611 lines
33 KiB
CSV
611 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,190800,12313147330,16440,16440,16440,16440,15848
|
|
20230921,190700,12313147330,16440,16440,16440,16440,0
|
|
20230921,190600,12313147330,16440,16440,16440,16440,0
|
|
20230921,190500,12313147330,16440,16440,16440,16440,0
|
|
20230921,190400,12313147330,16440,16440,16440,16440,0
|
|
20230921,190300,12313147330,16440,16440,16440,16440,0
|
|
20230921,190200,12313147330,16440,16440,16440,16440,0
|
|
20230921,190100,12313147330,16440,16440,16440,16440,0
|
|
20230921,190000,12313147330,16440,16440,16440,16440,0
|
|
20230921,185900,12313147330,16440,16440,16440,16440,0
|
|
20230921,185800,12313147330,16440,16440,16440,16440,0
|
|
20230921,185700,12313147330,16440,16440,16440,16440,0
|
|
20230921,185600,12313147330,16440,16440,16440,16440,0
|
|
20230921,185500,12313147330,16440,16440,16440,16440,0
|
|
20230921,185400,12313147330,16440,16440,16440,16440,0
|
|
20230921,185300,12313147330,16440,16440,16440,16440,0
|
|
20230921,185200,12313147330,16440,16440,16440,16440,0
|
|
20230921,185100,12313147330,16440,16440,16440,16440,0
|
|
20230921,185000,12313147330,16440,16440,16440,16440,0
|
|
20230921,184900,12313147330,16440,16440,16440,16440,0
|
|
20230921,184800,12313147330,16440,16440,16440,16440,0
|
|
20230921,184700,12313147330,16440,16440,16440,16440,0
|
|
20230921,184600,12313147330,16440,16440,16440,16440,0
|
|
20230921,184500,12313147330,16440,16440,16440,16440,0
|
|
20230921,184400,12313147330,16440,16440,16440,16440,0
|
|
20230921,184300,12313147330,16440,16440,16440,16440,0
|
|
20230921,184200,12313147330,16440,16440,16440,16440,0
|
|
20230921,184100,12313147330,16440,16440,16440,16440,0
|
|
20230921,184000,12313147330,16440,16440,16440,16440,0
|
|
20230921,183900,12313147330,16440,16440,16440,16440,0
|
|
20230921,183800,12313147330,16440,16440,16440,16440,15848
|
|
20230921,183700,12313147330,16440,16440,16440,16440,0
|
|
20230921,183600,12313147330,16440,16440,16440,16440,0
|
|
20230921,183500,12313147330,16440,16440,16440,16440,0
|
|
20230921,183400,12313147330,16440,16440,16440,16440,0
|
|
20230921,183300,12313147330,16440,16440,16440,16440,0
|
|
20230921,183200,12313147330,16440,16440,16440,16440,0
|
|
20230921,183100,12313147330,16440,16440,16440,16440,0
|
|
20230921,183000,12313147330,16440,16440,16440,16440,0
|
|
20230921,182900,12313147330,16440,16440,16440,16440,0
|
|
20230921,182800,12313147330,16440,16440,16440,16440,0
|
|
20230921,182700,12313147330,16440,16440,16440,16440,0
|
|
20230921,182600,12313147330,16440,16440,16440,16440,0
|
|
20230921,182500,12313147330,16440,16440,16440,16440,0
|
|
20230921,182400,12313147330,16440,16440,16440,16440,0
|
|
20230921,182300,12313147330,16440,16440,16440,16440,0
|
|
20230921,182200,12313147330,16440,16440,16440,16440,0
|
|
20230921,182100,12313147330,16440,16440,16440,16440,0
|
|
20230921,182000,12313147330,16440,16440,16440,16440,0
|
|
20230921,181900,12313147330,16440,16440,16440,16440,0
|
|
20230921,181800,12313147330,16440,16440,16440,16440,0
|
|
20230921,181700,12313147330,16440,16440,16440,16440,0
|
|
20230921,181600,12313147330,16440,16440,16440,16440,0
|
|
20230921,181500,12313147330,16440,16440,16440,16440,0
|
|
20230921,181400,12313147330,16440,16440,16440,16440,0
|
|
20230921,181300,12313147330,16440,16440,16440,16440,0
|
|
20230921,181200,12313147330,16440,16440,16440,16440,0
|
|
20230921,181100,12313147330,16440,16440,16440,16440,0
|
|
20230921,181000,12313147330,16440,16440,16440,16440,0
|
|
20230921,180900,12313147330,16440,16440,16440,16440,0
|
|
20230921,180800,12313147330,16440,16440,16440,16440,15848
|
|
20230921,180700,12313147330,16440,16440,16440,16440,0
|
|
20230921,180600,12313147330,16440,16440,16440,16440,0
|
|
20230921,180500,12313147330,16440,16440,16440,16440,0
|
|
20230921,180400,12313147330,16440,16440,16440,16440,0
|
|
20230921,180300,12313147330,16440,16440,16440,16440,0
|
|
20230921,180200,12313147330,16440,16440,16440,16440,0
|
|
20230921,180100,12313147330,16440,16440,16440,16440,0
|
|
20230921,180000,12313147330,16440,16440,16440,16440,0
|
|
20230921,175900,12313147330,16440,16440,16440,16440,0
|
|
20230921,175800,12313147330,16440,16440,16440,16440,0
|
|
20230921,175700,12313147330,16440,16440,16440,16440,0
|
|
20230921,175600,12313147330,16440,16440,16440,16440,0
|
|
20230921,175500,12313147330,16440,16440,16440,16440,0
|
|
20230921,175400,12313147330,16440,16440,16440,16440,0
|
|
20230921,175300,12313147330,16440,16440,16440,16440,0
|
|
