643 lines
34 KiB
CSV
643 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,194000,3630760270,16760,16760,16760,16760,1668
|
|
20230908,193900,3630760270,16760,16760,16760,16760,0
|
|
20230908,193800,3630760270,16760,16760,16760,16760,0
|
|
20230908,193700,3630760270,16760,16760,16760,16760,0
|
|
20230908,193600,3630760270,16760,16760,16760,16760,0
|
|
20230908,193500,3630760270,16760,16760,16760,16760,0
|
|
20230908,193400,3630760270,16760,16760,16760,16760,0
|
|
20230908,193300,3630760270,16760,16760,16760,16760,0
|
|
20230908,193200,3630760270,16760,16760,16760,16760,0
|
|
20230908,193100,3630760270,16760,16760,16760,16760,0
|
|
20230908,193000,3630760270,16760,16760,16760,16760,0
|
|
20230908,192900,3630760270,16760,16760,16760,16760,0
|
|
20230908,192800,3630760270,16760,16760,16760,16760,0
|
|
20230908,192700,3630760270,16760,16760,16760,16760,0
|
|
20230908,192600,3630760270,16760,16760,16760,16760,0
|
|
20230908,192500,3630760270,16760,16760,16760,16760,0
|
|
20230908,192400,3630760270,16760,16760,16760,16760,0
|
|
20230908,192300,3630760270,16760,16760,16760,16760,0
|
|
20230908,192200,3630760270,16760,16760,16760,16760,0
|
|
20230908,192100,3630760270,16760,16760,16760,16760,0
|
|
20230908,192000,3630760270,16760,16760,16760,16760,0
|
|
20230908,191900,3630760270,16760,16760,16760,16760,0
|
|
20230908,191800,3630760270,16760,16760,16760,16760,0
|
|
20230908,191700,3630760270,16760,16760,16760,16760,0
|
|
20230908,191600,3630760270,16760,16760,16760,16760,0
|
|
20230908,191500,3630760270,16760,16760,16760,16760,0
|
|
20230908,191400,3630760270,16760,16760,16760,16760,0
|
|
20230908,191300,3630760270,16760,16760,16760,16760,0
|
|
20230908,191200,3630760270,16760,16760,16760,16760,0
|
|
20230908,191100,3630760270,16760,16760,16760,16760,0
|
|
20230908,191000,3630760270,16760,16760,16760,16760,1668
|
|
20230908,190900,3630760270,16760,16760,16760,16760,0
|
|
20230908,190800,3630760270,16760,16760,16760,16760,0
|
|
20230908,190700,3630760270,16760,16760,16760,16760,0
|
|
20230908,190600,3630760270,16760,16760,16760,16760,0
|
|
20230908,190500,3630760270,16760,16760,16760,16760,0
|
|
20230908,190400,3630760270,16760,16760,16760,16760,0
|
|
20230908,190300,3630760270,16760,16760,16760,16760,0
|
|
20230908,190200,3630760270,16760,16760,16760,16760,0
|
|
20230908,190100,3630760270,16760,16760,16760,16760,0
|
|
20230908,190000,3630760270,16760,16760,16760,16760,0
|
|
20230908,185900,3630760270,16760,16760,16760,16760,0
|
|
20230908,185800,3630760270,16760,16760,16760,16760,0
|
|
20230908,185700,3630760270,16760,16760,16760,16760,0
|
|
20230908,185600,3630760270,16760,16760,16760,16760,0
|
|
20230908,185500,3630760270,16760,16760,16760,16760,0
|
|
20230908,185400,3630760270,16760,16760,16760,16760,0
|
|
20230908,185300,3630760270,16760,16760,16760,16760,0
|
|
20230908,185200,3630760270,16760,16760,16760,16760,0
|
|
20230908,185100,3630760270,16760,16760,16760,16760,0
|
|
20230908,185000,3630760270,16760,16760,16760,16760,0
|
|
20230908,184900,3630760270,16760,16760,16760,16760,0
|
|
20230908,184800,3630760270,16760,16760,16760,16760,0
|
|
20230908,184700,3630760270,16760,16760,16760,16760,0
|
|
20230908,184600,3630760270,16760,16760,16760,16760,0
|
|
20230908,184500,3630760270,16760,16760,16760,16760,0
|
|
20230908,184400,3630760270,16760,16760,16760,16760,0
|
|
20230908,184300,3630760270,16760,16760,16760,16760,0
|
|
20230908,184200,3630760270,16760,16760,16760,16760,0
|
|
20230908,184100,3630760270,16760,16760,16760,16760,0
|
|
20230908,184000,3630760270,16760,16760,16760,16760,1668
|
|
20230908,183900,3630760270,16760,16760,16760,16760,0
|
|
20230908,183800,3630760270,16760,16760,16760,16760,0
|
|
20230908,183700,3630760270,16760,16760,16760,16760,0
|
|
20230908,183600,3630760270,16760,16760,16760,16760,0
|
|
20230908,183500,3630760270,16760,16760,16760,16760,0
|
|
20230908,183400,3630760270,16760,16760,16760,16760,0
|
|
20230908,183300,3630760270,16760,16760,16760,16760,0
|
|
20230908,183200,3630760270,16760,16760,16760,16760,0
|
|
20230908,183100,3630760270,16760,16760,16760,16760,0
|
|
20230908,183000,3630760270,16760,16760,16760,16760,0
