609 lines
32 KiB
CSV
609 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,190600,9708254130,16900,16900,16900,16900,58383
|
|
20230914,190500,9708254130,16900,16900,16900,16900,0
|
|
20230914,190400,9708254130,16900,16900,16900,16900,0
|
|
20230914,190300,9708254130,16900,16900,16900,16900,0
|
|
20230914,190200,9708254130,16900,16900,16900,16900,0
|
|
20230914,190100,9708254130,16900,16900,16900,16900,0
|
|
20230914,190000,9708254130,16900,16900,16900,16900,0
|
|
20230914,185900,9708254130,16900,16900,16900,16900,0
|
|
20230914,185800,9708254130,16900,16900,16900,16900,0
|
|
20230914,185700,9708254130,16900,16900,16900,16900,0
|
|
20230914,185600,9708254130,16900,16900,16900,16900,0
|
|
20230914,185500,9708254130,16900,16900,16900,16900,0
|
|
20230914,185400,9708254130,16900,16900,16900,16900,0
|
|
20230914,185300,9708254130,16900,16900,16900,16900,0
|
|
20230914,185200,9708254130,16900,16900,16900,16900,0
|
|
20230914,185100,9708254130,16900,16900,16900,16900,0
|
|
20230914,185000,9708254130,16900,16900,16900,16900,0
|
|
20230914,184900,9708254130,16900,16900,16900,16900,0
|
|
20230914,184800,9708254130,16900,16900,16900,16900,0
|
|
20230914,184700,9708254130,16900,16900,16900,16900,0
|
|
20230914,184600,9708254130,16900,16900,16900,16900,0
|
|
20230914,184500,9708254130,16900,16900,16900,16900,0
|
|
20230914,184400,9708254130,16900,16900,16900,16900,0
|
|
20230914,184300,9708254130,16900,16900,16900,16900,0
|
|
20230914,184200,9708254130,16900,16900,16900,16900,0
|
|
20230914,184100,9708254130,16900,16900,16900,16900,0
|
|
20230914,184000,9708254130,16900,16900,16900,16900,0
|
|
20230914,183900,9708254130,16900,16900,16900,16900,0
|
|
20230914,183800,9708254130,16900,16900,16900,16900,0
|
|
20230914,183700,9708254130,16900,16900,16900,16900,0
|
|
20230914,183600,9708254130,16900,16900,16900,16900,58383
|
|
20230914,183500,9708254130,16900,16900,16900,16900,0
|
|
20230914,183400,9708254130,16900,16900,16900,16900,0
|
|
20230914,183300,9708254130,16900,16900,16900,16900,0
|
|
20230914,183200,9708254130,16900,16900,16900,16900,0
|
|
20230914,183100,9708254130,16900,16900,16900,16900,0
|
|
20230914,183000,9708254130,16900,16900,16900,16900,0
|
|
20230914,182900,9708254130,16900,16900,16900,16900,0
|
|
20230914,182800,9708254130,16900,16900,16900,16900,0
|
|
20230914,182700,9708254130,16900,16900,16900,16900,0
|
|
20230914,182600,9708254130,16900,16900,16900,16900,0
|
|
20230914,182500,9708254130,16900,16900,16900,16900,0
|
|
20230914,182400,9708254130,16900,16900,16900,16900,0
|
|
20230914,182300,9708254130,16900,16900,16900,16900,0
|
|
20230914,182200,9708254130,16900,16900,16900,16900,0
|
|
20230914,182100,9708254130,16900,16900,16900,16900,0
|
|
20230914,182000,9708254130,16900,16900,16900,16900,0
|
|
20230914,181900,9708254130,16900,16900,16900,16900,0
|
|
20230914,181800,9708254130,16900,16900,16900,16900,0
|
|
20230914,181700,9708254130,16900,16900,16900,16900,0
|
|
20230914,181600,9708254130,16900,16900,16900,16900,0
|
|
20230914,181500,9708254130,16900,16900,16900,16900,0
|
|
20230914,181400,9708254130,16900,16900,16900,16900,0
|
|
20230914,181300,9708254130,16900,16900,16900,16900,0
|
|
20230914,181200,9708254130,16900,16900,16900,16900,0
|
|
20230914,181100,9708254130,16900,16900,16900,16900,0
|
|
20230914,181000,9708254130,16900,16900,16900,16900,0
|
|
20230914,180900,9708254130,16900,16900,16900,16900,0
|
|
20230914,180800,9708254130,16900,16900,16900,16900,0
|
|
20230914,180700,9708254130,16900,16900,16900,16900,0
|
|
20230914,180600,9708254130,16900,16900,16900,16900,58383
|
|
20230914,180500,9708254130,16900,16900,16900,16900,0
|
|
20230914,180400,9708254130,16900,16900,16900,16900,0
|
|
20230914,180300,9708254130,16900,16900,16900,16900,0
|
|
20230914,180200,9708254130,16900,16900,16900,16900,0
|
|
20230914,180100,9708254130,16900,16900,16900,16900,0
|
|
20230914,180000,9708254130,16900,16900,16900,16900,0
|
|
20230914,175900,9708254130,16900,16900,16900,16900,0
|
|
20230914,175800,9708254130,16900,16900,16900,16900,0
|
|
20230914,175700,9708254130,16900,16900,16900,16900,0
|
|
20230914,175600,9708254130,16900,16900,16900,16900,0
|
|
20230914,175500,9708254130,16900,16900,16900,16900,0
|
|
20230914,175400,9708254130,16900,16900,16900,16900,0
|
|
20230914,175300,9708254130,16900,16900,16900,16900,0
|
|
20230914,175200,9708254130,16900,16900,16900,16900,0
|
|
20230914,175100,9708254130,16900,16900,16900,16900,0
|
|
20230914,175000,9708254130,16900,16900,16900,16900,0