20230921,175200,12313147330,16440,16440,16440,16440,0
|
|
20230921,175100,12313147330,16440,16440,16440,16440,0
|
|
20230921,175000,12313147330,16440,16440,16440,16440,0
|
|
20230921,174900,12313147330,16440,16440,16440,16440,0
|
|
20230921,174800,12313147330,16440,16440,16440,16440,0
|
|
20230921,174700,12313147330,16440,16440,16440,16440,0
|
|
20230921,174600,12313147330,16440,16440,16440,16440,0
|
|
20230921,174500,12313147330,16440,16440,16440,16440,0
|
|
20230921,174400,12313147330,16440,16440,16440,16440,0
|
|
20230921,174300,12313147330,16440,16440,16440,16440,0
|
|
20230921,174200,12313147330,16440,16440,16440,16440,0
|
|
20230921,174100,12313147330,16440,16440,16440,16440,0
|
|
20230921,174000,12313147330,16440,16440,16440,16440,0
|
|
20230921,173900,12313147330,16440,16440,16440,16440,0
|
|
20230921,173800,12313147330,16440,16440,16440,16440,15848
|
|
20230921,173700,12313147330,16440,16440,16440,16440,0
|
|
20230921,173600,12313147330,16440,16440,16440,16440,0
|
|
20230921,173500,12313147330,16440,16440,16440,16440,0
|
|
20230921,173400,12313147330,16440,16440,16440,16440,0
|
|
20230921,173300,12313147330,16440,16440,16440,16440,0
|
|
20230921,173200,12313147330,16440,16440,16440,16440,0
|
|
20230921,173100,12313147330,16440,16440,16440,16440,0
|
|
20230921,173000,12313147330,16440,16440,16440,16440,0
|
|
20230921,172900,12313147330,16440,16440,16440,16440,0
|
|
20230921,172800,12313147330,16440,16440,16440,16440,0
|
|
20230921,172700,12313147330,16440,16440,16440,16440,0
|
|
20230921,172600,12313147330,16440,16440,16440,16440,0
|
|
20230921,172500,12313147330,16440,16440,16440,16440,0
|
|
20230921,172400,12313147330,16440,16440,16440,16440,0
|
|
20230921,172300,12313147330,16440,16440,16440,16440,0
|
|
20230921,172200,12313147330,16440,16440,16440,16440,0
|
|
20230921,172100,12313147330,16440,16440,16440,16440,0
|
|
20230921,172000,12313147330,16440,16440,16440,16440,0
|
|
20230921,171900,12313147330,16440,16440,16440,16440,0
|
|
20230921,171800,12313147330,16440,16440,16440,16440,0
|
|
20230921,171700,12313147330,16440,16440,16440,16440,0
|
|
20230921,171600,12313147330,16440,16440,16440,16440,0
|
|
20230921,171500,12313147330,16440,16440,16440,16440,0
|
|
20230921,171400,12313147330,16440,16440,16440,16440,0
|
|
20230921,171300,12313147330,16440,16440,16440,16440,0
|
|
20230921,171200,12313147330,16440,16440,16440,16440,0
|
|
20230921,171100,12313147330,16440,16440,16440,16440,0
|
|
20230921,171000,12313147330,16440,16440,16440,16440,0
|
|
20230921,170900,12313147330,16440,16440,16440,16440,0
|
|
20230921,170800,12313147330,16440,16440,16440,16440,15848
|
|
20230921,170700,12313147330,16440,16440,16440,16440,0
|
|
20230921,170600,12313147330,16440,16440,16440,16440,0
|
|
20230921,170500,12313147330,16440,16440,16440,16440,0
|
|
20230921,170400,12313147330,16440,16440,16440,16440,0
|
|
20230921,170300,12313147330,16440,16440,16440,16440,0
|
|
20230921,170200,12313147330,16440,16440,16440,16440,0
|
|
20230921,170100,12313147330,16440,16440,16440,16440,0
|
|
20230921,170000,12313147330,16440,16440,16440,16440,0
|
|
20230921,165900,12313147330,16440,16440,16440,16440,0
|
|
20230921,165800,12313147330,16440,16440,16440,16440,0
|
|
20230921,165700,12313147330,16440,16440,16440,16440,0
|
|
20230921,165600,12313147330,16440,16440,16440,16440,0
|
|
20230921,165500,12313147330,16440,16440,16440,16440,0
|
|
20230921,165400,12313147330,16440,16440,16440,16440,0
|
|
20230921,165300,12313147330,16440,16440,16440,16440,0
|
|
20230921,165200,12313147330,16440,16440,16440,16440,0
|
|
20230921,165100,12313147330,16440,16440,16440,16440,0
|
|
20230921,165000,12313147330,16440,16440,16440,16440,0
|
|
20230921,164900,12313147330,16440,16440,16440,16440,0
|
|
20230921,164800,12313147330,16440,16440,16440,16440,0
|
|
20230921,164700,12313147330,16440,16440,16440,16440,0
|
|
20230921,164600,12313147330,16440,16440,16440,16440,0
|
|
20230921,164500,12313147330,16440,16440,16440,16440,0
|
|
20230921,164400,12313147330,16440,16440,16440,16440,0
|
|
20230921,164300,12313147330,16440,16440,16440,16440,0
|
|
20230921,164200,12313147330,16440,16440,16440,16440,0
|
|
20230921,164100,12313147330,16440,16440,16440,16440,0
|
|
20230921,164000,12313147330,16440,16440,16440,16440,0
|
|
20230921,163900,12313147330,16440,16440,16440,16440,0
|
|
20230921,163800,12313147330,16440,16440,16440,16440,15848
|
|
20230921,163700,12313147330,16440,16440,16440,16440,0
|
|
20230921,163600,12313147330,16440,16440,16440,16440,0
|
|
20230921,163500,12313147330,16440,16440,16440,16440,0
