629 lines
33 KiB
CSV
629 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,192600,8363751400,12500,12500,12500,12500,4770
|
|
20230906,192500,8363751400,12500,12500,12500,12500,0
|
|
20230906,192400,8363751400,12500,12500,12500,12500,0
|
|
20230906,192300,8363751400,12500,12500,12500,12500,0
|
|
20230906,192200,8363751400,12500,12500,12500,12500,0
|
|
20230906,192100,8363751400,12500,12500,12500,12500,0
|
|
20230906,192000,8363751400,12500,12500,12500,12500,0
|
|
20230906,191900,8363751400,12500,12500,12500,12500,0
|
|
20230906,191800,8363751400,12500,12500,12500,12500,0
|
|
20230906,191700,8363751400,12500,12500,12500,12500,0
|
|
20230906,191600,8363751400,12500,12500,12500,12500,0
|
|
20230906,191500,8363751400,12500,12500,12500,12500,0
|
|
20230906,191400,8363751400,12500,12500,12500,12500,0
|
|
20230906,191300,8363751400,12500,12500,12500,12500,0
|
|
20230906,191200,8363751400,12500,12500,12500,12500,0
|
|
20230906,191100,8363751400,12500,12500,12500,12500,0
|
|
20230906,191000,8363751400,12500,12500,12500,12500,0
|
|
20230906,190900,8363751400,12500,12500,12500,12500,0
|
|
20230906,190800,8363751400,12500,12500,12500,12500,0
|
|
20230906,190700,8363751400,12500,12500,12500,12500,0
|
|
20230906,190600,8363751400,12500,12500,12500,12500,0
|
|
20230906,190500,8363751400,12500,12500,12500,12500,0
|
|
20230906,190400,8363751400,12500,12500,12500,12500,0
|
|
20230906,190300,8363751400,12500,12500,12500,12500,0
|
|
20230906,190200,8363751400,12500,12500,12500,12500,0
|
|
20230906,190100,8363751400,12500,12500,12500,12500,0
|
|
20230906,190000,8363751400,12500,12500,12500,12500,0
|
|
20230906,185900,8363751400,12500,12500,12500,12500,0
|
|
20230906,185800,8363751400,12500,12500,12500,12500,0
|
|
20230906,185700,8363751400,12500,12500,12500,12500,0
|
|
20230906,185600,8363751400,12500,12500,12500,12500,4770
|
|
20230906,185500,8363751400,12500,12500,12500,12500,0
|
|
20230906,185400,8363751400,12500,12500,12500,12500,0
|
|
20230906,185300,8363751400,12500,12500,12500,12500,0
|
|
20230906,185200,8363751400,12500,12500,12500,12500,0
|
|
20230906,185100,8363751400,12500,12500,12500,12500,0
|
|
20230906,185000,8363751400,12500,12500,12500,12500,0
|
|
20230906,184900,8363751400,12500,12500,12500,12500,0
|
|
20230906,184800,8363751400,12500,12500,12500,12500,0
|
|
20230906,184700,8363751400,12500,12500,12500,12500,0
|
|
20230906,184600,8363751400,12500,12500,12500,12500,0
|
|
20230906,184500,8363751400,12500,12500,12500,12500,0
|
|
20230906,184400,8363751400,12500,12500,12500,12500,0
|
|
20230906,184300,8363751400,12500,12500,12500,12500,0
|
|
20230906,184200,8363751400,12500,12500,12500,12500,0
|
|
20230906,184100,8363751400,12500,12500,12500,12500,0
|
|
20230906,184000,8363751400,12500,12500,12500,12500,0
|
|
20230906,183900,8363751400,12500,12500,12500,12500,0
|
|
20230906,183800,8363751400,12500,12500,12500,12500,0
|
|
20230906,183700,8363751400,12500,12500,12500,12500,0
|
|
20230906,183600,8363751400,12500,12500,12500,12500,0
|
|
20230906,183500,8363751400,12500,12500,12500,12500,0
|
|
20230906,183400,8363751400,12500,12500,12500,12500,0
|
|
20230906,183300,8363751400,12500,12500,12500,12500,0
|
|
20230906,183200,8363751400,12500,12500,12500,12500,0
|
|
20230906,183100,8363751400,12500,12500,12500,12500,0
|
|
20230906,183000,8363751400,12500,12500,12500,12500,0
|
|
20230906,182900,8363751400,12500,12500,12500,12500,0
|
|
20230906,182800,8363751400,12500,12500,12500,12500,0
|
|
20230906,182700,8363751400,12500,12500,12500,12500,0
|
|
20230906,182600,8363751400,12500,12500,12500,12500,4770
|
|
20230906,182500,8363751400,12500,12500,12500,12500,0
|
|
20230906,182400,8363751400,12500,12500,12500,12500,0
|
|
20230906,182300,8363751400,12500,12500,12500,12500,0
|
|
20230906,182200,8363751400,12500,12500,12500,12500,0
|
|
20230906,182100,8363751400,12500,12500,12500,12500,0
|
|
20230906,182000,8363751400,12500,12500,12500,12500,0
|
|
20230906,181900,8363751400,12500,12500,12500,12500,0
|
|
20230906,181800,8363751400,12500,12500,12500,12500,0
|
|
20230906,181700,8363751400,12500,12500,12500,12500,0
|
|
20230906,181600,8363751400,12500,12500,12500,12500,0
|
|
20230906,181500,8363751400,12500,12500,12500,12500,0
|
|
20230906,181400,8363751400,12500,12500,12500,12500,0
|
|
20230906,181300,8363751400,12500,12500,12500,12500,0
|
|
20230906,181200,8363751400,12500,12500,12500,12500,0
|
|
20230906,181100,8363751400,12500,12500,12500,12500,0
|
|
20230906,181000,8363751400,12500,12500,12500,12500,0
|
|
20230906,180900,8363751400,12500,12500,12500,12500,0
|
|
20230906,180800,8363751400,12500,12500,12500,12500,0
|
|