|
|
20230914,174900,9708254130,16900,16900,16900,16900,0
|
|
20230914,174800,9708254130,16900,16900,16900,16900,0
|
|
20230914,174700,9708254130,16900,16900,16900,16900,0
|
|
20230914,174600,9708254130,16900,16900,16900,16900,0
|
|
20230914,174500,9708254130,16900,16900,16900,16900,0
|
|
20230914,174400,9708254130,16900,16900,16900,16900,0
|
|
20230914,174300,9708254130,16900,16900,16900,16900,0
|
|
20230914,174200,9708254130,16900,16900,16900,16900,0
|
|
20230914,174100,9708254130,16900,16900,16900,16900,0
|
|
20230914,174000,9708254130,16900,16900,16900,16900,0
|
|
20230914,173900,9708254130,16900,16900,16900,16900,0
|
|
20230914,173800,9708254130,16900,16900,16900,16900,0
|
|
20230914,173700,9708254130,16900,16900,16900,16900,0
|
|
20230914,173600,9708254130,16900,16900,16900,16900,58383
|
|
20230914,173500,9708254130,16900,16900,16900,16900,0
|
|
20230914,173400,9708254130,16900,16900,16900,16900,0
|
|
20230914,173300,9708254130,16900,16900,16900,16900,0
|
|
20230914,173200,9708254130,16900,16900,16900,16900,0
|
|
20230914,173100,9708254130,16900,16900,16900,16900,0
|
|
20230914,173000,9708254130,16900,16900,16900,16900,0
|
|
20230914,172900,9708254130,16900,16900,16900,16900,0
|
|
20230914,172800,9708254130,16900,16900,16900,16900,0
|
|
20230914,172700,9708254130,16900,16900,16900,16900,0
|
|
20230914,172600,9708254130,16900,16900,16900,16900,0
|
|
20230914,172500,9708254130,16900,16900,16900,16900,0
|
|
20230914,172400,9708254130,16900,16900,16900,16900,0
|
|
20230914,172300,9708254130,16900,16900,16900,16900,0
|
|
20230914,172200,9708254130,16900,16900,16900,16900,0
|
|
20230914,172100,9708254130,16900,16900,16900,16900,0
|
|
20230914,172000,9708254130,16900,16900,16900,16900,0
|
|
20230914,171900,9708254130,16900,16900,16900,16900,0
|
|
20230914,171800,9708254130,16900,16900,16900,16900,0
|
|
20230914,171700,9708254130,16900,16900,16900,16900,0
|
|
20230914,171600,9708254130,16900,16900,16900,16900,0
|
|
20230914,171500,9708254130,16900,16900,16900,16900,0
|
|
20230914,171400,9708254130,16900,16900,16900,16900,0
|
|
20230914,171300,9708254130,16900,16900,16900,16900,0
|
|
20230914,171200,9708254130,16900,16900,16900,16900,0
|
|
20230914,171100,9708254130,16900,16900,16900,16900,0
|
|
20230914,171000,9708254130,16900,16900,16900,16900,0
|
|
20230914,170900,9708254130,16900,16900,16900,16900,0
|
|
20230914,170800,9708254130,16900,16900,16900,16900,0
|
|
20230914,170700,9708254130,16900,16900,16900,16900,0
|
|
20230914,170600,9708254130,16900,16900,16900,16900,58383
|
|
20230914,170500,9708254130,16900,16900,16900,16900,0
|
|
20230914,170400,9708254130,16900,16900,16900,16900,0
|
|
20230914,170300,9708254130,16900,16900,16900,16900,0
|
|
20230914,170200,9708254130,16900,16900,16900,16900,0
|
|
20230914,170100,9708254130,16900,16900,16900,16900,0
|
|
20230914,170000,9708254130,16900,16900,16900,16900,0
|
|
20230914,165900,9708254130,16900,16900,16900,16900,0
|
|
20230914,165800,9708254130,16900,16900,16900,16900,0
|
|
20230914,165700,9708254130,16900,16900,16900,16900,0
|
|
20230914,165600,9708254130,16900,16900,16900,16900,0
|
|
20230914,165500,9708254130,16900,16900,16900,16900,0
|
|
20230914,165400,9708254130,16900,16900,16900,16900,0
|
|
20230914,165300,9708254130,16900,16900,16900,16900,0
|
|
20230914,165200,9708254130,16900,16900,16900,16900,0
|
|
20230914,165100,9708254130,16900,16900,16900,16900,0
|
|
20230914,165000,9708254130,16900,16900,16900,16900,0
|
|
20230914,164900,9708254130,16900,16900,16900,16900,0
|
|
20230914,164800,9708254130,16900,16900,16900,16900,0
|
|
20230914,164700,9708254130,16900,16900,16900,16900,0
|
|
20230914,164600,9708254130,16900,16900,16900,16900,0
|
|
20230914,164500,9708254130,16900,16900,16900,16900,0
|
|
20230914,164400,9708254130,16900,16900,16900,16900,0
|
|
20230914,164300,9708254130,16900,16900,16900,16900,0
|
|
20230914,164200,9708254130,16900,16900,16900,16900,0
|
|
20230914,164100,9708254130,16900,16900,16900,16900,0
|
|
20230914,164000,9708254130,16900,16900,16900,16900,0
|
|
20230914,163900,9708254130,16900,16900,16900,16900,0
|
|
20230914,163800,9708254130,16900,16900,16900,16900,0
|
|
20230914,163700,9708254130,16900,16900,16900,16900,0
|
|
20230914,163600,9708254130,16900,16900,16900,16900,58383
|
|
20230914,163500,9708254130,16900,16900,16900,16900,0
|
|
20230914,163400,9708254130,16900,16900,16900,16900,0
|
|
20230914,163300,9708254130,16900,16900,16900,16900,0
|
|