|
|
20230921,163400,12313147330,16440,16440,16440,16440,0
|
|
20230921,163300,12313147330,16440,16440,16440,16440,0
|
|
20230921,163200,12313147330,16440,16440,16440,16440,0
|
|
20230921,163100,12313147330,16440,16440,16440,16440,0
|
|
20230921,163000,12313147330,16440,16440,16440,16440,0
|
|
20230921,162900,12313147330,16440,16440,16440,16440,0
|
|
20230921,162800,12313147330,16440,16440,16440,16440,0
|
|
20230921,162700,12313147330,16440,16440,16440,16440,0
|
|
20230921,162600,12313147330,16440,16440,16440,16440,0
|
|
20230921,162500,12313147330,16440,16440,16440,16440,0
|
|
20230921,162400,12313147330,16440,16440,16440,16440,0
|
|
20230921,162300,12313147330,16440,16440,16440,16440,0
|
|
20230921,162200,12313147330,16440,16440,16440,16440,0
|
|
20230921,162100,12313147330,16440,16440,16440,16440,0
|
|
20230921,162000,12313147330,16440,16440,16440,16440,0
|
|
20230921,161900,12313147330,16440,16440,16440,16440,0
|
|
20230921,161800,12313147330,16440,16440,16440,16440,0
|
|
20230921,161700,12313147330,16440,16440,16440,16440,0
|
|
20230921,161600,12313147330,16440,16440,16440,16440,0
|
|
20230921,161500,12313147330,16440,16440,16440,16440,0
|
|
20230921,161400,12313147330,16440,16440,16440,16440,0
|
|
20230921,161300,12313147330,16440,16440,16440,16440,0
|
|
20230921,161200,12313147330,16440,16440,16440,16440,0
|
|
20230921,161100,12313147330,16440,16440,16440,16440,0
|
|
20230921,161000,12313147330,16440,16440,16440,16440,0
|
|
20230921,160900,12313147330,16440,16440,16440,16440,0
|
|
20230921,160800,12313147330,16440,16440,16440,16440,15848
|
|
20230921,160700,12313147330,16440,16440,16440,16440,0
|
|
20230921,160600,12313147330,16440,16440,16440,16440,0
|
|
20230921,160500,12313147330,16440,16440,16440,16440,0
|
|
20230921,160400,12313147330,16440,16440,16440,16440,0
|
|
20230921,160300,12313147330,16440,16440,16440,16440,0
|
|
20230921,160200,12313147330,16440,16440,16440,16440,0
|
|
20230921,160100,12313147330,16440,16440,16440,16440,0
|
|
20230921,160000,12313147330,16440,16440,16440,16440,0
|
|
20230921,155900,12313147330,16440,16440,16440,16440,0
|
|
20230921,155800,12313147330,16440,16440,16440,16440,0
|
|
20230921,155700,12313147330,16440,16440,16440,16440,0
|
|
20230921,155600,12313147330,16440,16440,16440,16440,0
|
|
20230921,155500,12313147330,16440,16440,16440,16440,0
|
|
20230921,155400,12313147330,16440,16440,16440,16440,0
|
|
20230921,155300,12313147330,16440,16440,16440,16440,0
|
|
20230921,155200,12313147330,16440,16440,16440,16440,0
|
|
20230921,155100,12313147330,16440,16440,16440,16440,0
|
|
20230921,155000,12313147330,16440,16440,16440,16440,0
|
|
20230921,154900,12313147330,16440,16440,16440,16440,0
|
|
20230921,154800,12313147330,16440,16440,16440,16440,0
|
|
20230921,154700,12313147330,16440,16440,16440,16440,0
|
|
20230921,154600,12313147330,16440,16440,16440,16440,0
|
|
20230921,154500,12313147330,16440,16440,16440,16440,0
|
|
20230921,154400,12313147330,16440,16440,16440,16440,0
|
|
20230921,154300,12313147330,16440,16440,16440,16440,0
|
|
20230921,154200,12313147330,16440,16440,16440,16440,0
|
|
20230921,154100,12313147330,16440,16440,16440,16440,0
|
|
20230921,154000,12313147330,16440,16440,16440,16440,0
|
|
20230921,153900,12313147330,16440,16440,16440,16440,0
|
|
20230921,153800,12313147330,16440,16440,16440,16440,15848
|
|
20230921,153700,12313147330,16440,16440,16440,16440,0
|
|
20230921,153600,12313147330,16440,16440,16440,16440,0
|
|
20230921,153500,12313147330,16440,16440,16440,16440,0
|
|
20230921,153400,12313147330,16440,16440,16440,16440,0
|
|
20230921,153300,12313147330,16440,16440,16440,16440,0
|
|
20230921,153200,12313147330,16440,16440,16440,16440,0
|
|
20230921,153100,12313147330,16440,16440,16440,16440,0
|
|
20230921,153000,12313147330,16440,16440,16440,16440,15848
|
|
20230921,152900,12052606210,16440,16440,16440,16440,0
|
|
20230921,152800,12052606210,16440,16440,16440,16440,0
|
|
20230921,152700,12052606210,16440,16440,16440,16440,0
|
|
20230921,152600,12052606210,16440,16440,16440,16440,0
|
|
20230921,152500,12052606210,16440,16440,16440,16440,0
|
|
20230921,152400,12052606210,16440,16440,16440,16440,0
|
|
20230921,152300,12052606210,16440,16440,16440,16440,0
|
|
20230921,152200,12052606210,16440,16440,16440,16440,0
|
|
20230921,152100,12052606210,16440,16440,16440,16440,0
|
|
20230921,152000,12052606210,16440,16440,16440,16440,0
|
|
20230921,151900,12052606210,16440,16470,16470,16440,3001
|
|
20230921,151800,12003250420,16460,16460,16480,16450,7125