|
|
20230908,182900,3630760270,16760,16760,16760,16760,0
|
|
20230908,182800,3630760270,16760,16760,16760,16760,0
|
|
20230908,182700,3630760270,16760,16760,16760,16760,0
|
|
20230908,182600,3630760270,16760,16760,16760,16760,0
|
|
20230908,182500,3630760270,16760,16760,16760,16760,0
|
|
20230908,182400,3630760270,16760,16760,16760,16760,0
|
|
20230908,182300,3630760270,16760,16760,16760,16760,0
|
|
20230908,182200,3630760270,16760,16760,16760,16760,0
|
|
20230908,182100,3630760270,16760,16760,16760,16760,0
|
|
20230908,182000,3630760270,16760,16760,16760,16760,0
|
|
20230908,181900,3630760270,16760,16760,16760,16760,0
|
|
20230908,181800,3630760270,16760,16760,16760,16760,0
|
|
20230908,181700,3630760270,16760,16760,16760,16760,0
|
|
20230908,181600,3630760270,16760,16760,16760,16760,0
|
|
20230908,181500,3630760270,16760,16760,16760,16760,0
|
|
20230908,181400,3630760270,16760,16760,16760,16760,0
|
|
20230908,181300,3630760270,16760,16760,16760,16760,0
|
|
20230908,181200,3630760270,16760,16760,16760,16760,0
|
|
20230908,181100,3630760270,16760,16760,16760,16760,0
|
|
20230908,181000,3630760270,16760,16760,16760,16760,1668
|
|
20230908,180900,3630760270,16760,16760,16760,16760,0
|
|
20230908,180800,3630760270,16760,16760,16760,16760,0
|
|
20230908,180700,3630760270,16760,16760,16760,16760,0
|
|
20230908,180600,3630760270,16760,16760,16760,16760,0
|
|
20230908,180500,3630760270,16760,16760,16760,16760,0
|
|
20230908,180400,3630760270,16760,16760,16760,16760,0
|
|
20230908,180300,3630760270,16760,16760,16760,16760,0
|
|
20230908,180200,3630760270,16760,16760,16760,16760,0
|
|
20230908,180100,3630760270,16760,16760,16760,16760,0
|
|
20230908,180000,3630760270,16760,16760,16760,16760,0
|
|
20230908,175900,3630760270,16760,16760,16760,16760,0
|
|
20230908,175800,3630760270,16760,16760,16760,16760,0
|
|
20230908,175700,3630760270,16760,16760,16760,16760,0
|
|
20230908,175600,3630760270,16760,16760,16760,16760,0
|
|
20230908,175500,3630760270,16760,16760,16760,16760,0
|
|
20230908,175400,3630760270,16760,16760,16760,16760,0
|
|
20230908,175300,3630760270,16760,16760,16760,16760,0
|
|
20230908,175200,3630760270,16760,16760,16760,16760,0
|
|
20230908,175100,3630760270,16760,16760,16760,16760,0
|
|
20230908,175000,3630760270,16760,16760,16760,16760,0
|
|
20230908,174900,3630760270,16760,16760,16760,16760,0
|
|
20230908,174800,3630760270,16760,16760,16760,16760,0
|
|
20230908,174700,3630760270,16760,16760,16760,16760,0
|
|
20230908,174600,3630760270,16760,16760,16760,16760,0
|
|
20230908,174500,3630760270,16760,16760,16760,16760,0
|
|
20230908,174400,3630760270,16760,16760,16760,16760,0
|
|
20230908,174300,3630760270,16760,16760,16760,16760,0
|
|
20230908,174200,3630760270,16760,16760,16760,16760,0
|
|
20230908,174100,3630760270,16760,16760,16760,16760,0
|
|
20230908,174000,3630760270,16760,16760,16760,16760,1668
|
|
20230908,173900,3630760270,16760,16760,16760,16760,0
|
|
20230908,173800,3630760270,16760,16760,16760,16760,0
|
|
20230908,173700,3630760270,16760,16760,16760,16760,0
|
|
20230908,173600,3630760270,16760,16760,16760,16760,0
|
|
20230908,173500,3630760270,16760,16760,16760,16760,0
|
|
20230908,173400,3630760270,16760,16760,16760,16760,0
|
|
20230908,173300,3630760270,16760,16760,16760,16760,0
|
|
20230908,173200,3630760270,16760,16760,16760,16760,0
|
|
20230908,173100,3630760270,16760,16760,16760,16760,0
|
|
20230908,173000,3630760270,16760,16760,16760,16760,0
|
|
20230908,172900,3630760270,16760,16760,16760,16760,0
|
|
20230908,172800,3630760270,16760,16760,16760,16760,0
|
|
20230908,172700,3630760270,16760,16760,16760,16760,0
|
|
20230908,172600,3630760270,16760,16760,16760,16760,0
|
|
20230908,172500,3630760270,16760,16760,16760,16760,0
|
|
20230908,172400,3630760270,16760,16760,16760,16760,0
|
|
20230908,172300,3630760270,16760,16760,16760,16760,0
|
|
20230908,172200,3630760270,16760,16760,16760,16760,0
|
|
20230908,172100,3630760270,16760,16760,16760,16760,0
|
|
20230908,172000,3630760270,16760,16760,16760,16760,0
|
|
20230908,171900,3630760270,16760,16760,16760,16760,0
|
|
20230908,171800,3630760270,16760,16760,16760,16760,0