20230914,163200,9708254130,16900,16900,16900,16900,0
|
|
20230914,163100,9708254130,16900,16900,16900,16900,0
|
|
20230914,163000,9708254130,16900,16900,16900,16900,0
|
|
20230914,162900,9708254130,16900,16900,16900,16900,0
|
|
20230914,162800,9708254130,16900,16900,16900,16900,0
|
|
20230914,162700,9708254130,16900,16900,16900,16900,0
|
|
20230914,162600,9708254130,16900,16900,16900,16900,0
|
|
20230914,162500,9708254130,16900,16900,16900,16900,0
|
|
20230914,162400,9708254130,16900,16900,16900,16900,0
|
|
20230914,162300,9708254130,16900,16900,16900,16900,0
|
|
20230914,162200,9708254130,16900,16900,16900,16900,0
|
|
20230914,162100,9708254130,16900,16900,16900,16900,0
|
|
20230914,162000,9708254130,16900,16900,16900,16900,0
|
|
20230914,161900,9708254130,16900,16900,16900,16900,0
|
|
20230914,161800,9708254130,16900,16900,16900,16900,0
|
|
20230914,161700,9708254130,16900,16900,16900,16900,0
|
|
20230914,161600,9708254130,16900,16900,16900,16900,0
|
|
20230914,161500,9708254130,16900,16900,16900,16900,0
|
|
20230914,161400,9708254130,16900,16900,16900,16900,0
|
|
20230914,161300,9708254130,16900,16900,16900,16900,0
|
|
20230914,161200,9708254130,16900,16900,16900,16900,0
|
|
20230914,161100,9708254130,16900,16900,16900,16900,0
|
|
20230914,161000,9708254130,16900,16900,16900,16900,0
|
|
20230914,160900,9708254130,16900,16900,16900,16900,0
|
|
20230914,160800,9708254130,16900,16900,16900,16900,0
|
|
20230914,160700,9708254130,16900,16900,16900,16900,0
|
|
20230914,160600,9708254130,16900,16900,16900,16900,58383
|
|
20230914,160500,9708254130,16900,16900,16900,16900,0
|
|
20230914,160400,9708254130,16900,16900,16900,16900,0
|
|
20230914,160300,9708254130,16900,16900,16900,16900,0
|
|
20230914,160200,9708254130,16900,16900,16900,16900,0
|
|
20230914,160100,9708254130,16900,16900,16900,16900,0
|
|
20230914,160000,9708254130,16900,16900,16900,16900,0
|
|
20230914,155900,9708254130,16900,16900,16900,16900,0
|
|
20230914,155800,9708254130,16900,16900,16900,16900,0
|
|
20230914,155700,9708254130,16900,16900,16900,16900,0
|
|
20230914,155600,9708254130,16900,16900,16900,16900,0
|
|
20230914,155500,9708254130,16900,16900,16900,16900,0
|
|
20230914,155400,9708254130,16900,16900,16900,16900,0
|
|
20230914,155300,9708254130,16900,16900,16900,16900,0
|
|
20230914,155200,9708254130,16900,16900,16900,16900,0
|
|
20230914,155100,9708254130,16900,16900,16900,16900,0
|
|
20230914,155000,9708254130,16900,16900,16900,16900,0
|
|
20230914,154900,9708254130,16900,16900,16900,16900,0
|
|
20230914,154800,9708254130,16900,16900,16900,16900,0
|
|
20230914,154700,9708254130,16900,16900,16900,16900,0
|
|
20230914,154600,9708254130,16900,16900,16900,16900,0
|
|
20230914,154500,9708254130,16900,16900,16900,16900,0
|
|
20230914,154400,9708254130,16900,16900,16900,16900,0
|
|
20230914,154300,9708254130,16900,16900,16900,16900,0
|
|
20230914,154200,9708254130,16900,16900,16900,16900,0
|
|
20230914,154100,9708254130,16900,16900,16900,16900,0
|
|
20230914,154000,9708254130,16900,16900,16900,16900,0
|
|
20230914,153900,9708254130,16900,16900,16900,16900,0
|
|
20230914,153800,9708254130,16900,16900,16900,16900,0
|
|
20230914,153700,9708254130,16900,16900,16900,16900,0
|
|
20230914,153600,9708254130,16900,16900,16900,16900,58383
|
|
20230914,153500,9708254130,16900,16900,16900,16900,0
|
|
20230914,153400,9708254130,16900,16900,16900,16900,0
|
|
20230914,153300,9708254130,16900,16900,16900,16900,0
|
|
20230914,153200,9708254130,16900,16900,16900,16900,0
|
|
20230914,153100,9708254130,16900,16900,16900,16900,0
|
|
20230914,153000,9708254130,16900,16900,16900,16900,58383
|
|
20230914,152900,8721581430,16900,16900,16900,16900,0
|
|
20230914,152800,8721581430,16900,16900,16900,16900,0
|
|
20230914,152700,8721581430,16900,16900,16900,16900,0
|
|
20230914,152600,8721581430,16900,16900,16900,16900,0
|
|
20230914,152500,8721581430,16900,16900,16900,16900,0
|
|
20230914,152400,8721581430,16900,16900,16900,16900,0
|
|
20230914,152300,8721581430,16900,16900,16900,16900,0
|
|
20230914,152200,8721581430,16900,16900,16900,16900,0
|
|
20230914,152100,8721581430,16900,16900,16900,16900,0
|
|
20230914,152000,8721581430,16900,16900,16900,16900,0
|
|
20230914,151900,8721581430,16900,16890,16900,16880,979
|
|
20230914,151800,8705044430,16890,16890,16910,16890,4438
|
|
20230914,151700,8630050160,16900,16890,16900,16890,198
|
|
20230914,151600,8626704400,16880,16880,16910,16880,6687
|
|
20230914,151500,8513821430,16890,16890,16900,16870,4528