|
|
20230921,151700,11885960930,16450,16460,16460,16450,301
|
|
20230921,151600,11881007720,16460,16450,16460,16450,1880
|
|
20230921,151500,11850068740,16450,16440,16450,16440,1393
|
|
20230921,151400,11827162830,16450,16440,16450,16420,3768
|
|
20230921,151300,11765206360,16430,16430,16430,16430,987
|
|
20230921,151200,11748989950,16430,16440,16440,16420,1652
|
|
20230921,151100,11721846300,16450,16420,16450,16410,5518
|
|
20230921,151000,11631182310,16420,16410,16420,16400,886
|
|
20230921,150900,11616644850,16410,16420,16440,16410,2600
|
|
20230921,150800,11573971830,16420,16390,16440,16390,630
|
|
20230921,150700,11563633270,16390,16430,16460,16390,8941
|
|
20230921,150600,11416783560,16440,16440,16440,16430,646
|
|
20230921,150500,11406168910,16440,16450,16460,16430,3646
|
|
20230921,150400,11346230720,16450,16460,16470,16450,3408
|
|
20230921,150300,11290143840,16470,16480,16480,16470,3896
|
|
20230921,150200,11225971190,16470,16470,16480,16460,1976
|
|
20230921,150100,11193433180,16470,16480,16480,16460,1671
|
|
20230921,150000,11165913370,16470,16490,16500,16470,3020
|
|
20230921,145900,11116132180,16500,16500,16510,16490,1219
|
|
20230921,145800,11096023770,16500,16480,16500,16470,2831
|
|
20230921,145700,11049333360,16480,16460,16480,16460,715
|
|
20230921,145600,11037557850,16480,16450,16480,16450,677
|
|
20230921,145500,11026411410,16460,16450,16470,16450,464
|
|
20230921,145400,11018776260,16450,16450,16470,16430,1777
|
|
20230921,145300,10989548200,16430,16430,16440,16430,1722
|
|
20230921,145200,10961240770,16440,16440,16440,16430,2183
|
|
20230921,145100,10925373480,16430,16440,16440,16430,558
|
|
20230921,145000,10916204420,16440,16450,16450,16440,637
|
|
20230921,144900,10905731800,16450,16460,16460,16440,495
|
|
20230921,144800,10897591430,16450,16470,16470,16450,791
|
|
20230921,144700,10884573460,16460,16460,16470,16460,375
|
|
20230921,144600,10878400620,16460,16470,16480,16460,1045
|
|
20230921,144500,10861192480,16480,16470,16480,16470,444
|
|
20230921,144400,10853878710,16470,16490,16490,16470,3885
|
|
20230921,144300,10789839660,16490,16490,16500,16490,805
|
|
20230921,144200,10776564840,16500,16500,16500,16490,738
|
|
20230921,144100,10764387880,16510,16500,16510,16500,318
|
|
20230921,144000,10759138810,16500,16500,16510,16500,2147
|
|
20230921,143900,10723712120,16510,16530,16540,16510,6493
|
|
20230921,143800,10616464070,16530,16530,16530,16520,1017
|
|
20230921,143700,10599655670,16530,16520,16540,16520,696
|
|
20230921,143600,10588154180,16520,16500,16550,16500,6215
|
|
20230921,143500,10485456680,16500,16500,16530,16500,5145
|
|
20230921,143400,10400490430,16520,16490,16520,16490,9005
|
|
20230921,143300,10251824070,16500,16480,16510,16470,4181
|
|
20230921,143200,10182896940,16480,16490,16510,16480,4422
|
|
20230921,143100,10109940480,16480,16480,16490,16480,1412
|
|
20230921,143000,10086662870,16470,16470,16480,16470,1123
|
|
20230921,142900,10068163010,16470,16450,16480,16450,1394
|
|
20230921,142800,10045215830,16450,16450,16460,16450,3676
|
|
20230921,142700,9984730600,16450,16450,16450,16440,648
|
|
20230921,142600,9974075380,16440,16450,16450,16440,239
|
|
20230921,142500,9970145800,16470,16440,16470,16440,1038
|
|
20230921,142400,9953065730,16440,16450,16460,16430,1835
|
|
20230921,142300,9922871550,16450,16440,16450,16430,2576
|
|
20230921,142200,9880519690,16440,16410,16440,16410,2155
|
|
20230921,142100,9845110350,16420,16390,16420,16380,6065
|
|
20230921,142000,9745611080,16390,16370,16390,16370,2076
|
|
20230921,141900,9711601750,16380,16370,16380,16370,228
|
|
20230921,141800,9707869370,16370,16370,16370,16360,1789
|
|
20230921,141700,9678588040,16370,16370,16370,16360,843
|
|
20230921,141600,9664796270,16370,16360,16380,16360,2517
|
|
20230921,141500,9623595850,16360,16370,16370,16350,734
|
|
20230921,141400,9611587940,16370,16370,16370,16360,326
|
|
20230921,141300,9606254040,16370,16380,16380,16360,240
|
|
20230921,141200,9602327150,16380,16370,16380,16360,918
|
|
20230921,141100,9587303740,16370,16350,16370,16330,2049
|
|
20230921,141000,9553800580,16350,16360,16360,16350,150
|
|
20230921,140900,9551347430,16360,16350,16360,16350,526
|
|
20230921,140800,9542746920,16350,16360,16360,16350,549
|
|
20230921,140700,9533770130,16360,16380,16380,16350,2846
|
|
20230921,140600,9487195590,16380,16380,16380,16370,1656
|
|
20230921,140500,9460073940,16380,16380,16380,16370,340
|
|
20230921,140400,9454507370,16380,16370,16380,16370,1072
|
|
20230921,140300,9436958150,16370,16370,16380,16370,832