20230906,180700,8363751400,12500,12500,12500,12500,0
|
|
20230906,180600,8363751400,12500,12500,12500,12500,0
|
|
20230906,180500,8363751400,12500,12500,12500,12500,0
|
|
20230906,180400,8363751400,12500,12500,12500,12500,0
|
|
20230906,180300,8363751400,12500,12500,12500,12500,0
|
|
20230906,180200,8363751400,12500,12500,12500,12500,0
|
|
20230906,180100,8363751400,12500,12500,12500,12500,0
|
|
20230906,180000,8363751400,12500,12500,12500,12500,0
|
|
20230906,175900,8363751400,12500,12500,12500,12500,0
|
|
20230906,175800,8363751400,12500,12500,12500,12500,0
|
|
20230906,175700,8363751400,12500,12500,12500,12500,0
|
|
20230906,175600,8363751400,12500,12500,12500,12500,4770
|
|
20230906,175500,8363751400,12500,12500,12500,12500,0
|
|
20230906,175400,8363751400,12500,12500,12500,12500,0
|
|
20230906,175300,8363751400,12500,12500,12500,12500,0
|
|
20230906,175200,8363751400,12500,12500,12500,12500,0
|
|
20230906,175100,8363751400,12500,12500,12500,12500,0
|
|
20230906,175000,8363751400,12500,12500,12500,12500,0
|
|
20230906,174900,8363751400,12500,12500,12500,12500,0
|
|
20230906,174800,8363751400,12500,12500,12500,12500,0
|
|
20230906,174700,8363751400,12500,12500,12500,12500,0
|
|
20230906,174600,8363751400,12500,12500,12500,12500,0
|
|
20230906,174500,8363751400,12500,12500,12500,12500,0
|
|
20230906,174400,8363751400,12500,12500,12500,12500,0
|
|
20230906,174300,8363751400,12500,12500,12500,12500,0
|
|
20230906,174200,8363751400,12500,12500,12500,12500,0
|
|
20230906,174100,8363751400,12500,12500,12500,12500,0
|
|
20230906,174000,8363751400,12500,12500,12500,12500,0
|
|
20230906,173900,8363751400,12500,12500,12500,12500,0
|
|
20230906,173800,8363751400,12500,12500,12500,12500,0
|
|
20230906,173700,8363751400,12500,12500,12500,12500,0
|
|
20230906,173600,8363751400,12500,12500,12500,12500,0
|
|
20230906,173500,8363751400,12500,12500,12500,12500,0
|
|
20230906,173400,8363751400,12500,12500,12500,12500,0
|
|
20230906,173300,8363751400,12500,12500,12500,12500,0
|
|
20230906,173200,8363751400,12500,12500,12500,12500,0
|
|
20230906,173100,8363751400,12500,12500,12500,12500,0
|
|
20230906,173000,8363751400,12500,12500,12500,12500,0
|
|
20230906,172900,8363751400,12500,12500,12500,12500,0
|
|
20230906,172800,8363751400,12500,12500,12500,12500,0
|
|
20230906,172700,8363751400,12500,12500,12500,12500,0
|
|
20230906,172600,8363751400,12500,12500,12500,12500,4770
|
|
20230906,172500,8363751400,12500,12500,12500,12500,0
|
|
20230906,172400,8363751400,12500,12500,12500,12500,0
|
|
20230906,172300,8363751400,12500,12500,12500,12500,0
|
|
20230906,172200,8363751400,12500,12500,12500,12500,0
|
|
20230906,172100,8363751400,12500,12500,12500,12500,0
|
|
20230906,172000,8363751400,12500,12500,12500,12500,0
|
|
20230906,171900,8363751400,12500,12500,12500,12500,0
|
|
20230906,171800,8363751400,12500,12500,12500,12500,0
|
|
20230906,171700,8363751400,12500,12500,12500,12500,0
|
|
20230906,171600,8363751400,12500,12500,12500,12500,0
|
|
20230906,171500,8363751400,12500,12500,12500,12500,0
|
|
20230906,171400,8363751400,12500,12500,12500,12500,0
|
|
20230906,171300,8363751400,12500,12500,12500,12500,0
|
|
20230906,171200,8363751400,12500,12500,12500,12500,0
|
|
20230906,171100,8363751400,12500,12500,12500,12500,0
|
|
20230906,171000,8363751400,12500,12500,12500,12500,0
|
|
20230906,170900,8363751400,12500,12500,12500,12500,0
|
|
20230906,170800,8363751400,12500,12500,12500,12500,0
|
|
20230906,170700,8363751400,12500,12500,12500,12500,0
|
|
20230906,170600,8363751400,12500,12500,12500,12500,0
|
|
20230906,170500,8363751400,12500,12500,12500,12500,0
|
|
20230906,170400,8363751400,12500,12500,12500,12500,0
|
|
20230906,170300,8363751400,12500,12500,12500,12500,0
|
|
20230906,170200,8363751400,12500,12500,12500,12500,0
|
|
20230906,170100,8363751400,12500,12500,12500,12500,0
|
|
20230906,170000,8363751400,12500,12500,12500,12500,0
|
|
20230906,165900,8363751400,12500,12500,12500,12500,0
|
|
20230906,165800,8363751400,12500,12500,12500,12500,0
|
|
20230906,165700,8363751400,12500,12500,12500,12500,0
|
|
20230906,165600,8363751400,12500,12500,12500,12500,4770
|
|
20230906,165500,8363751400,12500,12500,12500,12500,0
|
|
20230906,165400,8363751400,12500,12500,12500,12500,0
|
|
20230906,165300,8363751400,12500,12500,12500,12500,0
|
|
20230906,165200,8363751400,12500,12500,12500,12500,0
|
|
20230906,165100,8363751400,12500,12500,12500,12500,0
|
|
20230906,165000,8363751400,12500,12500,12500,12500,0
|
|
20230906,164900,8363751400,12500,12500,12500,12500,0
|
|
20230906,164800,8363751400,12500,12500,12500,12500,0
|
|