|
|
20230908,171700,3630760270,16760,16760,16760,16760,0
|
|
20230908,171600,3630760270,16760,16760,16760,16760,0
|
|
20230908,171500,3630760270,16760,16760,16760,16760,0
|
|
20230908,171400,3630760270,16760,16760,16760,16760,0
|
|
20230908,171300,3630760270,16760,16760,16760,16760,0
|
|
20230908,171200,3630760270,16760,16760,16760,16760,0
|
|
20230908,171100,3630760270,16760,16760,16760,16760,0
|
|
20230908,171000,3630760270,16760,16760,16760,16760,1668
|
|
20230908,170900,3630760270,16760,16760,16760,16760,0
|
|
20230908,170800,3630760270,16760,16760,16760,16760,0
|
|
20230908,170700,3630760270,16760,16760,16760,16760,0
|
|
20230908,170600,3630760270,16760,16760,16760,16760,0
|
|
20230908,170500,3630760270,16760,16760,16760,16760,0
|
|
20230908,170400,3630760270,16760,16760,16760,16760,0
|
|
20230908,170300,3630760270,16760,16760,16760,16760,0
|
|
20230908,170200,3630760270,16760,16760,16760,16760,0
|
|
20230908,170100,3630760270,16760,16760,16760,16760,0
|
|
20230908,170000,3630760270,16760,16760,16760,16760,0
|
|
20230908,165900,3630760270,16760,16760,16760,16760,0
|
|
20230908,165800,3630760270,16760,16760,16760,16760,0
|
|
20230908,165700,3630760270,16760,16760,16760,16760,0
|
|
20230908,165600,3630760270,16760,16760,16760,16760,0
|
|
20230908,165500,3630760270,16760,16760,16760,16760,0
|
|
20230908,165400,3630760270,16760,16760,16760,16760,0
|
|
20230908,165300,3630760270,16760,16760,16760,16760,0
|
|
20230908,165200,3630760270,16760,16760,16760,16760,0
|
|
20230908,165100,3630760270,16760,16760,16760,16760,0
|
|
20230908,165000,3630760270,16760,16760,16760,16760,0
|
|
20230908,164900,3630760270,16760,16760,16760,16760,0
|
|
20230908,164800,3630760270,16760,16760,16760,16760,0
|
|
20230908,164700,3630760270,16760,16760,16760,16760,0
|
|
20230908,164600,3630760270,16760,16760,16760,16760,0
|
|
20230908,164500,3630760270,16760,16760,16760,16760,0
|
|
20230908,164400,3630760270,16760,16760,16760,16760,0
|
|
20230908,164300,3630760270,16760,16760,16760,16760,0
|
|
20230908,164200,3630760270,16760,16760,16760,16760,0
|
|
20230908,164100,3630760270,16760,16760,16760,16760,0
|
|
20230908,164000,3630760270,16760,16760,16760,16760,1668
|
|
20230908,163900,3630760270,16760,16760,16760,16760,0
|
|
20230908,163800,3630760270,16760,16760,16760,16760,0
|
|
20230908,163700,3630760270,16760,16760,16760,16760,0
|
|
20230908,163600,3630760270,16760,16760,16760,16760,0
|
|
20230908,163500,3630760270,16760,16760,16760,16760,0
|
|
20230908,163400,3630760270,16760,16760,16760,16760,0
|
|
20230908,163300,3630760270,16760,16760,16760,16760,0
|
|
20230908,163200,3630760270,16760,16760,16760,16760,0
|
|
20230908,163100,3630760270,16760,16760,16760,16760,0
|
|
20230908,163000,3630760270,16760,16760,16760,16760,0
|
|
20230908,162900,3630760270,16760,16760,16760,16760,0
|
|
20230908,162800,3630760270,16760,16760,16760,16760,0
|
|
20230908,162700,3630760270,16760,16760,16760,16760,0
|
|
20230908,162600,3630760270,16760,16760,16760,16760,0
|
|
20230908,162500,3630760270,16760,16760,16760,16760,0
|
|
20230908,162400,3630760270,16760,16760,16760,16760,0
|
|
20230908,162300,3630760270,16760,16760,16760,16760,0
|
|
20230908,162200,3630760270,16760,16760,16760,16760,0
|
|
20230908,162100,3630760270,16760,16760,16760,16760,0
|
|
20230908,162000,3630760270,16760,16760,16760,16760,0
|
|
20230908,161900,3630760270,16760,16760,16760,16760,0
|
|
20230908,161800,3630760270,16760,16760,16760,16760,0
|
|
20230908,161700,3630760270,16760,16760,16760,16760,0
|
|
20230908,161600,3630760270,16760,16760,16760,16760,0
|
|
20230908,161500,3630760270,16760,16760,16760,16760,0
|
|
20230908,161400,3630760270,16760,16760,16760,16760,0
|
|
20230908,161300,3630760270,16760,16760,16760,16760,0
|
|
20230908,161200,3630760270,16760,16760,16760,16760,0
|
|
20230908,161100,3630760270,16760,16760,16760,16760,0
|
|
20230908,161000,3630760270,16760,16760,16760,16760,1668
|
|
20230908,160900,3630760270,16760,16760,16760,16760,0
|
|
20230908,160800,3630760270,16760,16760,16760,16760,0
|
|
20230908,160700,3630760270,16760,16760,16760,16760,0
|
|
20230908,160600,3630760270,16760,16760,16760,16760,0