|
|
20230914,151400,8437381930,16910,16910,16920,16900,10587
|
|
20230914,151300,8258448300,16910,16910,16920,16910,992
|
|
20230914,151200,8241670730,16920,16910,16920,16910,546
|
|
20230914,151100,8232436410,16910,16890,16910,16890,1800
|
|
20230914,151000,8202021500,16900,16890,16910,16880,749
|
|
20230914,150900,8189366040,16880,16890,16900,16880,463
|
|
20230914,150800,8181544140,16890,16900,16900,16890,614
|
|
20230914,150700,8171172610,16900,16890,16900,16880,2533
|
|
20230914,150600,8128376260,16900,16930,16940,16880,492
|
|
20230914,150500,8120053880,16930,16900,16930,16880,2241
|
|
20230914,150400,8082199760,16900,16900,16900,16890,2239
|
|
20230914,150300,8044366530,16910,16920,16930,16900,412
|
|
20230914,150200,8037398140,16910,16920,16930,16910,1901
|
|
20230914,150100,8005223680,16920,16930,16930,16920,391
|
|
20230914,150000,7998606050,16930,16940,16960,16930,6173
|
|
20230914,145900,7894002400,16950,16940,16950,16940,1444
|
|
20230914,145800,7869535590,16940,16920,16940,16910,2285
|
|
20230914,145700,7830851610,16920,16930,16930,16910,255
|
|
20230914,145600,7826534690,16930,16910,16930,16910,524
|
|
20230914,145500,7817668550,16920,16940,16940,16920,404
|
|
20230914,145400,7810832810,16930,16890,16940,16890,6497
|
|
20230914,145300,7700926870,16900,16870,16900,16870,5991
|
|
20230914,145200,7599769510,16880,16870,16880,16860,524
|
|
20230914,145100,7590926220,16870,16860,16870,16850,1389
|
|
20230914,145000,7567495690,16850,16850,16860,16850,8619
|
|
20230914,144900,7422194230,16850,16850,16860,16840,2856
|
|
20230914,144800,7374075350,16840,16860,16860,16840,7854
|
|
20230914,144700,7241737430,16850,16860,16860,16850,200
|
|
20230914,144600,7238365870,16860,16850,16860,16840,1420
|
|
20230914,144500,7214437930,16850,16850,16850,16840,622
|
|
20230914,144400,7203958710,16850,16860,16860,16850,914
|
|
20230914,144300,7188555430,16850,16850,16860,16850,247
|
|
20230914,144200,7184392150,16850,16840,16860,16840,231
|
|
20230914,144100,7180498580,16850,16850,16850,16840,181
|
|
20230914,144000,7177448760,16850,16850,16860,16840,551
|
|
20230914,143900,7168161400,16850,16830,16860,16820,265
|
|
20230914,143800,7163700090,16830,16830,16850,16820,2406
|
|
20230914,143700,7123206780,16830,16840,16880,16820,6294
|
|
20230914,143600,7017277190,16840,16840,16850,16830,690
|
|
20230914,143500,7005659210,16830,16830,16840,16830,2052
|
|
20230914,143400,6971120650,16830,16840,16850,16830,3994
|
|
20230914,143300,6903867450,16850,16860,16860,16840,2686
|
|
20230914,143200,6858628940,16850,16840,16850,16840,1063
|
|
20230914,143100,6840723670,16850,16850,16860,16840,1376
|
|
20230914,143000,6817540630,16850,16850,16860,16850,770
|
|
20230914,142900,6804563410,16850,16850,16860,16840,936
|
|
20230914,142800,6788791630,16850,16870,16870,16850,1054
|
|
20230914,142700,6771027570,16870,16880,16890,16850,1151
|
|
20230914,142600,6751630560,16860,16840,16880,16840,1165
|
|
20230914,142500,6731999340,16840,16850,16860,16830,1023
|
|
20230914,142400,6714770150,16850,16840,16860,16840,1177
|
|
20230914,142300,6694941930,16850,16860,16860,16840,1915
|
|
20230914,142200,6662688530,16860,16860,16860,16840,1306
|
|
20230914,142100,6640687340,16860,16850,16890,16850,463
|
|
20230914,142000,6632882930,16850,16840,16890,16840,606
|
|
20230914,141900,6622672950,16850,16850,16890,16840,859
|
|
20230914,141800,6608200300,16850,16850,16880,16840,932
|
|
20230914,141700,6592491200,16850,16870,16870,16840,5641
|
|
20230914,141600,6497433760,16870,16870,16890,16870,578
|
|
20230914,141500,6487682800,16870,16860,16890,16850,459
|
|
20230914,141400,6479943300,16860,16870,16870,16850,820
|
|
20230914,141300,6466115630,16870,16870,16870,16860,488
|
|
20230914,141200,6457887220,16870,16870,16890,16860,552
|
|
20230914,141100,6448577570,16870,16870,16890,16860,243
|
|
20230914,141000,6444478820,16870,16860,16870,16860,601
|
|
20230914,140900,6434344290,16870,16870,16900,16860,3140
|
|
20230914,140800,6381324990,16870,16870,16870,16860,795
|
|
20230914,140700,6367918070,16860,16880,16900,16860,179
|
|
20230914,140600,6364896320,16890,16850,16900,16850,1021
|
|
20230914,140500,6347681540,16860,16860,16860,16860,1581
|
|
20230914,140400,6321025880,16860,16860,16860,16850,1629
|
|
20230914,140300,6293565900,16860,16850,16860,16850,1119
|
|
20230914,140200,6274710490,16850,16850,16860,16850,248
|
|
20230914,140100,6270531590,16850,16860,16860,16840,4957
|
|