20230906,164700,8363751400,12500,12500,12500,12500,0
|
|
20230906,164600,8363751400,12500,12500,12500,12500,0
|
|
20230906,164500,8363751400,12500,12500,12500,12500,0
|
|
20230906,164400,8363751400,12500,12500,12500,12500,0
|
|
20230906,164300,8363751400,12500,12500,12500,12500,0
|
|
20230906,164200,8363751400,12500,12500,12500,12500,0
|
|
20230906,164100,8363751400,12500,12500,12500,12500,0
|
|
20230906,164000,8363751400,12500,12500,12500,12500,0
|
|
20230906,163900,8363751400,12500,12500,12500,12500,0
|
|
20230906,163800,8363751400,12500,12500,12500,12500,0
|
|
20230906,163700,8363751400,12500,12500,12500,12500,0
|
|
20230906,163600,8363751400,12500,12500,12500,12500,0
|
|
20230906,163500,8363751400,12500,12500,12500,12500,0
|
|
20230906,163400,8363751400,12500,12500,12500,12500,0
|
|
20230906,163300,8363751400,12500,12500,12500,12500,0
|
|
20230906,163200,8363751400,12500,12500,12500,12500,0
|
|
20230906,163100,8363751400,12500,12500,12500,12500,0
|
|
20230906,163000,8363751400,12500,12500,12500,12500,0
|
|
20230906,162900,8363751400,12500,12500,12500,12500,0
|
|
20230906,162800,8363751400,12500,12500,12500,12500,0
|
|
20230906,162700,8363751400,12500,12500,12500,12500,0
|
|
20230906,162600,8363751400,12500,12500,12500,12500,4770
|
|
20230906,162500,8363751400,12500,12500,12500,12500,0
|
|
20230906,162400,8363751400,12500,12500,12500,12500,0
|
|
20230906,162300,8363751400,12500,12500,12500,12500,0
|
|
20230906,162200,8363751400,12500,12500,12500,12500,0
|
|
20230906,162100,8363751400,12500,12500,12500,12500,0
|
|
20230906,162000,8363751400,12500,12500,12500,12500,0
|
|
20230906,161900,8363751400,12500,12500,12500,12500,0
|
|
20230906,161800,8363751400,12500,12500,12500,12500,0
|
|
20230906,161700,8363751400,12500,12500,12500,12500,0
|
|
20230906,161600,8363751400,12500,12500,12500,12500,0
|
|
20230906,161500,8363751400,12500,12500,12500,12500,0
|
|
20230906,161400,8363751400,12500,12500,12500,12500,0
|
|
20230906,161300,8363751400,12500,12500,12500,12500,0
|
|
20230906,161200,8363751400,12500,12500,12500,12500,0
|
|
20230906,161100,8363751400,12500,12500,12500,12500,0
|
|
20230906,161000,8363751400,12500,12500,12500,12500,0
|
|
20230906,160900,8363751400,12500,12500,12500,12500,0
|
|
20230906,160800,8363751400,12500,12500,12500,12500,0
|
|
20230906,160700,8363751400,12500,12500,12500,12500,0
|
|
20230906,160600,8363751400,12500,12500,12500,12500,0
|
|
20230906,160500,8363751400,12500,12500,12500,12500,0
|
|
20230906,160400,8363751400,12500,12500,12500,12500,0
|
|
20230906,160300,8363751400,12500,12500,12500,12500,0
|
|
20230906,160200,8363751400,12500,12500,12500,12500,0
|
|
20230906,160100,8363751400,12500,12500,12500,12500,0
|
|
20230906,160000,8363751400,12500,12500,12500,12500,0
|
|
20230906,155900,8363751400,12500,12500,12500,12500,0
|
|
20230906,155800,8363751400,12500,12500,12500,12500,0
|
|
20230906,155700,8363751400,12500,12500,12500,12500,0
|
|
20230906,155600,8363751400,12500,12500,12500,12500,4770
|
|
20230906,155500,8363751400,12500,12500,12500,12500,0
|
|
20230906,155400,8363751400,12500,12500,12500,12500,0
|
|
20230906,155300,8363751400,12500,12500,12500,12500,0
|
|
20230906,155200,8363751400,12500,12500,12500,12500,0
|
|
20230906,155100,8363751400,12500,12500,12500,12500,0
|
|
20230906,155000,8363751400,12500,12500,12500,12500,0
|
|
20230906,154900,8363751400,12500,12500,12500,12500,0
|
|
20230906,154800,8363751400,12500,12500,12500,12500,0
|
|
20230906,154700,8363751400,12500,12500,12500,12500,0
|
|
20230906,154600,8363751400,12500,12500,12500,12500,0
|
|
20230906,154500,8363751400,12500,12500,12500,12500,0
|
|
20230906,154400,8363751400,12500,12500,12500,12500,0
|
|
20230906,154300,8363751400,12500,12500,12500,12500,0
|
|
20230906,154200,8363751400,12500,12500,12500,12500,0
|
|
20230906,154100,8363751400,12500,12500,12500,12500,0
|
|
20230906,154000,8363751400,12500,12500,12500,12500,0
|
|
20230906,153900,8363751400,12500,12500,12500,12500,0
|
|
20230906,153800,8363751400,12500,12500,12500,12500,0
|
|
20230906,153700,8363751400,12500,12500,12500,12500,0
|
|
20230906,153600,8363751400,12500,12500,12500,12500,0
|
|
20230906,153500,8363751400,12500,12500,12500,12500,0
|
|
20230906,153400,8363751400,12500,12500,12500,12500,0
|
|
20230906,153300,8363751400,12500,12500,12500,12500,0
|
|
20230906,153200,8363751400,12500,12500,12500,12500,0
|
|
20230906,153100,8363751400,12500,12500,12500,12500,0
|
|
20230906,153000,8363751400,12500,12500,12500,12500,4770
|
|
20230906,152900,8304126400,12540,12540,12540,12540,0
|
|
20230906,152800,8304126400,12540,12540,12540,12540,0
|
|
20230906,152700,8304126400,12540,12540,12540,12540,0