|
|
20230921,140200,9423338280,16370,16380,16380,16370,1206
|
|
20230921,140100,9403592360,16370,16370,16380,16370,405
|
|
20230921,140000,9396962410,16380,16330,16380,16330,1041
|
|
20230921,135900,9379930710,16340,16330,16340,16320,1445
|
|
20230921,135800,9356324800,16340,16340,16340,16330,415
|
|
20230921,135700,9349547550,16340,16340,16340,16320,4589
|
|
20230921,135600,9274628660,16340,16340,16350,16340,952
|
|
20230921,135500,9259067940,16340,16350,16360,16340,1060
|
|
20230921,135400,9241737820,16360,16360,16360,16350,508
|
|
20230921,135300,9233430920,16350,16360,16360,16350,392
|
|
20230921,135200,9227017810,16360,16360,16370,16360,517
|
|
20230921,135100,9218559670,16360,16370,16370,16360,479
|
|
20230921,135000,9210723200,16360,16360,16370,16350,860
|
|
20230921,134900,9196653690,16350,16370,16370,16350,366
|
|
20230921,134800,9190665890,16360,16370,16370,16360,408
|
|
20230921,134700,9183990890,16370,16370,16370,16360,2243
|
|
20230921,134600,9147278290,16380,16370,16380,16370,809
|
|
20230921,134500,9134034870,16370,16380,16380,16370,503
|
|
20230921,134400,9125800500,16380,16390,16390,16370,1777
|
|
20230921,134300,9096697650,16380,16380,16390,16380,1216
|
|
20230921,134200,9076779500,16380,16370,16380,16370,1470
|
|
20230921,134100,9052715500,16370,16370,16370,16370,749
|
|
20230921,134000,9040454370,16370,16370,16370,16360,589
|
|
20230921,133900,9030816970,16370,16360,16370,16360,640
|
|
20230921,133800,9020343840,16350,16300,16350,16300,2886
|
|
20230921,133700,8973219070,16300,16310,16310,16300,859
|
|
20230921,133600,8959217030,16320,16310,16320,16310,843
|
|
20230921,133500,8945467470,16320,16310,16320,16310,760
|
|
20230921,133400,8933068700,16310,16320,16320,16310,670
|
|
20230921,133300,8922137350,16320,16340,16350,16320,895
|
|
20230921,133200,8907521440,16340,16340,16350,16340,1022
|
|
20230921,133100,8890821900,16340,16350,16350,16340,571
|
|
20230921,133000,8881490750,16340,16350,16360,16340,1515
|
|
20230921,132900,8856724450,16360,16360,16370,16350,805
|
|
20230921,132800,8843556580,16360,16360,16370,16350,650
|
|
20230921,132700,8832923880,16360,16360,16370,16360,1026
|
|
20230921,132600,8816135390,16370,16360,16370,16350,1852
|
|
20230921,132500,8785831430,16360,16350,16370,16350,567
|
|
20230921,132400,8776557630,16350,16320,16350,16310,572
|
|
20230921,132300,8767218290,16320,16270,16320,16270,1189
|
|
20230921,132200,8747851210,16270,16300,16300,16260,4231
|
|
20230921,132100,8678967380,16290,16310,16310,16290,732
|
|
20230921,132000,8667034810,16310,16300,16310,16290,703
|
|
20230921,131900,8655578530,16300,16340,16340,16290,2147
|
|
20230921,131800,8620568710,16340,16330,16340,16320,842
|
|
20230921,131700,8606821990,16330,16310,16340,16310,260
|
|
20230921,131600,8602581060,16310,16290,16350,16290,2629
|
|
20230921,131500,8559727480,16300,16350,16350,16280,24481
|
|
20230921,131400,8160538720,16340,16340,16340,16330,2103
|
|
20230921,131300,8126178090,16340,16340,16350,16330,4469
|
|
20230921,131200,8053150750,16330,16360,16360,16330,7405
|
|
20230921,131100,7932108130,16360,16370,16380,16360,4165
|
|
20230921,131000,7863941590,16370,16370,16380,16370,1374
|
|
20230921,130900,7841444810,16380,16370,16380,16370,593
|
|
20230921,130800,7831737030,16380,16400,16400,16380,4659
|
|
20230921,130700,7755415910,16400,16390,16400,16390,21007
|
|
20230921,130600,7411105070,16390,16390,16400,16390,2392
|
|
20230921,130500,7371880080,16400,16390,16400,16390,201
|
|
20230921,130400,7368585540,16390,16400,16400,16390,437
|
|
20230921,130300,7361422130,16390,16390,16400,16390,701
|
|
20230921,130200,7349932470,16390,16400,16410,16390,466
|
|
20230921,130100,7342289920,16400,16390,16400,16390,1562
|
|
20230921,130000,7316676480,16390,16400,16400,16390,554
|
|
20230921,125900,7307595810,16390,16400,16400,16390,3901
|
|
20230921,125800,7243648720,16400,16410,16410,16400,11922
|
|
20230921,125700,7048016000,16410,16410,16420,16410,10048
|
|
20230921,125600,6883127440,16420,16410,16420,16410,7292
|
|
20230921,125500,6763465530,16430,16430,16430,16410,3749
|
|
20230921,125400,6701924020,16430,16420,16430,16420,1010
|
|
20230921,125300,6685337290,16420,16430,16450,16420,976
|
|
20230921,125200,6669301740,16440,16430,16450,16430,1089
|
|
20230921,125100,6651404100,16440,16440,16440,16430,604
|
|
20230921,125000,6641477310,16440,16440,16450,16430,2323
|
|
20230921,124900,6603287450,16440,16450,16460,16440,586
|
|
20230921,124800,6593650640,16440,16460,16470,16440,634
|
|