20230914,140000,6187010860,16860,16860,16870,16850,7255
|
|
20230914,135900,6064739070,16870,16870,16880,16870,1109
|
|
20230914,135800,6046028460,16870,16870,16870,16860,746
|
|
20230914,135700,6033448010,16860,16860,16870,16850,1371
|
|
20230914,135600,6010336750,16860,16860,16890,16850,9821
|
|
20230914,135500,5844665960,16860,16870,16880,16850,14323
|
|
20230914,135400,5603139110,16880,16880,16880,16870,664
|
|
20230914,135300,5591935380,16870,16890,16890,16870,675
|
|
20230914,135200,5580542070,16880,16880,16890,16870,1033
|
|
20230914,135100,5563105090,16870,16880,16880,16870,854
|
|
20230914,135000,5548694250,16880,16880,16890,16870,761
|
|
20230914,134900,5535853130,16880,16880,16880,16870,444
|
|
20230914,134800,5528360040,16880,16880,16900,16870,684
|
|
20230914,134700,5516813810,16880,16880,16900,16870,548
|
|
20230914,134600,5507562690,16900,16870,16900,16870,1918
|
|
20230914,134500,5475193790,16870,16880,16880,16870,1216
|
|
20230914,134400,5454677710,16870,16870,16880,16870,2612
|
|
20230914,134300,5410611650,16870,16880,16900,16870,2231
|
|
20230914,134200,5372934030,16880,16880,16900,16870,1744
|
|
20230914,134100,5343493600,16870,16890,16890,16870,2551
|
|
20230914,134000,5300437340,16890,16900,16900,16880,797
|
|
20230914,133900,5286980540,16880,16890,16900,16880,9433
|
|
20230914,133800,5127710880,16900,16900,16900,16890,642
|
|
20230914,133700,5116861460,16900,16900,16900,16890,497
|
|
20230914,133600,5108466320,16900,16900,16900,16890,614
|
|
20230914,133500,5098094170,16900,16930,16930,16900,2195
|
|
20230914,133400,5060981780,16910,16900,16930,16890,4758
|
|
20230914,133300,4980558900,16900,16900,16920,16900,2741
|
|
20230914,133200,4934231310,16900,16910,16920,16900,3329
|
|
20230914,133100,4877909020,16920,16920,16920,16900,2026
|
|
20230914,133000,4843651090,16910,16920,16920,16910,521
|
|
20230914,132900,4834836500,16910,16920,16920,16910,256
|
|
20230914,132800,4830505370,16920,16900,16920,16900,625
|
|
20230914,132700,4819932030,16910,16910,16910,16900,387
|
|
20230914,132600,4813389070,16910,16900,16920,16900,2388
|
|
20230914,132500,4772993910,16900,16900,16910,16900,513
|
|
20230914,132400,4764323010,16900,16900,16910,16890,3313
|
|
20230914,132300,4708333290,16900,16910,16920,16900,978
|
|
20230914,132200,4691794800,16910,16920,16920,16910,704
|
|
20230914,132100,4679885360,16910,16910,16920,16910,290
|
|
20230914,132000,4674979280,16910,16920,16920,16910,158
|
|
20230914,131900,4672306300,16910,16910,16950,16910,1281
|
|
20230914,131800,4650630870,16910,16910,16910,16900,266
|
|
20230914,131700,4646133170,16920,16910,16920,16900,639
|
|
20230914,131600,4635325830,16900,16910,16910,16900,492
|
|
20230914,131500,4627006840,16910,16900,16910,16900,76
|
|
20230914,131400,4625722050,16930,16930,16930,16890,2241
|
|
20230914,131300,4587839120,16910,16900,16940,16900,1124
|
|
20230914,131200,4568830700,16900,16900,16900,16890,1982
|
|
20230914,131100,4535350740,16910,16910,16920,16900,680
|
|
20230914,131000,4523854930,16910,16910,16910,16900,311
|
|
20230914,130900,4518597440,16890,16900,16950,16890,1770
|
|
20230914,130800,4488663400,16910,16900,16910,16900,203
|
|
20230914,130700,4485231730,16900,16900,16900,16900,1718
|
|
20230914,130600,4456197530,16910,16910,16910,16910,212
|
|
20230914,130500,4452612610,16910,16910,16910,16900,201
|
|
20230914,130400,4449213720,16900,16910,16910,16900,1199
|
|
20230914,130300,4428950350,16910,16900,16910,16900,486
|
|
20230914,130200,4420736750,16900,16900,16910,16900,1582
|
|
20230914,130100,4393999510,16910,16910,16910,16900,618
|
|
20230914,130000,4383551790,16910,16900,16910,16900,359
|
|
20230914,125900,4377481490,16910,16900,16910,16900,84
|
|
20230914,125800,4376061850,16900,16910,16910,16900,1115
|
|
20230914,125700,4357217890,16900,16900,16900,16900,651
|
|
20230914,125600,4346215990,16900,16900,16910,16900,178
|
|
20230914,125500,4343207400,16910,16890,16930,16890,167
|
|
20230914,125400,4340382750,16890,16900,16920,16890,8792
|
|
20230914,125300,4191809450,16910,16920,16930,16900,4383
|
|
20230914,125200,4117693130,16920,16920,16930,16910,189
|
|
20230914,125100,4114496940,16920,16910,16930,16910,604
|
|
20230914,125000,4104280960,16920,16920,16930,16910,1277
|
|
20230914,124900,4082673340,16920,16930,16930,16920,971
|
|
20230914,124800,4066240920,16930,16930,16930,16920,590
|
|
20230914,124700,4056253570,16930,16930,16940,16920,64
|
|
20230914,124600,4055170430,16920,16920,16930,16920,488
|
|