|
|
20230906,152600,8304126400,12540,12540,12540,12540,0
|
|
20230906,152500,8304126400,12540,12540,12540,12540,0
|
|
20230906,152400,8304126400,12540,12540,12540,12540,0
|
|
20230906,152300,8304126400,12540,12540,12540,12540,0
|
|
20230906,152200,8304126400,12540,12540,12540,12540,0
|
|
20230906,152100,8304126400,12540,12540,12540,12540,0
|
|
20230906,152000,8304126400,12540,12540,12540,12540,0
|
|
20230906,151900,8304126400,12540,12440,12540,12440,3817
|
|
20230906,151800,8256453810,12440,12370,12440,12370,520
|
|
20230906,151700,8250021270,12380,12410,12450,12380,4031
|
|
20230906,151600,8199890590,12410,12410,12420,12400,1037
|
|
20230906,151500,8187020490,12400,12400,12410,12400,1366
|
|
20230906,151400,8170075590,12380,12400,12400,12370,1176
|
|
20230906,151300,8155509550,12390,12400,12410,12380,3763
|
|
20230906,151200,8108835050,12400,12390,12420,12390,1457
|
|
20230906,151100,8090763810,12400,12400,12420,12390,762
|
|
20230906,151000,8081310370,12390,12400,12400,12380,455
|
|
20230906,150900,8075673300,12390,12390,12390,12360,808
|
|
20230906,150800,8065670080,12390,12380,12390,12360,1020
|
|
20230906,150700,8053054140,12380,12410,12420,12380,1849
|
|
20230906,150600,8030139530,12410,12400,12420,12400,545
|
|
20230906,150500,8023376730,12400,12420,12430,12370,1187
|
|
20230906,150400,8008668160,12430,12470,12470,12430,1281
|
|
20230906,150300,7992714750,12470,12470,12510,12450,2131
|
|
20230906,150200,7966101550,12470,12440,12480,12440,175
|
|
20230906,150100,7963921870,12440,12440,12470,12440,320
|
|
20230906,150000,7959935010,12440,12430,12440,12420,985
|
|
20230906,145900,7947693620,12430,12420,12430,12410,861
|
|
20230906,145800,7937005410,12390,12390,12420,12390,2361
|
|
20230906,145700,7907716340,12390,12370,12390,12360,4138
|
|
20230906,145600,7856536760,12370,12400,12400,12360,1648
|
|
20230906,145500,7836142660,12380,12440,12440,12380,6471
|
|
20230906,145400,7755870750,12450,12480,12490,12450,10052
|
|
20230906,145300,7630667940,12480,12490,12500,12480,2584
|
|
20230906,145200,7598390170,12490,12490,12500,12480,2306
|
|
20230906,145100,7569596090,12490,12480,12490,12470,2449
|
|
20230906,145000,7539030760,12480,12470,12480,12470,621
|
|
20230906,144900,7531282470,12470,12470,12470,12450,2136
|
|
20230906,144800,7504669490,12470,12510,12510,12470,3012
|
|
20230906,144700,7467034080,12520,12510,12540,12510,1241
|
|
20230906,144600,7451491150,12520,12520,12530,12510,701
|
|
20230906,144500,7442718170,12520,12520,12520,12500,913
|
|
20230906,144400,7431296100,12490,12450,12510,12450,1062
|
|
20230906,144300,7418046260,12450,12460,12460,12450,1840
|
|
20230906,144200,7395133280,12460,12470,12470,12450,599
|
|
20230906,144100,7387670140,12470,12430,12470,12430,1643
|
|
20230906,144000,7367226310,12440,12430,12440,12420,728
|
|
20230906,143900,7358179910,12430,12460,12460,12420,1773
|
|
20230906,143800,7336132940,12460,12480,12490,12450,382
|
|
20230906,143700,7331368610,12480,12470,12480,12470,590
|
|
20230906,143600,7324008630,12460,12430,12460,12420,2909
|
|
20230906,143500,7287829010,12440,12450,12470,12430,3382
|
|
20230906,143400,7245757700,12450,12470,12490,12430,1373
|
|
20230906,143300,7228646960,12470,12520,12520,12470,3739
|
|
20230906,143200,7181939790,12520,12550,12550,12510,2788
|
|
20230906,143100,7147020530,12530,12550,12550,12520,2257
|
|
20230906,143000,7118737420,12550,12570,12570,12550,410
|
|
20230906,142900,7113588550,12570,12580,12580,12560,1608
|
|
20230906,142800,7093376160,12570,12580,12590,12570,600
|
|
20230906,142700,7085831750,12590,12600,12610,12590,659
|
|
20230906,142600,7077529220,12600,12600,12610,12600,307
|
|
20230906,142500,7073659630,12600,12610,12630,12600,1387
|
|
20230906,142400,7056171310,12620,12630,12630,12600,349
|
|
20230906,142300,7051767420,12600,12600,12600,12580,1132
|
|
20230906,142200,7037510240,12580,12660,12660,12570,3725
|
|
20230906,142100,6990610980,12660,12630,12680,12620,4902
|
|
20230906,142000,6928585740,12620,12610,12630,12610,1126
|
|
20230906,141900,6914378460,12600,12570,12600,12570,1024
|
|
20230906,141800,6901482130,12570,12560,12570,12560,820
|
|
20230906,141700,6891175990,12560,12580,12580,12500,4027
|
|
20230906,141600,6840704680,12570,12570,12580,12560,554
|
|
20230906,141500,6833740850,12570,12570,12580,12550,2578
|
|
20230906,141400,6801345310,12590,12620,12630,12580,5709
|
|
20230906,141300,6729388140,12620,12700,12700,12620,3576
|
|
20230906,141200,6684142220,12690,12700,12710,12690,907
|
|
20230906,141100,6672619750,12700,12660,12700,12660,1799
|
|
20230906,141000,6649796010,12660,12650,12660,12640,1721