20230921,124700,6583215430,16460,16440,16460,16430,2740
|
|
20230921,124600,6538151520,16440,16450,16450,16440,1395
|
|
20230921,124500,6515217650,16450,16450,16450,16440,2239
|
|
20230921,124400,6478388780,16450,16450,16450,16440,975
|
|
20230921,124300,6462352920,16460,16460,16460,16450,541
|
|
20230921,124200,6453448070,16470,16470,16470,16470,48
|
|
20230921,124100,6452657510,16470,16460,16470,16460,467
|
|
20230921,124000,6444969500,16460,16450,16460,16440,673
|
|
20230921,123900,6433900270,16440,16430,16450,16420,705
|
|
20230921,123800,6422316680,16440,16420,16450,16420,342
|
|
20230921,123700,6416695850,16420,16410,16420,16400,1862
|
|
20230921,123600,6386131340,16410,16410,16420,16380,7958
|
|
20230921,123500,6255663990,16410,16420,16420,16400,1644
|
|
20230921,123400,6228683540,16420,16420,16420,16410,899
|
|
20230921,123300,6213927480,16420,16420,16420,16410,684
|
|
20230921,123200,6202698750,16430,16430,16430,16420,1365
|
|
20230921,123100,6180279410,16420,16420,16430,16420,42
|
|
20230921,123000,6179589520,16410,16410,16420,16410,404
|
|
20230921,122900,6172956430,16420,16430,16430,16410,729
|
|
20230921,122800,6160985850,16430,16420,16430,16420,343
|
|
20230921,122700,6155353530,16430,16440,16440,16420,551
|
|
20230921,122600,6146301110,16440,16430,16440,16420,352
|
|
20230921,122500,6140517860,16430,16420,16430,16420,790
|
|
20230921,122400,6127539960,16420,16420,16430,16410,4717
|
|
20230921,122300,6050111180,16430,16440,16440,16430,3944
|
|
20230921,122200,5985300950,16430,16440,16440,16430,2071
|
|
20230921,122100,5951258390,16440,16460,16460,16440,1512
|
|
20230921,122000,5926397650,16460,16440,16460,16430,103
|
|
20230921,121900,5924703320,16430,16430,16440,16410,3239
|
|
20230921,121800,5871504770,16430,16430,16440,16420,3191
|
|
20230921,121700,5819078750,16430,16440,16450,16420,3327
|
|
20230921,121600,5764398170,16440,16480,16480,16440,10044
|
|
20230921,121500,5599132270,16490,16480,16490,16480,708
|
|
20230921,121400,5587462750,16480,16480,16490,16480,1116
|
|
20230921,121300,5569069730,16490,16520,16530,16480,13641
|
|
20230921,121200,5343947370,16520,16530,16530,16520,2365
|
|
20230921,121100,5304861360,16530,16540,16540,16530,2181
|
|
20230921,121000,5268806020,16540,16540,16540,16530,234
|
|
20230921,120900,5264937110,16540,16540,16540,16530,659
|
|
20230921,120800,5254040990,16540,16540,16540,16530,496
|
|
20230921,120700,5245837960,16550,16550,16560,16540,5643
|
|
20230921,120600,5152462860,16550,16550,16560,16550,2448
|
|
20230921,120500,5111944140,16550,16570,16570,16550,5147
|
|
20230921,120400,5026705850,16570,16570,16580,16570,584
|
|
20230921,120300,5017028150,16570,16590,16590,16560,4298
|
|
20230921,120200,4945810030,16590,16580,16590,16570,765
|
|
20230921,120100,4933126070,16570,16580,16580,16570,261
|
|
20230921,120000,4928800950,16570,16580,16590,16570,429
|
|
20230921,115900,4921688470,16590,16590,16590,16580,934
|
|
20230921,115800,4906201420,16590,16580,16590,16580,110
|
|
20230921,115700,4904377020,16590,16590,16590,16580,123
|
|
20230921,115600,4902336510,16590,16590,16590,16580,61
|
|
20230921,115500,4901324530,16580,16580,16590,16580,507
|
|
20230921,115400,4892916100,16580,16600,16600,16570,1842
|
|
20230921,115300,4862382260,16600,16600,16600,16600,46
|
|
20230921,115200,4861618660,16610,16590,16610,16590,288
|
|
20230921,115100,4856837470,16590,16590,16590,16570,2227
|
|
20230921,115000,4819918000,16590,16590,16610,16580,1249
|
|
20230921,114900,4799204290,16590,16620,16620,16580,358
|
|
20230921,114800,4793265230,16630,16590,16630,16580,2786
|
|
20230921,114700,4747045850,16600,16600,16600,16590,390
|
|
20230921,114600,4740572870,16600,16600,16600,16590,754
|
|
20230921,114500,4728061470,16600,16600,16600,16590,410
|
|
20230921,114400,4721257170,16600,16590,16600,16580,120
|
|
20230921,114300,4719266050,16590,16610,16610,16590,1252
|
|
20230921,114200,4698489570,16600,16600,16600,16590,89
|
|
20230921,114100,4697012230,16600,16610,16610,16600,198
|
|
20230921,114000,4693724000,16610,16610,16640,16610,590
|
|
20230921,113900,4683920950,16610,16600,16610,16590,1815
|
|
20230921,113800,4653793040,16600,16610,16610,16590,6871
|
|
20230921,113700,4539766820,16600,16620,16620,16600,287
|
|
20230921,113600,4534999460,16610,16610,16620,16600,441
|
|
20230921,113500,4527674560,16620,16620,16620,16610,61
|
|
20230921,113400,4526660900,16620,16620,16620,16610,386
|
|
20230921,113300,4520247080,16620,16610,16620,16610,156
|
|
20230921,113200,4517655600,16610,16620,16620,16610,2374
|
|