20230914,124500,4046910470,16930,16930,16940,16920,514
|
|
20230914,124400,4038209730,16920,16930,16930,16920,300
|
|
20230914,124300,4033130840,16930,16920,16930,16920,729
|
|
20230914,124200,4020795150,16930,16940,16940,16920,2439
|
|
20230914,124100,3979491020,16950,16950,16960,16940,112
|
|
20230914,124000,3977592640,16950,16950,16950,16950,39
|
|
20230914,123900,3976931590,16950,16950,16950,16950,73
|
|
20230914,123800,3975694240,16950,16950,16950,16940,371
|
|
20230914,123700,3969408380,16940,16960,16960,16940,407
|
|
20230914,123600,3962509780,16950,16950,16950,16950,455
|
|
20230914,123500,3954797530,16950,16950,16950,16930,1537
|
|
20230914,123400,3928763360,16940,16940,16950,16940,498
|
|
20230914,123300,3920327190,16950,16980,16980,16940,4125
|
|
20230914,123200,3850415540,16970,16970,16970,16970,66
|
|
20230914,123100,3849295520,16960,16970,16970,16960,204
|
|
20230914,123000,3845833680,16970,16970,16980,16970,632
|
|
20230914,122900,3835102510,16980,16970,16980,16970,48
|
|
20230914,122800,3834287860,16970,16970,16980,16970,46
|
|
20230914,122700,3833507220,16970,16980,16980,16960,154
|
|
20230914,122600,3830892630,16970,16970,16970,16970,7
|
|
20230914,122500,3830773840,16970,16970,16970,16960,424
|
|
20230914,122400,3823580190,16970,16960,16970,16950,403
|
|
20230914,122300,3816743860,16960,16960,16960,16960,11
|
|
20230914,122200,3816557300,16970,16950,16970,16950,320
|
|
20230914,122100,3811130130,16960,16970,16970,16950,593
|
|
20230914,122000,3801072880,16960,16970,16970,16960,63
|
|
20230914,121900,3800003790,16980,16970,16980,16970,26
|
|
20230914,121800,3799562490,16970,16970,16980,16970,821
|
|
20230914,121700,3785630060,16980,16980,16980,16970,335
|
|
20230914,121600,3779944800,16990,16990,16990,16980,75
|
|
20230914,121500,3778671160,16990,16990,16990,16980,171
|
|
20230914,121400,3775766250,16980,16980,16990,16980,108
|
|
20230914,121300,3773932330,16980,16990,16990,16980,82
|
|
20230914,121200,3772539320,17000,16990,17000,16990,596
|
|
20230914,121100,3762410740,16980,16990,16990,16980,78
|
|
20230914,121000,3761085900,16980,16980,16980,16980,169
|
|
20230914,120900,3758216280,16980,16970,16980,16970,1040
|
|
20230914,120800,3740567130,16970,16960,16970,16960,40
|
|
20230914,120700,3739888710,16970,16970,16970,16960,114
|
|
20230914,120600,3737954520,16960,16970,16970,16960,12
|
|
20230914,120500,3737750910,16960,16960,16960,16960,49
|
|
20230914,120400,3736919870,16970,16970,16970,16950,165
|
|
20230914,120300,3734121660,16960,16960,16960,16950,179
|
|
20230914,120200,3731087020,16960,16960,16960,16950,84
|
|
20230914,120100,3729662760,16960,16950,16960,16950,49
|
|
20230914,120000,3728832110,16960,16960,16960,16950,462
|
|
20230914,115900,3720998310,16950,16950,16960,16950,1715
|
|
20230914,115800,3691928700,16960,16950,16960,16950,216
|
|
20230914,115700,3688265730,16960,16960,16960,16960,309
|
|
20230914,115600,3683025090,16960,16960,16960,16950,76
|
|
20230914,115500,3681736530,16960,16950,16960,16950,13
|
|
20230914,115400,3681516060,16960,16960,16960,16950,77
|
|
20230914,115300,3680210530,16960,16960,16960,16950,150
|
|
20230914,115200,3677666910,16950,16970,16970,16950,1147
|
|
20230914,115100,3658213660,16970,16970,16970,16960,281
|
|
20230914,115000,3653445480,16970,16970,16970,16960,160
|
|
20230914,114900,3650730660,16970,16970,16970,16960,38
|
|
20230914,114800,3650085820,16960,16970,16970,16960,54
|
|
20230914,114700,3649169830,16970,16970,16970,16960,75
|
|
20230914,114600,3647897460,16970,16960,16970,16960,136
|
|
20230914,114500,3645589560,16970,16960,16970,16960,643
|
|
20230914,114400,3634678310,16960,16970,16970,16960,269
|
|
20230914,114300,3630116050,16970,16970,16980,16950,429
|
|
20230914,114200,3622841210,16970,16960,16980,16950,289
|
|
20230914,114100,3617937080,16960,16950,16960,16950,982
|
|
20230914,114000,3601291880,16950,16950,16960,16950,2843
|
|
20230914,113900,3553086400,16950,16950,16960,16950,1306
|
|
20230914,113800,3530949540,16960,16960,16960,16960,89
|
|
20230914,113700,3529440100,16960,16960,16960,16950,72
|
|
20230914,113600,3528219360,16960,16960,16960,16950,351
|
|
20230914,113500,3522268980,16960,16950,16960,16950,443
|
|
20230914,113400,3514759910,16950,16950,16960,16950,265
|
|
20230914,113300,3510268100,16950,16980,16980,16950,1952
|
|
20230914,113200,3477174580,16970,16960,16970,16960,277
|
|
20230914,113100,3472475690,16960,16970,16980,16960,156
|
|
20230914,113000,3469828530,16970,16950,16970,16950,903