|
|
20230908,160500,3630760270,16760,16760,16760,16760,0
|
|
20230908,160400,3630760270,16760,16760,16760,16760,0
|
|
20230908,160300,3630760270,16760,16760,16760,16760,0
|
|
20230908,160200,3630760270,16760,16760,16760,16760,0
|
|
20230908,160100,3630760270,16760,16760,16760,16760,0
|
|
20230908,160000,3630760270,16760,16760,16760,16760,0
|
|
20230908,155900,3630760270,16760,16760,16760,16760,0
|
|
20230908,155800,3630760270,16760,16760,16760,16760,0
|
|
20230908,155700,3630760270,16760,16760,16760,16760,0
|
|
20230908,155600,3630760270,16760,16760,16760,16760,0
|
|
20230908,155500,3630760270,16760,16760,16760,16760,0
|
|
20230908,155400,3630760270,16760,16760,16760,16760,0
|
|
20230908,155300,3630760270,16760,16760,16760,16760,0
|
|
20230908,155200,3630760270,16760,16760,16760,16760,0
|
|
20230908,155100,3630760270,16760,16760,16760,16760,0
|
|
20230908,155000,3630760270,16760,16760,16760,16760,0
|
|
20230908,154900,3630760270,16760,16760,16760,16760,0
|
|
20230908,154800,3630760270,16760,16760,16760,16760,0
|
|
20230908,154700,3630760270,16760,16760,16760,16760,0
|
|
20230908,154600,3630760270,16760,16760,16760,16760,0
|
|
20230908,154500,3630760270,16760,16760,16760,16760,0
|
|
20230908,154400,3630760270,16760,16760,16760,16760,0
|
|
20230908,154300,3630760270,16760,16760,16760,16760,0
|
|
20230908,154200,3630760270,16760,16760,16760,16760,0
|
|
20230908,154100,3630760270,16760,16760,16760,16760,0
|
|
20230908,154000,3630760270,16760,16760,16760,16760,1668
|
|
20230908,153900,3630760270,16760,16760,16760,16760,0
|
|
20230908,153800,3630760270,16760,16760,16760,16760,0
|
|
20230908,153700,3630760270,16760,16760,16760,16760,0
|
|
20230908,153600,3630760270,16760,16760,16760,16760,0
|
|
20230908,153500,3630760270,16760,16760,16760,16760,0
|
|
20230908,153400,3630760270,16760,16760,16760,16760,0
|
|
20230908,153300,3630760270,16760,16760,16760,16760,0
|
|
20230908,153200,3630760270,16760,16760,16760,16760,0
|
|
20230908,153100,3630760270,16760,16760,16760,16760,0
|
|
20230908,153000,3630760270,16760,16760,16760,16760,1668
|
|
20230908,152900,3602804590,16760,16760,16760,16760,0
|
|
20230908,152800,3602804590,16760,16760,16760,16760,0
|
|
20230908,152700,3602804590,16760,16760,16760,16760,0
|
|
20230908,152600,3602804590,16760,16760,16760,16760,0
|
|
20230908,152500,3602804590,16760,16760,16760,16760,0
|
|
20230908,152400,3602804590,16760,16760,16760,16760,0
|
|
20230908,152300,3602804590,16760,16760,16760,16760,0
|
|
20230908,152200,3602804590,16760,16760,16760,16760,0
|
|
20230908,152100,3602804590,16760,16760,16760,16760,0
|
|
20230908,152000,3602804590,16760,16760,16760,16760,0
|
|
20230908,151900,3602804590,16760,16730,16770,16720,84
|
|
20230908,151800,3601399650,16780,16740,16780,16720,181
|
|
20230908,151700,3598369390,16720,16740,16740,16720,64
|
|
20230908,151600,3597299020,16740,16730,16740,16730,193
|
|
20230908,151500,3594069040,16750,16740,16750,16730,214
|
|
20230908,151400,3590486530,16740,16740,16740,16730,207
|
|
20230908,151300,3587022440,16740,16720,16740,16710,231
|
|
20230908,151200,3583159050,16710,16720,16730,16710,139
|
|
20230908,151100,3580835450,16710,16710,16710,16710,15
|
|
20230908,151000,3580584800,16740,16770,16780,16740,1456
|
|
20230908,150900,3556200720,16750,16770,16770,16750,81
|
|
20230908,150800,3554843670,16770,16770,16780,16770,490
|
|
20230908,150700,3546625370,16760,16740,16760,16740,209
|
|
20230908,150600,3543123750,16740,16740,16750,16740,459
|
|
20230908,150500,3535438340,16700,16730,16740,16700,194
|
|
20230908,150400,3532195050,16730,16730,16730,16730,0
|
|
20230908,150300,3532195050,16730,16700,16730,16690,478
|
|
20230908,150200,3524209390,16690,16700,16700,16690,473
|
|
20230908,150100,3516312350,16700,16710,16720,16700,1045
|
|
20230908,150000,3498860050,16710,16720,16720,16710,140
|
|
20230908,145900,3496519650,16720,16700,16720,16700,226
|
|
20230908,145800,3492741710,16700,16700,16710,16700,155
|
|
20230908,145700,3490153090,16690,16710,16710,16690,283
|
|
20230908,145600,3485425260,16710,16720,16720,16710,467
|
|
20230908,145500,3477620770,16720,16710,16720,16710,11
|
|
