278
|
|
20230919,122200,195564260790,17740,17760,17760,17740,10769
|
|
20230919,122100,195373076080,17760,17750,17770,17740,29154
|
|
20230919,122000,194855424040,17750,17730,17750,17720,15384
|
|
20230919,121900,194582562650,17720,17710,17730,17710,4302
|
|
20230919,121800,194506331530,17720,17710,17730,17700,18062
|
|
20230919,121700,194186415030,17710,17710,17720,17700,15398
|
|
20230919,121600,193913714740,17720,17730,17730,17700,13012
|
|
20230919,121500,193683165320,17720,17730,17750,17720,6986
|
|
20230919,121400,193559310370,17730,17720,17760,17720,16858
|
|
20230919,121300,193260340420,17730,17740,17760,17710,10399
|
|
20230919,121200,193075959520,17760,17730,17760,17730,10016
|
|
20230919,121100,192898273420,17730,17740,17750,17710,11704
|
|
20230919,121000,192690707780,17740,17760,17770,17710,16945
|
|
20230919,120900,192390023340,17770,17750,17780,17740,16477
|
|
20230919,120800,192097311170,17740,17720,17750,17680,51562
|
|
20230919,120700,191184732090,17720,17730,17730,17710,6529
|
|
20230919,120600,191069048830,17720,17710,17730,17710,11736
|
|
20230919,120500,190861097120,17730,17730,17740,17710,17356
|
|
20230919,120400,190553529720,17730,17750,17760,17730,12764
|
|
20230919,120300,190327047180,17750,17770,17780,17740,15582
|
|
20230919,120200,190050326870,17780,17800,17820,17770,29475
|
|
20230919,120100,189525854480,17810,17800,17820,17790,30443
|
|
20230919,120000,188983895280,17800,17790,17800,17780,12478
|
|
20230919,115900,188761896280,17780,17750,17790,17750,13272
|
|
20230919,115800,188526059930,17760,17730,17760,17730,12806
|
|
20230919,115700,188298789290,17730,17770,17770,17710,38750
|
|
20230919,115600,187611638450,17760,17760,17770,17760,8971
|
|
20230919,115500,187452281550,17760,17780,17790,17750,10950
|
|
20230919,115400,187257718290,17780,17780,17790,17770,9674
|
|
20230919,115300,187085690230,17780,17770,17790,17760,9244
|
|
20230919,115200,186921366210,17770,17760,17780,17760,9124
|
|
20230919,115100,186759234380,17750,17770,17770,17750,15452
|
|
20230919,115000,186484756200,17760,17780,17780,17750,13247
|
|
20230919,114900,186249479770,17780,17800,17800,17780,11029
|
|
20230919,114800,186053277550,17790,17770,17800,17760,14522
|
|
20230919,114700,185795095190,17770,17780,17790,17750,27271
|
|
20230919,114600,185310563350,17770,17780,17790,17770,24034
|
|
20230919,114500,184883351710,17790,17780,17790,17770,21780
|
|
20230919,114400,184496138980,17770,17810,17810,17770,33262
|
|
20230919,114300,183904567100,17810,17820,17830,17800,25700
|
|
20230919,114200,183446785830,17820,17850,17860,17810,17986
|
|
20230919,114100,183126232860,17850,17860,17870,17850,18698
|
|
20230919,114000,182792361890,17850,17830,17860,17820,31843
|
|
20230919,113900,182224495590,17830,17820,17840,17800,34089
|
|
20230919,113800,181617110440,17830,17840,17850,17820,23358
|
|
20230919,113700,181200602350,17860,17850,17870,17830,43807
|
|
20230919,113600,180418901520,17850,17900,17910,17820,58974
|
|
20230919,113500,179365965690,17890,17910,17920,17870,47182
|
|
20230919,113400,178521560480,17910,17930,17930,17900,48376
|
|
20230919,113300,177654853520,17930,17890,17930,17860,46470
|
|
20230919,113200,176822925940,17900,17950,17960,17900,65171