|
|
20230914,112900,3454511740,16960,16960,16960,16950,1088
|
|
20230914,112800,3436059870,16960,16970,16970,16960,403
|
|
20230914,112700,3429224590,16970,16960,16970,16960,54
|
|
20230914,112600,3428308610,16970,16970,16970,16970,94
|
|
20230914,112500,3426713430,16970,16960,16980,16950,762
|
|
20230914,112400,3413792590,16960,16970,16970,16960,987
|
|
20230914,112300,3397049150,16970,16980,16980,16970,149
|
|
20230914,112200,3394520140,16980,16980,16990,16980,621
|
|
20230914,112100,3383975310,16980,16990,16990,16980,267
|
|
20230914,112000,3379439000,17000,17000,17000,16990,120
|
|
20230914,111900,3377399390,17010,17000,17010,16990,1001
|
|
20230914,111800,3360386460,17000,17010,17020,17000,19
|
|
20230914,111700,3360063250,17020,17010,17020,17000,3225
|
|
20230914,111600,3305177990,17010,17010,17010,17010,56
|
|
20230914,111500,3304225430,17020,17000,17020,17000,2470
|
|
20230914,111400,3262195940,16990,17000,17010,16990,1558
|
|
20230914,111300,3235713320,17010,17000,17010,17000,81
|
|
20230914,111200,3234335890,17010,17010,17010,17010,120
|
|
20230914,111100,3232294690,17010,17010,17010,17000,492
|
|
20230914,111000,3223930270,17010,17010,17010,17000,577
|
|
20230914,110900,3214119580,17010,17020,17020,17010,2124
|
|
20230914,110800,3177969480,17070,17030,17080,17020,402
|
|
20230914,110700,3171118610,17030,17030,17030,17020,2078
|
|
20230914,110600,3135744070,17010,17020,17040,17010,5335
|
|
20230914,110500,3044854750,17020,17030,17090,17010,697
|
|
20230914,110400,3032984550,17020,17020,17020,17010,184
|
|
20230914,110300,3029852970,17020,17020,17040,17020,110
|
|
20230914,110200,3027980170,17040,17030,17040,17020,428
|
|
20230914,110100,3020689730,17030,17020,17030,17000,1449
|
|
20230914,110000,2996036390,17040,17030,17040,17020,319
|
|
20230914,105900,2990602820,17030,17050,17050,17030,253
|
|
20230914,105800,2986291330,17050,17030,17060,17010,271
|
|
20230914,105700,2981676650,17030,17020,17040,17010,261
|
|
20230914,105600,2977230330,17020,17010,17020,17010,861
|
|
20230914,105500,2962582440,17010,17010,17030,17010,462
|
|
20230914,105400,2954721340,17010,17020,17030,17010,151
|
|
20230914,105300,2952151850,17060,17020,17060,17020,446
|
|
20230914,105200,2944554590,17020,17010,17020,17010,15
|
|
20230914,105100,2944299390,17010,17010,17100,17010,1221
|
|
20230914,105000,2923432470,17010,17020,17020,17010,734
|
|
20230914,104900,2910943960,17030,17020,17030,17010,252
|
|
20230914,104800,2906655580,17010,17010,17030,17010,358
|
|
20230914,104700,2900565030,17010,17010,17020,17000,516
|
|
20230914,104600,2891787890,17000,17060,17060,17000,1506
|
|
20230914,104500,2866121750,17070,17070,17070,17070,531
|
|
20230914,104400,2857057580,17080,17090,17090,17080,83
|
|
20230914,104300,2855639750,17090,17100,17110,17080,710
|
|
20230914,104200,2843507120,17100,17110,17110,17100,850
|
|
20230914,104100,2828969840,17100,17090,17110,17080,6497
|
|
20230914,104000,2717898640,17080,17080,17090,17070,1216
|
|
20230914,103900,2697126030,17080,17070,17090,17060,3498
|
|
20230914,103800,2637400030,17080,17080,17090,17070,1887
|
|
20230914,103700,2605178590,17090,17080,17090,17080,1255
|
|
20230914,103600,2583740960,17070,17040,17080,17040,2976
|
|
20230914,103500,2532971440,17040,17050,17050,17040,507
|
|
20230914,103400,2524327970,17060,17060,17060,17050,743
|
|
20230914,103300,2511655110,17060,17060,17070,17050,597
|
|
20230914,103200,2501472350,17060,17080,17080,17000,1821
|
|
20230914,103100,2470462320,17070,17040,17070,17040,530
|
|
20230914,103000,2461416950,17050,17070,17080,17050,1359
|
|
20230914,102900,2438224360,17060,17040,17060,17030,8722
|
|
20230914,102800,2289552260,17030,17020,17030,17010,1547
|
|
20230914,102700,2263220400,17020,17020,17020,17020,560
|
|
20230914,102600,2253689200,17020,17020,17020,17010,291
|
|
20230914,102500,2248737630,17020,17020,17020,17010,1062
|
|
20230914,102400,2230671620,17020,17020,17020,17010,652
|
|
20230914,102300,2219578710,17020,17010,17020,17000,1100
|
|
20230914,102200,2200866750,17000,17000,17010,17000,799
|
|
20230914,102100,2187282640,17010,17000,17010,17000,1002
|
|
20230914,102000,2170248590,17000,16980,17000,16980,900
|
|
20230914,101900,2154950500,16980,17000,17000,16980,1334
|
|
20230914,101800,2132284510,17000,16990,17000,16980,680
|
|
20230914,101700,2120730380,16990,16990,16990,16970,1923
|
|
20230914,101600,2088074470,16990,16980,17000,16970,884
|
|
20230914,101500,2073060780,16980,16950,16980,16950,567