20230908,145400,3477436950,16680,16750,16750,16680,80
|
|
20230908,145300,3476100450,16750,16680,16750,16680,824
|
|
20230908,145200,3462311890,16710,16710,16710,16710,10
|
|
20230908,145100,3462144790,16730,16720,16730,16720,157
|
|
20230908,145000,3459519590,16740,16740,16740,16740,47
|
|
20230908,144900,3458732810,16750,16730,16750,16730,130
|
|
20230908,144800,3456557030,16740,16720,16750,16720,106
|
|
20230908,144700,3454782480,16740,16710,16740,16710,333
|
|
20230908,144600,3449215720,16710,16680,16710,16680,94
|
|
20230908,144500,3447646060,16680,16700,16700,16680,66
|
|
20230908,144400,3446543880,16700,16710,16710,16700,24
|
|
20230908,144300,3446142850,16700,16710,16710,16700,109
|
|
20230908,144200,3444322050,16710,16700,16710,16690,207
|
|
20230908,144100,3440864740,16700,16710,16710,16700,22
|
|
20230908,144000,3440497130,16710,16700,16710,16690,511
|
|
20230908,143900,3431964830,16700,16710,16710,16700,299
|
|
20230908,143800,3426971420,16700,16720,16720,16700,561
|
|
20230908,143700,3417593310,16730,16730,16730,16730,8
|
|
20230908,143600,3417459470,16720,16720,16720,16720,101
|
|
20230908,143500,3415770750,16740,16760,16770,16740,833
|
|
20230908,143400,3401818900,16770,16760,16770,16760,20
|
|
20230908,143300,3401483510,16770,16760,16770,16750,243
|
|
20230908,143200,3397410280,16770,16770,16770,16770,0
|
|
20230908,143100,3397410280,16770,16770,16770,16770,11
|
|
20230908,143000,3397225810,16750,16750,16750,16750,66
|
|
20230908,142900,3396120310,16780,16780,16780,16780,13
|
|
20230908,142800,3395902170,16780,16760,16780,16760,37
|
|
20230908,142700,3395281350,16750,16750,16760,16750,126
|
|
20230908,142600,3393170690,16760,16750,16760,16750,159
|
|
20230908,142500,3390506440,16760,16750,16760,16750,20
|
|
20230908,142400,3390171260,16750,16750,16760,16750,153
|
|
20230908,142300,3387608380,16750,16750,16750,16750,44
|
|
20230908,142200,3386871380,16750,16750,16750,16750,162
|
|
20230908,142100,3384157880,16750,16760,16760,16750,333
|
|
20230908,142000,3378576810,16780,16780,16780,16760,98
|
|
20230908,141900,3376933950,16790,16790,16790,16780,400
|
|
20230908,141800,3370219720,16790,16770,16790,16770,55
|
|
20230908,141700,3369297300,16770,16770,16770,16770,92
|
|
20230908,141600,3367754460,16760,16760,16760,16760,156
|
|
20230908,141500,3365139900,16760,16760,16760,16760,91
|
|
20230908,141400,3363614740,16760,16770,16770,16760,102
|
|
20230908,141300,3361904720,16770,16770,16770,16760,194
|
|
20230908,141200,3358651930,16800,16800,16800,16800,1
|
|
20230908,141100,3358635130,16770,16810,16820,16770,423
|
|
20230908,141000,3351531520,16820,16800,16820,16800,556
|
|
20230908,140900,3342183870,16800,16770,16800,16770,446
|
|
20230908,140800,3334692380,16750,16750,16770,16750,291
|
|
20230908,140700,3329814900,16750,16770,16770,16750,211
|
|
20230908,140600,3326280230,16770,16750,16770,16750,353
|
|
20230908,140500,3320365410,16740,16750,16750,16740,279
|
|
20230908,140400,3315692660,16770,16770,16770,16770,123
|
|
20230908,140300,3313629950,16770,16790,16800,16770,168
|
|
20230908,140200,3310810150,16790,16790,16790,16790,241
|
|
20230908,140100,3306763760,16790,16790,16790,16790,71
|
|
20230908,140000,3305571670,16800,16790,16800,16790,115
|
|
20230908,135900,3303640050,16790,16770,16790,16770,71
|
|
20230908,135800,3302448960,16770,16780,16780,16770,278
|
|
20230908,135700,3297784620,16770,16790,16790,16770,513
|
|
20230908,135600,3289174530,16790,16780,16790,16780,163
|
|
20230908,135500,3286439230,16780,16780,16780,16780,203
|
|
20230908,135400,3283032890,16780,16760,16780,16750,209
|
|
20230908,135300,3279530330,16750,16780,16780,16750,58
|
|
20230908,135200,3278557870,16790,16770,16790,16770,290
|
|
20230908,135100,3273690330,16790,16750,16800,16700,1970
|
|
20230908,135000,3240629640,16750,16710,16750,16650,556
|
|
20230908,134900,3231324330,16710,16700,16710,16670,1553
|
|
20230908,134800,3205394340,16710,16670,16710,16670,210
|
|
20230908,134700,3201886450,16670,16700,16700,16670,148
|
|
20230908,134600,3199417350,16700,16700,16700,16700,60
|
|
20230908,134500,3198415350,16710,16710,16710,16710,10
|
|