|
|
20230919,113100,175653767080,17960,17960,17970,17950,43617
|
|
20230919,113000,174870232560,17970,17950,17970,17940,71884
|
|
20230919,112900,173579565530,17940,17940,17950,17930,62267
|
|
20230919,112800,172462268820,17930,17940,17950,17930,59705
|
|
20230919,112700,171391092890,17940,17900,17940,17890,129837
|
|
20230919,112600,169065498030,17900,17860,17900,17850,149234
|
|
20230919,112500,166397284550,17860,17860,17870,17850,37885
|
|
20230919,112400,165720547730,17870,17830,17870,17830,58906
|
|
20230919,112300,164668746200,17840,17840,17850,17830,27369
|
|
20230919,112200,164180563640,17840,17850,17850,17830,26242
|
|
20230919,112100,163712373700,17850,17850,17860,17840,35306
|
|
20230919,112000,163082216300,17850,17830,17860,17830,63788
|
|
20230919,111900,161943526010,17840,17810,17850,17810,50179
|
|
20230919,111800,161048701010,17810,17820,17820,17810,18024
|
|
20230919,111700,160727631410,17810,17830,17840,17810,21706
|
|
20230919,111600,160340699110,17840,17830,17840,17820,29371
|
|
20230919,111500,159816882380,17830,17820,17840,17820,26544
|
|
20230919,111400,159343646900,17830,17800,17830,17800,36561
|
|
20230919,111300,158692486320,17800,17790,17810,17790,28882
|
|
20230919,111200,158178369160,17800,17780,17800,17770,27696
|
|
20230919,111100,157685884710,17770,17790,17790,17770,18036
|
|
20230919,111000,157365130700,17790,17770,17790,17770,15115
|
|
20230919,110900,157096374570,17770,17770,17790,17770,14341
|
|
20230919,110800,156841393500,17770,17770,17790,17690,52913
|
|
20230919,110700,155902567310,17770,17800,17810,17770,25386
|
|
20230919,110600,155450745020,17800,17790,17810,17780,28042
|
|
20230919,110500,154951684260,17790,17810,17810,17770,33064
|
|
20230919,110400,154363436400,17810,17810,17820,17800,22476
|
|
20230919,110300,153963213150,17810,17840,17870,17800,60297
|
|
20230919,110200,152887697560,17850,17860,17870,17790,72052
|
|
20230919,110100,151601961260,17870,17770,17880,17770,350807
|
|
20230919,110000,145350549080,17770,17710,17780,17710,68292
|
|
20230919,105900,144137856440,17720,17710,17740,17710,32390
|
|
20230919,105800,143563803810,17710,17730,17740,17700,31272
|
|
20230919,105700,143009770090,17730,17750,17760,17720,38281
|
|
20230919,105600,142330340400,17750,17760,17770,17730,27568
|
|
20230919,105500,141840870520,17760,17750,17770,17720,35595
|
|
20230919,105400,141209137030,17750,17710,17780,17710,123192
|
|
20230919,105300,139022671120,17710,17730,17740,17700,36774
|
|
20230919,105200,138370917480,17730,17720,17740,17710,46845
|
|
20230919,105100,137540637680,17720,17710,17720,17700,41946
|
|
20230919,105000,136797811020,17720,17670,17720,17660,68494
|
|
20230919,104900,135586094850,17670,17670,17690,17660,34613
|
|
20230919,104800,134974265280,17680,17640,17690,17630,80514
|
|
20230919,104700,133551511290,17630,17620,17640,17610,20210
|
|
20230919,104600,133195368720,17620,17600,17630,17590,48022
|
|
20230919,104500,132349551020,17600,17560,17600,17550,56094
|
|
20230919,104400,131363956670,17560,17540,17570,17530,13495
|
|
20230919,104300,131127088680,17540,17540,17540,17530,3529
|
|
20230919,104200,131065197020,17540,17510,17540,17510,19776
|
|