|
|
20230906,140900,6628014180,12650,12650,12660,12650,923
|
|
20230906,140800,6616335870,12650,12660,12670,12650,2487
|
|
20230906,140700,6584833610,12650,12660,12670,12620,5086
|
|
20230906,140600,6520557060,12670,12670,12680,12660,1544
|
|
20230906,140500,6500994680,12670,12630,12680,12630,2001
|
|
20230906,140400,6475675350,12640,12660,12670,12620,2692
|
|
20230906,140300,6441646890,12660,12670,12720,12660,2804
|
|
20230906,140200,6406086480,12690,12710,12710,12670,1252
|
|
20230906,140100,6390191880,12710,12710,12730,12690,5094
|
|
20230906,140000,6325421420,12710,12710,12720,12690,933
|
|
20230906,135900,6313564700,12710,12680,12720,12660,6516
|
|
20230906,135800,6230950850,12680,12650,12690,12640,3097
|
|
20230906,135700,6191726500,12650,12660,12660,12650,2501
|
|
20230906,135600,6160067980,12660,12650,12680,12630,2974
|
|
20230906,135500,6122420280,12650,12680,12700,12620,3538
|
|
20230906,135400,6077629910,12680,12690,12740,12680,8374
|
|
20230906,135300,5971264990,12690,12740,12740,12690,3491
|
|
20230906,135200,5926895540,12740,12750,12760,12710,5178
|
|
20230906,135100,5860951220,12750,12760,12940,12750,36209
|
|
20230906,135000,5395299780,12760,12610,12760,12610,20990
|
|
20230906,134900,5129203320,12620,12540,12620,12510,18047
|
|
20230906,134800,4902656940,12540,12500,12540,12460,10132
|
|
20230906,134700,4775931570,12500,12430,12500,12430,15110
|
|
20230906,134600,4587546010,12420,12420,12420,12410,1731
|
|
20230906,134500,4566047460,12420,12420,12420,12410,2605
|
|
20230906,134400,4533697290,12410,12420,12430,12410,1877
|
|
20230906,134300,4510388620,12420,12410,12430,12410,3346
|
|
20230906,134200,4468828150,12410,12360,12410,12350,11763
|
|
20230906,134100,4323303600,12350,12340,12350,12340,2117
|
|
20230906,134000,4297177450,12340,12360,12360,12330,2359
|
|
20230906,133900,4268064780,12340,12350,12350,12340,3607
|
|
20230906,133800,4223525890,12350,12320,12350,12320,2426
|
|
20230906,133700,4193574710,12320,12310,12320,12310,2365
|
|
20230906,133600,4164461460,12310,12290,12310,12290,559
|
|
20230906,133500,4157583620,12290,12300,12300,12290,581
|
|
20230906,133400,4150439360,12300,12300,12310,12300,1522
|
|
20230906,133300,4131716000,12300,12320,12320,12300,863
|
|
20230906,133200,4121094920,12320,12340,12340,12320,615
|
|
20230906,133100,4113508820,12350,12350,12350,12340,525
|
|
20230906,133000,4107027640,12350,12350,12360,12340,709
|
|
20230906,132900,4098271510,12350,12360,12370,12350,724
|
|
20230906,132800,4089324060,12370,12350,12370,12350,2822
|
|
20230906,132700,4054426000,12350,12360,12360,12350,1282
|
|
20230906,132600,4038587590,12360,12320,12370,12320,7467
|
|
20230906,132500,3946415270,12320,12300,12330,12290,5254
|
|
20230906,132400,3881797850,12300,12300,12300,12290,2191
|
|
20230906,132300,3854850330,12300,12250,12300,12250,3487
|
|
20230906,132200,3812048330,12240,12250,12250,12240,757
|
|
20230906,132100,3802780650,12250,12250,12250,12250,900
|
|
20230906,132000,3791755650,12250,12210,12260,12210,4491
|
|
20230906,131900,3736810120,12200,12150,12200,12150,6050
|
|
20230906,131800,3663248180,12150,12150,12160,12150,5617
|
|
20230906,131700,3595001270,12150,12150,12150,12150,3115
|
|
20230906,131600,3557154020,12150,12140,12150,12140,2294
|
|
20230906,131500,3529283270,12140,12150,12150,12140,3343
|
|
20230906,131400,3488672160,12140,12150,12150,12140,2653
|
|
20230906,131300,3456438220,12150,12150,12150,12150,2094
|
|
20230906,131200,3430996120,12150,12150,12160,12150,2517
|
|
20230906,131100,3400413350,12150,12150,12150,12150,121
|
|
20230906,131000,3398943200,12150,12170,12170,12150,645
|
|
20230906,130900,3391101490,12170,12160,12170,12160,542
|
|
20230906,130800,3384509660,12160,12130,12160,12120,737
|
|
20230906,130700,3375569110,12130,12120,12130,12120,2634
|
|
20230906,130600,3343620690,12120,12120,12120,12120,215
|
|
20230906,130500,3341014890,12120,12120,12120,12120,115
|
|
20230906,130400,3339621090,12110,12100,12110,12090,455
|
|
20230906,130300,3334116050,12100,12100,12100,12100,179
|
|
20230906,130200,3331950150,12090,12080,12090,12080,227
|
|
20230906,130100,3329206450,12090,12090,12090,12080,829
|
|
20230906,130000,3319187770,12090,12100,12100,12090,11
|
|
20230906,125900,3319054770,12100,12100,12100,12100,0
|
|
20230906,125800,3319054770,12100,12100,12100,12100,200
|
|
20230906,125700,3316634770,12100,12100,12100,12100,174
|
|
20230906,125600,3314529370,12080,12080,12080,12080,60
|
|
20230906,125500,3313804570,12080,12080,12090,12080,1003
|
|
20230906,125400,3301687330,12100,12080,12100,12080,30
|
|