20230908,134400,3198248250,16670,16710,16710,16670,100
|
|
20230908,134300,3196579230,16620,16620,16620,16620,0
|
|
20230908,134200,3196579230,16620,16720,16720,16620,1011
|
|
20230908,134100,3179733600,16700,16690,16700,16680,420
|
|
20230908,134000,3172721270,16680,16670,16680,16660,327
|
|
20230908,133900,3167268060,16680,16690,16690,16680,91
|
|
20230908,133800,3165749490,16660,16680,16680,16660,50
|
|
20230908,133700,3164915870,16680,16680,16680,16680,50
|
|
20230908,133600,3164081870,16690,16690,16690,16690,59
|
|
20230908,133500,3163097160,16660,16660,16660,16660,50
|
|
20230908,133400,3162264160,16760,16760,16760,16760,54
|
|
20230908,133300,3161359120,16760,16690,16760,16690,300
|
|
20230908,133200,3156343120,16660,16690,16690,16660,61
|
|
20230908,133100,3155326280,16670,16660,16670,16660,242
|
|
20230908,133000,3151292730,16650,16660,16660,16650,110
|
|
20230908,132900,3149460640,16650,16660,16660,16650,68
|
|
20230908,132800,3148328110,16670,16670,16670,16670,13
|
|
20230908,132700,3148111400,16660,16650,16660,16650,139
|
|
20230908,132600,3145796460,16650,16680,16680,16650,652
|
|
20230908,132500,3134935010,16680,16670,16690,16670,79
|
|
20230908,132400,3133617600,16670,16670,16670,16670,336
|
|
20230908,132300,3128016480,16670,16690,16690,16670,250
|
|
20230908,132200,3123848520,16700,16710,16710,16700,141
|
|
20230908,132100,3121492550,16720,16720,16720,16720,11
|
|
20230908,132000,3121308630,16710,16710,16710,16710,119
|
|
20230908,131900,3119320140,16710,16710,16710,16710,7
|
|
20230908,131800,3119203170,16710,16710,16720,16710,86
|
|
20230908,131700,3117765890,16710,16700,16710,16700,331
|
|
20230908,131600,3112235380,16700,16700,16700,16700,541
|
|
20230908,131500,3103200680,16700,16700,16700,16700,3
|
|
20230908,131400,3103150580,16670,16670,16670,16670,20
|
|
20230908,131300,3102817180,16670,16680,16680,16670,55
|
|
20230908,131200,3101900020,16680,16710,16710,16680,3
|
|
20230908,131100,3101849950,16710,16670,16710,16660,1663
|
|
20230908,131000,3074082600,16650,16640,16650,16640,148
|
|
20230908,130900,3071619110,16630,16630,16630,16630,34
|
|
20230908,130800,3071053690,16620,16610,16620,16610,85
|
|
20230908,130700,3069641330,16600,16610,16610,16580,118
|
|
20230908,130600,3067683440,16600,16600,16600,16580,164
|
|
20230908,130500,3064963270,16580,16580,16580,16580,1
|
|
20230908,130400,3064946690,16580,16590,16610,16580,260
|
|
20230908,130300,3060631730,16590,16580,16590,16580,6
|
|
20230908,130200,3060532200,16580,16580,16580,16580,0
|
|
20230908,130100,3060532200,16580,16600,16600,16580,69
|
|
20230908,130000,3059387730,16600,16600,16610,16600,198
|
|
20230908,125900,3056100910,16600,16590,16600,16580,1169
|
|
20230908,125800,3036696880,16580,16600,16600,16580,60
|
|
20230908,125700,3035701880,16600,16580,16600,16580,30
|
|
20230908,125600,3035204100,16620,16580,16620,16580,78
|
|
20230908,125500,3033909140,16570,16610,16610,16570,195
|
|
20230908,125400,3030673390,16690,16600,16690,16600,136
|
|
20230908,125300,3028412660,16600,16600,16600,16600,29
|
|
20230908,125200,3027931260,16600,16630,16630,16600,128
|
|
20230908,125100,3025804120,16620,16570,16620,16570,285
|
|
20230908,125000,3021073020,16570,16570,16580,16570,83
|
|
20230908,124900,3019697110,16570,16580,16580,16570,67
|
|
20230908,124800,3018586550,16580,16580,16580,16580,32
|
|
20230908,124700,3018055990,16600,16580,16600,16570,128
|
|
20230908,124600,3015933840,16580,16570,16580,16570,150
|
|
20230908,124500,3013448140,16570,16570,16570,16570,473
|
|
20230908,124400,3005610530,16580,16580,16590,16570,88
|
|
20230908,124300,3004151600,16570,16570,16580,16570,142
|
|
20230908,124200,3001798480,16570,16580,16580,16570,214
|
|
20230908,124100,2998250470,16580,16580,16580,16580,22
|
|
20230908,124000,2997885710,16580,16580,16600,16580,116
|
|
20230908,123900,2995962260,16580,16580,16580,16580,247
|
|
20230908,123800,2991867000,16580,16580,16580,16580,9
|
|
20230908,123700,2991717780,16580,16580,16580,16580,123
|
|
20230908,123600,2989678440,16590,16570,16590,16570,113
|
|
20230908,123500,2987804330,16570,16570,16570,16570,127
|
|
20230908,123400,2985699940,16550,16540,16550,16530,162