|
|
20230914,101400,2063444280,16980,16930,16980,16920,607
|
|
20230914,101300,2053161260,16930,16930,16930,16900,1500
|
|
20230914,101200,2027794830,16930,16920,16930,16900,588
|
|
20230914,101100,2017846430,16900,16900,16910,16900,248
|
|
20230914,101000,2013653900,16900,16910,16920,16900,167
|
|
20230914,100900,2010830430,16910,16890,16910,16880,5081
|
|
20230914,100800,1925055760,16890,16890,16890,16880,3080
|
|
20230914,100700,1873035250,16890,16890,16900,16890,1472
|
|
20230914,100600,1848172250,16900,16910,16920,16900,1574
|
|
20230914,100500,1821569710,16900,16910,16920,16900,2467
|
|
20230914,100400,1779868150,16910,16910,16910,16910,213
|
|
20230914,100300,1776266320,16910,16920,16940,16900,1636
|
|
20230914,100200,1748596230,16910,16920,16920,16900,163
|
|
20230914,100100,1745840120,16900,16940,16940,16900,4524
|
|
20230914,100000,1669330010,16940,16940,16950,16940,250
|
|
20230914,095900,1665094990,16940,16940,16950,16930,890
|
|
20230914,095800,1650019560,16940,16940,16950,16940,257
|
|
20230914,095700,1645665350,16930,16920,16930,16920,178
|
|
20230914,095600,1642652290,16920,16920,16920,16910,778
|
|
20230914,095500,1629488560,16920,16940,16940,16910,5863
|
|
20230914,095400,1530282310,16940,16940,16940,16930,989
|
|
20230914,095300,1513535450,16940,16940,16940,16930,5744
|
|
20230914,095200,1416246960,16950,16970,16970,16950,910
|
|
20230914,095100,1400812710,16970,16950,16980,16950,1567
|
|
20230914,095000,1374240620,16950,16950,16950,16940,928
|
|
20230914,094900,1358512920,16950,16970,16970,16940,1678
|
|
20230914,094800,1330068840,16950,16950,16960,16940,506
|
|
20230914,094700,1321491860,16950,16940,16950,16940,767
|
|
20230914,094600,1308494940,16940,16970,16970,16940,7168
|
|
20230914,094500,1187004030,16970,16970,16970,16960,746
|
|
20230914,094400,1174344430,16960,16990,16990,16960,1230
|
|
20230914,094300,1153467840,16980,16980,16980,16980,205
|
|
20230914,094200,1149986940,16980,16990,17000,16980,1330
|
|
20230914,094100,1127397370,17030,16980,17030,16970,375
|
|
20230914,094000,1121029330,16970,16980,16990,16970,816
|
|
20230914,093900,1107173530,17000,16990,17030,16990,472
|
|
20230914,093800,1099151070,16990,16980,16990,16980,442
|
|
20230914,093700,1091642400,16980,16980,16980,16960,592
|
|
20230914,093600,1081593880,16990,16980,17060,16980,948
|
|
20230914,093500,1065485210,16980,17010,17010,16970,672
|
|
20230914,093400,1054072490,17010,17040,17090,17000,126
|
|
20230914,093300,1051927470,17090,17010,17090,17010,1339
|
|
20230914,093200,1029104590,17010,17000,17020,17000,5813
|
|
20230914,093100,930277400,17000,17060,17060,17000,4414
|
|
20230914,093000,855182390,17070,17090,17100,17070,1411
|
|
20230914,092900,831072550,17090,17090,17090,17080,324
|
|
20230914,092800,825536050,17100,17100,17110,17100,1007
|
|
20230914,092700,808311430,17100,17070,17100,17070,457
|
|
20230914,092600,800500590,17060,17060,17070,17050,1365
|
|
20230914,092500,777211100,17060,17100,17100,17060,1461
|
|
20230914,092400,752250800,17100,17100,17110,17080,1061
|
|
20230914,092300,734112980,17100,17120,17120,17100,1402
|
|
20230914,092200,710119900,17110,17060,17110,17060,4886
|
|
20230914,092100,626613310,17070,17070,17070,17060,850
|
|
20230914,092000,612106130,17010,17050,17080,17010,2090
|
|
20230914,091900,576450190,17050,17050,17050,17040,1139
|
|
20230914,091800,557032330,17040,17040,17050,17040,747
|
|
20230914,091700,544301030,17050,17000,17050,16990,4537
|
|
20230914,091600,467134660,17000,17010,17010,17000,95
|
|
20230914,091500,465518820,17010,17010,17020,17000,585
|
|
20230914,091400,455568170,17010,16990,17020,16990,639
|
|
20230914,091300,444698820,16980,16920,16990,16920,2723
|
|
20230914,091200,398527910,16920,16940,16940,16910,3669
|
|
20230914,091100,336444570,16960,16960,16980,16950,2802
|
|
20230914,091000,288934720,16960,16970,16970,16960,761
|
|
20230914,090900,276024750,16970,16980,16980,16960,1476
|
|
20230914,090800,250985100,16980,16980,17040,16980,1119
|
|
20230914,090700,231972150,16980,17030,17050,16980,1934
|
|
20230914,090600,199043670,17050,17040,17050,17040,519
|
|
20230914,090500,190199290,16980,17030,17050,16970,2896
|
|
20230914,090400,140958870,17000,17000,17020,16990,1872
|
|
20230914,090300,109126170,17010,17010,17010,17000,371
|
|
20230914,090200,102816260,16990,17020,17040,16990,1343
|
|
20230914,090100,79983110,17060,17020,17060,17000,622
|
|
20230914,090000,69397260,17020,17090,17100,17020,4062
|