20230919,104100,130718531980,17520,17520,17540,17510,11223
|
|
20230919,104000,130521852740,17520,17540,17550,17520,5991
|
|
20230919,103900,130416789920,17550,17560,17560,17540,6874
|
|
20230919,103800,130296125810,17560,17550,17560,17550,9460
|
|
20230919,103700,130130061410,17560,17560,17560,17540,8205
|
|
20230919,103600,129986028120,17560,17540,17560,17530,14651
|
|
20230919,103500,129729019180,17540,17530,17540,17480,16050
|
|
20230919,103400,129447784800,17530,17520,17540,17460,40969
|
|
20230919,103300,128730620330,17520,17520,17530,17510,13015
|
|
20230919,103200,128502624480,17530,17520,17550,17510,15935
|
|
20230919,103100,128223282390,17520,17520,17520,17510,10100
|
|
20230919,103000,128046360970,17510,17510,17520,17490,10436
|
|
20230919,102900,127863699180,17500,17480,17510,17470,11304
|
|
20230919,102800,127665949930,17470,17480,17490,17450,14737
|
|
20230919,102700,127408590960,17480,17520,17530,17480,12419
|
|
20230919,102600,127191276010,17520,17540,17540,17500,15146
|
|
20230919,102500,126925930450,17540,17500,17540,17480,17116
|
|
20230919,102400,126626206970,17480,17480,17500,17460,12483
|
|
20230919,102300,126408002800,17480,17450,17480,17440,14644
|
|
20230919,102200,126152373750,17450,17460,17460,17430,14032
|
|
20230919,102100,125907553410,17460,17430,17470,17410,87798
|
|
20230919,102000,124377187320,17430,17430,17470,17410,46308
|
|
20230919,101900,123569877900,17430,17480,17490,17420,61445
|
|
20230919,101800,122497357290,17470,17470,17480,17460,51709
|
|
20230919,101700,121594147350,17470,17500,17510,17470,22857
|
|
20230919,101600,121194411410,17500,17510,17510,17490,22310
|
|
20230919,101500,120804018260,17500,17520,17530,17500,40166
|
|
20230919,101400,120100575060,17520,17520,17530,17510,16553
|
|
20230919,101300,119810654560,17530,17510,17530,17500,26941
|
|
20230919,101200,119338805670,17500,17520,17530,17500,30008
|
|
20230919,101100,118813105640,17520,17540,17550,17500,53622
|
|
20230919,101000,117873879270,17550,17590,17600,17540,38283
|
|
20230919,100900,117201658820,17590,17600,17600,17590,17375
|
|
20230919,100800,116895884460,17600,17580,17600,17570,16209
|
|
20230919,100700,116610818450,17580,17590,17600,17570,14695
|
|
20230919,100600,116352378970,17600,17610,17610,17570,15427
|
|
20230919,100500,116081005540,17600,17590,17610,17570,20510
|
|
20230919,100400,115720235620,17590,17580,17590,17570,33316
|
|
20230919,100300,115134733450,17570,17570,17650,17560,19652
|
|
20230919,100200,114789201620,17570,17630,17630,17570,28342
|
|
20230919,100100,114290373230,17630,17690,17690,17620,32948
|
|
20230919,100000,113708832290,17690,17660,17690,17660,32555
|
|
20230919,095900,113133383920,17660,17680,17680,17660,22333
|
|
20230919,095800,112738804200,17670,17670,17680,17660,25841
|
|
20230919,095700,112282193190,17670,17630,17690,17630,50014
|
|
20230919,095600,111398615270,17630,17650,17650,17620,14891
|
|
20230919,095500,111136055680,17650,17680,17690,17640,23666
|
|
20230919,095400,110718029850,17690,17690,17700,17680,19956
|
|
20230919,095300,110365001550,17690,17730,17740,17670,26154
|
|
20230919,095200,109902028140,17740,17720,17740,17670,29147
|
|
20230919,095100,109386126330,17710,17780,17780,17710,36011