|
|
20230908,123300,2983020680,16540,16520,16540,16520,179
|
|
20230908,123200,2980061930,16520,16520,16520,16520,159
|
|
20230908,123100,2977435250,16520,16520,16520,16520,890
|
|
20230908,123000,2962732450,16520,16520,16520,16520,202
|
|
20230908,122900,2959395410,16540,16520,16540,16520,40
|
|
20230908,122800,2958734250,16530,16530,16530,16520,276
|
|
20230908,122700,2954172040,16520,16520,16530,16520,151
|
|
20230908,122600,2951677030,16520,16520,16530,16520,34
|
|
20230908,122500,2951115210,16520,16530,16530,16520,322
|
|
20230908,122400,2945792720,16530,16520,16530,16520,117
|
|
20230908,122300,2943859160,16540,16530,16540,16520,987
|
|
20230908,122200,2927542470,16530,16570,16570,16530,410
|
|
20230908,122100,2920762550,16580,16600,16600,16580,839
|
|
20230908,122000,2906836670,16610,16600,16610,16600,58
|
|
20230908,121900,2905873620,16600,16600,16610,16600,143
|
|
20230908,121800,2903499620,16600,16600,16600,16600,7
|
|
20230908,121700,2903383420,16600,16610,16610,16600,143
|
|
20230908,121600,2901009190,16580,16580,16580,16580,98
|
|
20230908,121500,2899384350,16550,16620,16620,16550,99
|
|
20230908,121400,2897742470,16620,16630,16630,16620,597
|
|
20230908,121300,2887814460,16520,16520,16520,16520,1
|
|
20230908,121200,2887797940,16530,16530,16610,16530,2494
|
|
20230908,121100,2846548500,16520,16520,16520,16520,59
|
|
20230908,121000,2845573820,16520,16520,16520,16520,221
|
|
20230908,120900,2841922900,16510,16510,16520,16510,181
|
|
20230908,120800,2838934420,16510,16510,16510,16510,100
|
|
20230908,120700,2837283420,16520,16510,16520,16510,135
|
|
20230908,120600,2835054460,16510,16510,16510,16510,50
|
|
20230908,120500,2834228960,16520,16500,16520,16500,23
|
|
20230908,120400,2833849200,16500,16500,16500,16500,500
|
|
20230908,120300,2825599200,16500,16550,16550,16500,3784
|
|
20230908,120200,2763036390,16560,16560,16560,16560,16
|
|
20230908,120100,2762771430,16550,16550,16550,16550,356
|
|
20230908,120000,2756879630,16550,16570,16570,16550,292
|
|
20230908,115900,2752044470,16570,16580,16580,16570,509
|
|
20230908,115800,2743609740,16600,16590,16600,16580,446
|
|
20230908,115700,2736212670,16590,16600,16600,16590,97
|
|
20230908,115600,2734602970,16600,16590,16600,16590,143
|
|
20230908,115500,2732229780,16600,16590,16600,16590,24
|
|
20230908,115400,2731831420,16590,16610,16610,16590,70
|
|
20230908,115300,2730669530,16610,16610,16610,16610,2
|
|
20230908,115200,2730636310,16670,16610,16670,16610,18
|
|
20230908,115100,2730336430,16670,16600,16670,16590,51
|
|
20230908,115000,2729490220,16600,16600,16600,16600,2
|
|
20230908,114900,2729457020,16680,16680,16680,16680,0
|
|
20230908,114800,2729457020,16680,16600,16680,16580,569
|
|
20230908,114700,2719993840,16590,16590,16590,16590,61
|
|
20230908,114600,2718981850,16590,16600,16600,16590,118
|
|
20230908,114500,2717024220,16590,16600,16600,16590,67
|
|
20230908,114400,2715912550,16600,16590,16600,16590,181
|
|
20230908,114300,2712908560,16590,16600,16600,16590,226
|
|
20230908,114200,2709159120,16600,16610,16610,16600,132
|
|
20230908,114100,2706967320,16600,16600,16600,16600,59
|
|
20230908,114000,2705987920,16590,16600,16600,16590,117
|
|
20230908,113900,2704046050,16600,16600,16600,16600,306
|
|
20230908,113800,2698966450,16600,16610,16610,16600,799
|
|
20230908,113700,2685699250,16610,16620,16620,16610,186
|
|
20230908,113600,2682608020,16620,16630,16630,16620,252
|
|
20230908,113500,2678418290,16640,16640,16640,16640,10
|
|
20230908,113400,2678251890,16650,16650,16650,16630,24
|
|
20230908,113300,2677852350,16650,16650,16660,16650,123
|
|
20230908,113200,2675803900,16670,16650,16670,16650,5
|
|
20230908,113100,2675720590,16670,16650,16670,16650,13
|
|
20230908,113000,2675503940,16650,16650,16650,16650,81
|
|
20230908,112900,2674155290,16650,16680,16680,16650,62
|
|
20230908,112800,2673121190,16680,16680,16680,16680,1686
|
|
20230908,112700,2644998710,16690,16690,16690,16680,595
|
|
20230908,112600,2635069300,16690,16680,16690,16680,65
|
|
20230908,112500,2633984510,16690,16690,16690,16690,10
|
|
20230908,112400,2633817610,16690,16700,16700,16680,118