20230906,125300,3301324870,12080,12080,12080,12080,15
|
|
20230906,125200,3301143670,12080,12090,12090,12080,283
|
|
20230906,125100,3297725010,12090,12090,12110,12080,1476
|
|
20230906,125000,3279882890,12080,12090,12090,12080,962
|
|
20230906,124900,3268253310,12090,12100,12100,12090,337
|
|
20230906,124800,3264178710,12100,12100,12100,12100,4
|
|
20230906,124700,3264130310,12110,12090,12110,12090,65
|
|
20230906,124600,3263343960,12110,12100,12110,12090,2509
|
|
20230906,124500,3233008020,12100,12090,12100,12090,3170
|
|
20230906,124400,3194658640,12100,12100,12100,12100,1
|
|
20230906,124300,3194646540,12090,12090,12090,12090,19
|
|
20230906,124200,3194416830,12090,12090,12090,12090,257
|
|
20230906,124100,3191309700,12090,12090,12090,12090,193
|
|
20230906,124000,3188976330,12090,12110,12110,12090,95
|
|
20230906,123900,3187826620,12120,12100,12120,12100,3332
|
|
20230906,123800,3147508720,12100,12100,12100,12100,15
|
|
20230906,123700,3147327220,12100,12110,12120,12100,427
|
|
20230906,123600,3142156220,12110,12110,12110,12110,66
|
|
20230906,123500,3141356960,12100,12100,12110,12100,489
|
|
20230906,123400,3135439130,12100,12080,12100,12080,669
|
|
20230906,123300,3127345370,12060,12100,12100,12060,161
|
|
20230906,123200,3125402050,12070,12120,12120,12060,10880
|
|
20230906,123100,2994046540,12100,12170,12170,12100,10001
|
|
20230906,123000,2872961380,12160,12160,12160,12160,0
|
|
20230906,122900,2872961380,12160,12160,12160,12150,560
|
|
20230906,122800,2866152380,12160,12160,12160,12160,0
|
|
20230906,122700,2866152380,12160,12150,12160,12150,471
|
|
20230906,122600,2860427530,12180,12180,12180,12180,0
|
|
20230906,122500,2860427530,12180,12180,12180,12180,29
|
|
20230906,122400,2860074310,12150,12150,12150,12150,100
|
|
20230906,122300,2858859310,12150,12150,12150,12150,61
|
|
20230906,122200,2858118160,12150,12150,12150,12150,700
|
|
20230906,122100,2849613160,12140,12140,12140,12140,0
|
|
20230906,122000,2849613160,12140,12140,12140,12140,2
|
|
20230906,121900,2849588880,12140,12150,12150,12140,230
|
|
20230906,121800,2846794580,12150,12150,12150,12150,93
|
|
20230906,121700,2845664630,12150,12150,12160,12150,71
|
|
20230906,121600,2844801610,12140,12140,12150,12130,311
|
|
20230906,121500,2841027680,12130,12160,12160,12120,3124
|
|
20230906,121400,2803136000,12150,12180,12180,12150,1481
|
|
20230906,121300,2785126800,12180,12180,12180,12180,22
|
|
20230906,121200,2784858840,12190,12180,12190,12180,132
|
|
20230906,121100,2783249970,12190,12180,12190,12180,111
|
|
20230906,121000,2781896890,12200,12200,12200,12200,0
|
|
20230906,120900,2781896890,12200,12200,12200,12200,1
|
|
20230906,120800,2781884690,12200,12190,12200,12190,36
|
|
20230906,120700,2781445750,12200,12200,12200,12200,487
|
|
20230906,120600,2775504350,12200,12210,12210,12200,164
|
|
20230906,120500,2773501920,12220,12210,12220,12210,303
|
|
20230906,120400,2769802260,12210,12220,12220,12210,509
|
|
20230906,120300,2763584980,12220,12220,12220,12220,225
|
|
20230906,120200,2760835480,12220,12210,12220,12210,252
|
|
20230906,120100,2757758510,12210,12210,12210,12210,0
|
|
20230906,120000,2757758510,12210,12210,12210,12210,42
|
|
20230906,115900,2757245690,12200,12200,12200,12200,0
|
|
20230906,115800,2757245690,12200,12200,12200,12200,283
|
|
20230906,115700,2753793090,12200,12210,12210,12190,890
|
|
20230906,115600,2742933810,12220,12220,12220,12220,505
|
|
20230906,115500,2736762710,12220,12230,12230,12210,7614
|
|
20230906,115400,2643655090,12220,12220,12220,12220,180
|
|
20230906,115300,2641455490,12220,12240,12240,12220,189
|
|
20230906,115200,2639144240,12240,12240,12240,12240,6
|
|
20230906,115100,2639070800,12240,12260,12260,12240,814
|
|
20230906,115000,2629096190,12250,12240,12260,12240,322
|
|
20230906,114900,2625149620,12240,12240,12240,12240,643
|
|
20230906,114800,2617279300,12240,12250,12250,12240,199
|
|
20230906,114700,2614842750,12250,12250,12260,12250,461
|
|
20230906,114600,2609195490,12250,12240,12250,12240,100
|
|
20230906,114500,2607970630,12230,12230,12230,12230,0
|
|
20230906,114400,2607970630,12230,12230,12230,12230,2
|
|
20230906,114300,2607946170,12220,12220,12220,12220,239
|
|
20230906,114200,2605025590,12210,12220,12220,12210,230
|
|
20230906,114100,2602216890,12220,12210,12220,12200,2119
|
|
20230906,114000,2576359270,12220,12230,12230,12220,256
|
|
20230906,113900,2573229550,12240,12240,12240,12240,1
|
|
20230906,113800,2573217310,12230,12250,12250,12230,717
|
|
20230906,113700,2564435610,12250,12270,12270,12250,495
|
|
20230906,113600,2558371640,12270,12270,12270,12270,328
|
|
20230906,113500,2554347080,12270,12260,12270,12260,125