20230921,113100,4478222430,16610,16610,16620,16610,1535
|
|
20230921,113000,4452725330,16610,16640,16640,16610,458
|
|
20230921,112900,4445115970,16640,16630,16640,16630,107
|
|
20230921,112800,4443336440,16630,16620,16630,16620,279
|
|
20230921,112700,4438699170,16630,16620,16630,16620,712
|
|
20230921,112600,4426864740,16630,16630,16640,16630,559
|
|
20230921,112500,4417568230,16630,16630,16630,16620,182
|
|
20230921,112400,4414541650,16630,16630,16640,16630,405
|
|
20230921,112300,4407806250,16640,16630,16640,16630,265
|
|
20230921,112200,4403399020,16640,16640,16640,16630,194
|
|
20230921,112100,4400170910,16640,16640,16640,16630,76
|
|
20230921,112000,4398907000,16640,16630,16640,16630,934
|
|
20230921,111900,4383373460,16630,16630,16640,16620,133
|
|
20230921,111800,4381162360,16630,16630,16640,16630,231
|
|
20230921,111700,4377319560,16630,16630,16640,16630,38
|
|
20230921,111600,4376687370,16630,16630,16630,16620,210
|
|
20230921,111500,4373196080,16620,16640,16640,16620,764
|
|
20230921,111400,4360491130,16630,16630,16630,16630,521
|
|
20230921,111300,4351826900,16640,16620,16640,16620,292
|
|
20230921,111200,4346970220,16640,16630,16640,16630,169
|
|
20230921,111100,4344159450,16640,16630,16640,16620,275
|
|
20230921,111000,4339585900,16620,16630,16640,16620,208
|
|
20230921,110900,4336127370,16630,16640,16640,16630,386
|
|
20230921,110800,4329707370,16640,16630,16640,16630,198
|
|
20230921,110700,4326413570,16640,16650,16650,16640,187
|
|
20230921,110600,4323301710,16650,16670,16670,16630,2962
|
|
20230921,110500,4273968890,16670,16660,16670,16660,2447
|
|
20230921,110400,4233181620,16670,16670,16670,16670,482
|
|
20230921,110300,4225146680,16660,16670,16670,16660,1487
|
|
20230921,110200,4200363450,16670,16670,16680,16670,160
|
|
20230921,110100,4197695230,16670,16670,16680,16660,570
|
|
20230921,110000,4188196380,16680,16660,16680,16650,689
|
|
20230921,105900,4176717960,16660,16660,16660,16650,1119
|
|
20230921,105800,4158083420,16650,16650,16660,16650,109
|
|
20230921,105700,4156268320,16650,16650,16660,16650,753
|
|
20230921,105600,4143729370,16650,16650,16660,16650,214
|
|
20230921,105500,4140164750,16650,16650,16660,16650,129
|
|
20230921,105400,4138016100,16660,16670,16670,16650,615
|
|
20230921,105300,4127771110,16670,16660,16670,16660,693
|
|
20230921,105200,4116220250,16660,16670,16680,16660,399
|
|
20230921,105100,4109568520,16670,16680,16680,16670,407
|
|
20230921,105000,4102782530,16680,16680,16690,16670,490
|
|
20230921,104900,4094608860,16670,16650,16680,16650,488
|
|
20230921,104800,4086476430,16670,16660,16670,16650,573
|
|
20230921,104700,4076928870,16660,16660,16670,16660,215
|
|
20230921,104600,4073346320,16670,16650,16670,16650,209
|
|
20230921,104500,4069862840,16650,16680,16690,16640,679
|
|
20230921,104400,4058553200,16690,16710,16710,16690,1341
|
|
20230921,104300,4036161070,16710,16670,16720,16670,383
|
|
20230921,104200,4029766050,16660,16650,16660,16650,772
|
|
20230921,104100,4016904760,16660,16640,16660,16640,1701
|
|
20230921,104000,3988582870,16650,16620,16650,16620,1076
|
|
20230921,103900,3970674850,16630,16630,16640,16630,390
|
|
20230921,103800,3964189120,16630,16620,16630,16610,879
|
|
20230921,103700,3949575850,16620,16630,16630,16620,497
|
|
20230921,103600,3941315420,16620,16630,16630,16620,172
|
|
20230921,103500,3938456430,16620,16610,16630,16610,434
|
|
20230921,103400,3931245000,16620,16630,16630,16600,1288
|
|
20230921,103300,3909849990,16620,16620,16640,16610,2016
|
|
20230921,103200,3876325820,16620,16620,16630,16620,340
|
|
20230921,103100,3870671700,16620,16620,16630,16610,585
|
|
20230921,103000,3860948560,16630,16610,16630,16610,474
|
|
20230921,102900,3853072130,16610,16600,16610,16590,942
|
|
20230921,102800,3837434120,16600,16590,16600,16580,2583
|
|
20230921,102700,3794598890,16590,16580,16590,16580,2210
|
|
20230921,102600,3757956840,16580,16600,16600,16580,3406
|
|
20230921,102500,3701451050,16600,16600,16600,16590,718
|
|
20230921,102400,3689532750,16610,16600,16610,16600,249
|
|
20230921,102300,3685399060,16600,16610,16610,16600,286
|
|
20230921,102200,3680651180,16600,16600,16600,16600,693
|
|
20230921,102100,3669147380,16600,16600,16600,16590,119
|
|
20230921,102000,3667172050,16600,16590,16600,16590,825
|
|
20230921,101900,3653479970,16600,16600,16600,16590,439
|
|
20230921,101800,3646193620,16590,16600,16600,16590,1076
|
|
20230921,101700,3628338510,16600,16600,16600,16590,304
|
|
20230921,101600,3623292610,16600,16620,16630,16590,6235
|
|