|
|
20230919,095000,108747272570,17780,17790,17800,17750,69262
|
|
20230919,094900,107515803460,17800,17690,17800,17690,184826
|
|
20230919,094800,104236120190,17690,17690,17700,17660,52333
|
|
20230919,094700,103310554330,17690,17680,17700,17670,36223
|
|
20230919,094600,102670052070,17680,17650,17690,17640,37408
|
|
20230919,094500,102009075880,17660,17620,17680,17580,58495
|
|
20230919,094400,100977288700,17610,17590,17620,17570,27829
|
|
20230919,094300,100487743240,17600,17620,17630,17590,34626
|
|
20230919,094200,99878067200,17630,17640,17640,17620,22068
|
|
20230919,094100,99488997960,17630,17680,17680,17610,30528
|
|
20230919,094000,98950538650,17680,17640,17680,17640,31537
|
|
20230919,093900,98393758200,17640,17650,17660,17610,45922
|
|
20230919,093800,97584040300,17650,17720,17720,17650,32069
|
|
20230919,093700,97016838910,17710,17710,17730,17690,81973
|
|
20230919,093600,95564603970,17700,17680,17710,17660,80171
|
|
20230919,093500,94146061770,17680,17690,17700,17670,31718
|
|
20230919,093400,93585203180,17690,17690,17710,17680,35128
|
|
20230919,093300,92963618330,17690,17700,17720,17690,63763
|
|
20230919,093200,91834699640,17700,17700,17720,17690,94552
|
|
20230919,093100,90160687250,17690,17630,17700,17620,84515
|
|
20230919,093000,88667591480,17640,17620,17640,17610,36181
|
|
20230919,092900,88029811190,17620,17610,17640,17600,55997
|
|
20230919,092800,87042851230,17610,17580,17610,17550,42251
|
|
20230919,092700,86299921080,17570,17630,17640,17570,41178
|
|
20230919,092600,85574736060,17630,17550,17640,17540,86023
|
|
20230919,092500,84061394520,17550,17560,17570,17530,37537
|
|
20230919,092400,83402343190,17570,17530,17570,17490,71025
|
|
20230919,092300,82157200500,17520,17500,17520,17440,97142
|
|
20230919,092200,80459302060,17500,17510,17530,17500,53851
|
|
20230919,092100,79516024270,17510,17570,17570,17510,67553
|
|
20230919,092000,78331367160,17570,17530,17600,17520,39955
|
|
20230919,091900,77629461110,17530,17570,17590,17520,41298
|
|
20230919,091800,76904752240,17560,17600,17600,17540,54648
|
|
20230919,091700,75944150660,17600,17510,17600,17500,65140
|
|
20230919,091600,74802118950,17500,17540,17550,17500,94772
|
|
20230919,091500,73142213840,17540,17580,17600,17530,80952
|
|
20230919,091400,71720589580,17590,17650,17650,17580,84414
|
|
20230919,091300,70234184490,17650,17660,17660,17630,51193
|
|
20230919,091200,69330845930,17650,17610,17670,17600,69512
|
|
20230919,091100,68104075270,17610,17740,17750,17590,153349
|
|
20230919,091000,65397726650,17730,17720,17750,17650,119091
|
|
20230919,090900,63289439510,17720,17570,17730,17570,163276
|
|
20230919,090800,60405207790,17570,17680,17680,17570,132006
|
|
20230919,090700,58080798210,17680,17610,17690,17580,174315
|
|
20230919,090600,55006973100,17610,17710,17730,17570,287073
|
|
20230919,090500,49939548190,17720,17840,17850,17710,208877
|
|
20230919,090400,46226458450,17830,17780,17920,17740,303167
|
|
20230919,090300,40816427300,17780,17740,17890,17740,326623
|
|
20230919,090200,34998313940,17730,17720,17830,17670,344239
|
|
20230919,090100,28890853070,17730,17970,17970,17700,431420
|
|
20230919,090000,21208133720,17970,17950,18090,17940,1179733
|