|
|
20230906,113400,2552813750,12260,12240,12270,12240,1291
|
|
20230906,113300,2536981440,12270,12260,12270,12250,113
|
|
20230906,113200,2535595840,12260,12260,12270,12250,983
|
|
20230906,113100,2523540030,12260,12250,12260,12250,415
|
|
20230906,113000,2518454390,12260,12250,12260,12250,366
|
|
20230906,112900,2513968660,12260,12250,12260,12240,1092
|
|
20230906,112800,2500594020,12240,12220,12250,12220,2426
|
|
20230906,112700,2470902410,12220,12180,12220,12180,2487
|
|
20230906,112600,2440566780,12170,12170,12180,12170,656
|
|
20230906,112500,2432582950,12160,12150,12160,12150,419
|
|
20230906,112400,2427488490,12150,12150,12160,12130,1115
|
|
20230906,112300,2413939180,12140,12150,12150,12140,104
|
|
20230906,112200,2412676600,12150,12140,12150,12140,943
|
|
20230906,112100,2401219300,12140,12110,12140,12110,3755
|
|
20230906,112000,2355724420,12110,12110,12110,12110,186
|
|
20230906,111900,2353471960,12110,12100,12110,12100,1848
|
|
20230906,111800,2331103120,12090,12100,12100,12090,88
|
|
20230906,111700,2330038330,12100,12090,12100,12090,310
|
|
20230906,111600,2326290360,12100,12100,12100,12100,30
|
|
20230906,111500,2325927360,12100,12100,12100,12090,354
|
|
20230906,111400,2321645760,12090,12100,12100,12090,157
|
|
20230906,111300,2319746100,12100,12100,12100,12090,401
|
|
20230906,111200,2314895000,12100,12090,12100,12080,147
|
|
20230906,111100,2313117390,12090,12090,12090,12080,104
|
|
20230906,111000,2311861050,12080,12080,12090,12080,211
|
|
20230906,110900,2309311950,12080,12080,12090,12080,452
|
|
20230906,110800,2303851590,12080,12100,12100,12080,2432
|
|
20230906,110700,2274450320,12090,12090,12100,12090,422
|
|
20230906,110600,2269348320,12100,12090,12100,12090,180
|
|
20230906,110500,2267172100,12090,12090,12090,12090,71
|
|
20230906,110400,2266313710,12090,12090,12090,12090,0
|
|
20230906,110300,2266313710,12090,12090,12090,12080,98
|
|
20230906,110200,2265129550,12090,12090,12090,12090,795
|
|
20230906,110100,2255518000,12090,12100,12100,12090,1225
|
|
20230906,110000,2240706040,12100,12100,12100,12100,318
|
|
20230906,105900,2236858240,12100,12100,12100,12100,51
|
|
20230906,105800,2236241140,12090,12090,12090,12090,0
|
|
20230906,105700,2236241140,12090,12100,12100,12090,20
|
|
20230906,105600,2235999330,12100,12100,12100,12100,449
|
|
20230906,105500,2230566430,12100,12100,12110,12100,120
|
|
20230906,105400,2229113250,12100,12090,12100,12090,761
|
|
20230906,105300,2219908160,12090,12090,12090,12090,21
|
|
20230906,105200,2219654270,12090,12090,12100,12090,446
|
|
20230906,105100,2214258810,12080,12090,12090,12080,132
|
|
20230906,105000,2212663140,12080,12100,12100,12080,1157
|
|
20230906,104900,2198673010,12100,12100,12100,12090,93
|
|
20230906,104800,2197548620,12100,12090,12100,12090,227
|
|
20230906,104700,2194803120,12100,12100,12100,12090,53
|
|
20230906,104600,2194162330,12100,12100,12100,12090,540
|
|
20230906,104500,2187633390,12090,12100,12100,12090,374
|
|
20230906,104400,2183110610,12100,12100,12100,12090,237
|
|
20230906,104300,2180243710,12090,12100,12100,12090,340
|
|
20230906,104200,2176133090,12090,12090,12090,12090,319
|
|
20230906,104100,2172276380,12090,12090,12090,12090,307
|
|
20230906,104000,2168564750,12090,12090,12090,12090,300
|
|
20230906,103900,2164937750,12100,12090,12100,12090,203
|
|
20230906,103800,2162482560,12090,12090,12100,12090,292
|
|
20230906,103700,2158952270,12100,12100,12100,12100,12
|
|
20230906,103600,2158807070,12100,12100,12100,12100,45
|
|
20230906,103500,2158262570,12100,12090,12100,12090,85
|
|
20230906,103400,2157234300,12090,12090,12090,12090,550
|
|
20230906,103300,2150584800,12090,12100,12100,12090,188
|
|
20230906,103200,2148311680,12090,12090,12100,12080,2888
|
|
20230906,103100,2113394780,12100,12110,12120,12100,780
|
|
20230906,103000,2103954010,12110,12110,12110,12110,50
|
|
20230906,102900,2103348510,12110,12110,12110,12110,630
|
|
20230906,102800,2095719210,12120,12120,12120,12120,211
|
|
20230906,102700,2093161890,12110,12120,12120,12110,390
|
|
20230906,102600,2088438090,12110,12110,12110,12110,0
|
|
20230906,102500,2088438090,12110,12120,12130,12110,704
|
|
20230906,102400,2079906000,12120,12120,12120,12120,50
|
|
20230906,102300,2079300000,12130,12130,12130,12130,367
|
|
20230906,102200,2074848290,12110,12110,12110,12110,555
|
|
20230906,102100,2068127240,12110,12090,12110,12090,2212
|
|
20230906,102000,2041367050,12080,12080,12090,12080,42
|
|
20230906,101900,2040859660,12090,12090,12100,12080,1630
|
|
20230906,101800,2021156950,12090,12090,12090,12090,153
|
|