20230921,101500,3519698720,16630,16630,16630,16620,527
|
|
20230921,101400,3510939040,16630,16640,16640,16610,67
|
|
20230921,101300,3509824800,16630,16610,16630,16600,1009
|
|
20230921,101200,3493055050,16610,16610,16610,16600,545
|
|
20230921,101100,3484003100,16600,16610,16610,16600,87
|
|
20230921,101000,3482558610,16600,16610,16610,16600,58
|
|
20230921,100900,3481595240,16600,16610,16610,16600,545
|
|
20230921,100800,3472547770,16610,16590,16620,16580,3338
|
|
20230921,100700,3417199660,16590,16640,16640,16590,7412
|
|
20230921,100600,3294136100,16630,16630,16630,16620,430
|
|
20230921,100500,3286986710,16620,16620,16620,16610,991
|
|
20230921,100400,3270519030,16620,16610,16620,16610,1880
|
|
20230921,100300,3239288510,16610,16600,16610,16600,70
|
|
20230921,100200,3238125820,16610,16610,16610,16600,284
|
|
20230921,100100,3233410600,16610,16610,16620,16610,112
|
|
20230921,100000,3231549710,16610,16600,16610,16600,649
|
|
20230921,095900,3220769830,16600,16590,16600,16590,269
|
|
20230921,095800,3216304990,16600,16610,16610,16600,445
|
|
20230921,095700,3208916010,16610,16590,16610,16590,212
|
|
20230921,095600,3205398470,16590,16590,16590,16580,562
|
|
20230921,095500,3196075390,16590,16630,16630,16580,6334
|
|
20230921,095400,3090928640,16640,16630,16640,16630,274
|
|
20230921,095300,3086371770,16640,16640,16640,16630,568
|
|
20230921,095200,3076923440,16640,16640,16640,16640,112
|
|
20230921,095100,3075059760,16610,16650,16660,16600,2439
|
|
20230921,095000,3034514720,16650,16630,16650,16630,857
|
|
20230921,094900,3020246910,16630,16610,16650,16610,362
|
|
20230921,094800,3014228270,16610,16590,16610,16590,1270
|
|
20230921,094700,2993146820,16590,16600,16600,16570,2233
|
|
20230921,094600,2956113320,16600,16590,16600,16590,1707
|
|
20230921,094500,2927780230,16590,16580,16590,16570,797
|
|
20230921,094400,2914561890,16580,16590,16600,16580,4915
|
|
20230921,094300,2833044670,16590,16580,16590,16580,4914
|
|
20230921,094200,2751557510,16590,16600,16600,16580,1792
|
|
20230921,094100,2721828890,16600,16600,16610,16590,1741
|
|
20230921,094000,2692933630,16610,16630,16630,16600,4107
|
|
20230921,093900,2624711460,16640,16640,16650,16640,776
|
|
20230921,093800,2611798160,16640,16640,16650,16630,1153
|
|
20230921,093700,2592614220,16640,16630,16640,16630,477
|
|
20230921,093600,2584678570,16630,16660,16660,16630,2207
|
|
20230921,093500,2547941370,16660,16660,16660,16650,1009
|
|
20230921,093400,2531138440,16670,16690,16690,16660,1051
|
|
20230921,093300,2513615800,16690,16700,16700,16690,368
|
|
20230921,093200,2507472490,16700,16710,16770,16700,3472
|
|
20230921,093100,2449436930,16700,16640,16700,16640,5249
|
|
20230921,093000,2362074950,16640,16670,16680,16630,2393
|
|
20230921,092900,2322222080,16700,16710,16710,16680,4817
|
|
20230921,092800,2241814410,16710,16710,16730,16710,497
|
|
20230921,092700,2233504660,16710,16720,16740,16700,3459
|
|
20230921,092600,2175648010,16720,16720,16740,16720,830
|
|
20230921,092500,2161763010,16720,16720,16740,16710,7329
|
|
20230921,092400,2039202830,16720,16720,16720,16700,8418
|
|
20230921,092300,1898600350,16720,16730,16740,16710,3368
|
|
20230921,092200,1842285920,16730,16790,16790,16710,4238
|
|
20230921,092100,1771267440,16790,16780,16790,16770,2295
|
|
20230921,092000,1732762680,16780,16820,16830,16780,2188
|
|
20230921,091900,1696006860,16810,16820,16840,16810,1240
|
|
20230921,091800,1675132070,16830,16800,16840,16790,6676
|
|
20230921,091700,1562887510,16800,16850,16860,16790,1802
|
|
20230921,091600,1532584400,16860,16880,16930,16830,14325
|
|
20230921,091500,1290451340,16880,16770,16890,16770,12475
|
|
20230921,091400,1080484370,16780,16790,16800,16780,1215
|
|
20230921,091300,1060085000,16800,16810,16820,16790,5746
|
|
20230921,091200,963505810,16810,16790,16810,16770,4376
|
|
20230921,091100,890027090,16790,16730,16790,16730,5068
|
|
20230921,091000,805042290,16730,16680,16740,16680,9239
|
|
20230921,090900,650722880,16670,16710,16710,16660,3945
|
|
20230921,090800,584861530,16710,16720,16730,16710,1539
|
|
20230921,090700,559131450,16710,16660,16710,16630,6801
|
|
20230921,090600,445826030,16670,16720,16720,16660,1557
|
|
20230921,090500,419846100,16720,16680,16730,16670,10110
|
|
20230921,090400,251014700,16680,16630,16690,16630,2708
|
|
20230921,090300,205857390,16620,16700,16700,16620,3701
|
|
20230921,090200,144123850,16700,16730,16730,16690,1844
|
|
20230921,090100,113313480,16730,16660,16730,16620,3275
|
|
20230921,090000,58671660,16660,16580,16680,16580,3334
|