20230906,101700,2019307180,12090,12100,12100,12090,2767
|
|
20230906,101600,1985830830,12100,12110,12110,12100,127
|
|
20230906,101500,1984294110,12110,12110,12110,12100,172
|
|
20230906,101400,1982211300,12110,12110,12110,12110,34
|
|
20230906,101300,1981799560,12110,12120,12120,12110,78
|
|
20230906,101200,1980854850,12120,12130,12130,12120,320
|
|
20230906,101100,1976973600,12130,12130,12130,12130,9
|
|
20230906,101000,1976864430,12130,12120,12130,12110,1586
|
|
20230906,100900,1957654380,12130,12120,12130,12120,13
|
|
20230906,100800,1957496800,12120,12130,12130,12120,490
|
|
20230906,100700,1951557780,12130,12120,12130,12110,463
|
|
20230906,100600,1945948400,12110,12130,12130,12110,1961
|
|
20230906,100500,1922181090,12140,12140,12140,12130,63
|
|
20230906,100400,1921416670,12140,12140,12140,12120,105
|
|
20230906,100300,1920143070,12140,12130,12150,12130,1436
|
|
20230906,100200,1902719760,12130,12130,12130,12120,192
|
|
20230906,100100,1900390910,12130,12130,12130,12120,600
|
|
20230906,100000,1893117960,12120,12130,12130,12120,120
|
|
20230906,095900,1891662410,12130,12130,12130,12130,337
|
|
20230906,095800,1887574600,12120,12110,12120,12110,1131
|
|
20230906,095700,1873867280,12120,12120,12120,12120,50
|
|
20230906,095600,1873261280,12120,12120,12120,12090,1019
|
|
20230906,095500,1860929650,12120,12120,12130,12120,33
|
|
20230906,095400,1860529530,12110,12100,12110,12090,6013
|
|
20230906,095300,1787821930,12090,12100,12100,12090,258
|
|
20230906,095200,1784702590,12090,12100,12100,12090,87
|
|
20230906,095100,1783650710,12110,12070,12110,12060,2418
|
|
20230906,095000,1754440320,12070,12070,12070,12060,633
|
|
20230906,094900,1746803900,12070,12080,12080,12070,231
|
|
20230906,094800,1744015060,12090,12070,12090,12050,1708
|
|
20230906,094700,1723420090,12060,12080,12110,12060,3008
|
|
20230906,094600,1687110270,12110,12120,12120,12070,5649
|
|
20230906,094500,1618819660,12120,12120,12140,12120,2217
|
|
20230906,094400,1591944560,12120,12120,12130,12110,1550
|
|
20230906,094300,1573160210,12120,12150,12150,12120,2978
|
|
20230906,094200,1537058440,12160,12180,12180,12100,5953
|
|
20230906,094100,1464896530,12200,12220,12240,12200,655
|
|
20230906,094000,1456903570,12210,12210,12250,12210,669
|
|
20230906,093900,1448724150,12220,12140,12240,12140,1708
|
|
20230906,093800,1427940450,12140,12140,12140,12140,164
|
|
20230906,093700,1425949490,12150,12150,12150,12140,478
|
|
20230906,093600,1420143760,12150,12150,12160,12140,34
|
|
20230906,093500,1419730790,12160,12160,12160,12150,2405
|
|
20230906,093400,1390497800,12160,12150,12160,12150,214
|
|
20230906,093300,1387896420,12150,12180,12180,12150,348
|
|
20230906,093200,1383664420,12180,12190,12190,12180,154
|
|
20230906,093100,1381788690,12190,12220,12220,12190,2849
|
|
20230906,093000,1347024150,12210,12250,12250,12200,974
|
|
20230906,092900,1335130020,12250,12270,12270,12210,2755
|
|
20230906,092800,1301442500,12270,12270,12270,12240,375
|
|
20230906,092700,1296841490,12270,12350,12350,12230,10479
|
|
20230906,092600,1167949750,12350,12310,12370,12310,5538
|
|
20230906,092500,1099563610,12300,12260,12330,12260,7012
|
|
20230906,092400,1013326530,12260,12230,12260,12230,1199
|
|
20230906,092300,998645180,12220,12220,12230,12220,735
|
|
20230906,092200,989662430,12220,12230,12230,12220,716
|
|
20230906,092100,980908550,12240,12200,12240,12200,653
|
|
20230906,092000,972928670,12190,12110,12210,12100,5010
|
|
20230906,091900,912147530,12110,12120,12120,12100,3173
|
|
20230906,091800,873723710,12110,12140,12140,12110,2877
|
|
20230906,091700,838838310,12140,12140,12150,12140,1654
|
|
20230906,091600,818756640,12140,12150,12150,12140,1481
|
|
20230906,091500,800764590,12160,12160,12160,12150,1045
|
|
20230906,091400,788060830,12160,12160,12160,12150,399
|
|
20230906,091300,783211190,12160,12170,12170,12160,4067
|
|
20230906,091200,733748900,12180,12200,12200,12160,4787
|
|
20230906,091100,675465830,12200,12180,12200,12180,1549
|
|
20230906,091000,656592800,12180,12220,12220,12170,5204
|
|
20230906,090900,593088560,12220,12240,12250,12220,2328
|
|
20230906,090800,564596130,12240,12280,12280,12230,2871
|
|
20230906,090700,529437260,12280,12210,12300,12210,5341
|
|
20230906,090600,464054700,12220,12210,12220,12200,4762
|
|
20230906,090500,405904740,12220,12170,12220,12160,2264
|
|
20230906,090400,378335410,12170,12200,12200,12160,4734
|
|
20230906,090300,320674930,12200,12330,12330,12200,4243
|
|
20230906,090200,268709390,12330,12210,12380,12200,5443
|
|
20230906,090100,201631320,12200,12240,12240,12190,5413
|
|
20230906,090000,135540880,12240,12300,12320,12220,10932
|