|
|
20230908,112300,2631848570,16680,16680,16680,16680,2
|
|
20230908,112200,2631815210,16690,16690,16700,16690,62
|
|
20230908,112100,2630780420,16680,16710,16710,16680,151
|
|
20230908,112000,2628261210,16680,16680,16680,16680,0
|
|
20230908,111900,2628261210,16680,16690,16690,16670,682
|
|
20230908,111800,2616886020,16680,16660,16680,16650,250
|
|
20230908,111700,2612718440,16660,16630,16670,16630,105
|
|
20230908,111600,2610969890,16630,16630,16630,16630,2
|
|
20230908,111500,2610936630,16630,16650,16650,16630,580
|
|
20230908,111400,2601287140,16650,16680,16680,16650,72
|
|
20230908,111300,2600087400,16650,16650,16690,16650,17
|
|
20230908,111200,2599803990,16690,16690,16690,16690,2
|
|
20230908,111100,2599770610,16650,16680,16680,16650,64
|
|
20230908,111000,2598704620,16660,16770,16770,16660,12
|
|
20230908,110900,2598503600,16780,16650,16790,16650,2517
|
|
20230908,110800,2556432660,16650,16650,16650,16650,153
|
|
20230908,110700,2553885210,16650,16650,16650,16650,14
|
|
20230908,110600,2553652110,16670,16650,16670,16650,245
|
|
20230908,110500,2549572480,16680,16710,16710,16650,986
|
|
20230908,110400,2533109320,16710,16710,16710,16710,50
|
|
20230908,110300,2532273820,16700,16700,16710,16700,21
|
|
20230908,110200,2531923020,16700,16700,16700,16700,414
|
|
20230908,110100,2525009220,16730,16730,16730,16730,0
|
|
20230908,110000,2525009220,16730,16730,16730,16720,3444
|
|
20230908,105900,2467424050,16720,16740,16740,16720,159
|
|
20230908,105800,2464763390,16730,16720,16730,16720,168
|
|
20230908,105700,2461953450,16730,16730,16730,16700,11
|
|
20230908,105600,2461769510,16700,16700,16720,16700,564
|
|
20230908,105500,2452350480,16700,16700,16710,16700,338
|
|
20230908,105400,2446705830,16700,16710,16710,16700,1154
|
|
20230908,105300,2427433740,16740,16730,16740,16700,410
|
|
20230908,105200,2420577050,16720,16700,16720,16700,273
|
|
20230908,105100,2416014610,16660,16650,16660,16650,165
|
|
20230908,105000,2413265740,16650,16650,16650,16650,50
|
|
20230908,104900,2412433240,16720,16630,16720,16630,28
|
|
20230908,104800,2411965260,16730,16680,16730,16680,3000
|
|
20230908,104700,2361785480,16640,16650,16650,16640,496
|
|
20230908,104600,2353529170,16650,16730,16730,16650,720
|
|
20230908,104500,2341511800,16760,16720,16760,16720,166
|
|
20230908,104400,2338736200,16720,16720,16770,16720,84
|
|
20230908,104300,2337330480,16720,16780,16780,16720,18
|
|
20230908,104200,2337029160,16700,16700,16700,16700,0
|
|
20230908,104100,2337029160,16700,16710,16760,16700,314
|
|
20230908,104000,2331781450,16690,16700,16700,16690,165
|
|
20230908,103900,2329026000,16700,16700,16710,16700,67
|
|
20230908,103800,2327906800,16700,16720,16720,16700,81
|
|
20230908,103700,2326553940,16720,16720,16720,16720,2
|
|
20230908,103600,2326520500,16720,16730,16730,16700,425
|
|
20230908,103500,2319417630,16730,16750,16750,16730,499
|
|
20230908,103400,2311067460,16750,16800,16800,16750,157
|
|
20230908,103300,2308435070,16800,16820,16820,16800,1045
|
|
20230908,103200,2290872450,16830,16810,16830,16810,70
|
|
20230908,103100,2289695350,16810,16870,16870,16810,512
|
|
20230908,103000,2281058250,16870,16870,16870,16870,7
|
|
20230908,102900,2280940160,16890,16830,16890,16810,1918
|
|
20230908,102800,2248611900,16810,16810,16870,16810,504
|
|
20230908,102700,2240110520,16870,16800,16870,16800,45
|
|
20230908,102600,2239354240,16880,16800,16880,16800,437
|
|
20230908,102500,2232012080,16850,16880,16890,16850,499
|
|
20230908,102400,2223597710,16870,16870,16870,16870,10
|
|
20230908,102300,2223429010,16870,16870,16880,16870,54
|
|
20230908,102200,2222518000,16870,17000,17000,16860,666
|
|
20230908,102100,2211262970,16950,16990,17010,16950,6414
|
|
20230908,102000,2102239650,16970,16780,16990,16780,2205
|
|
20230908,101900,2064918310,16770,16900,16920,16770,755
|
|
20230908,101800,2052167810,16910,16840,16910,16830,3415
|
|
20230908,101700,1994529560,16830,16830,16860,16830,1512
|
|
20230908,101600,1969053420,16830,16710,16830,16710,1504
|
|
20230908,101500,1943870830,16700,16670,16700,16670,127
|
|
20230908,101400,1941750840,16670,16650,16670,16650,223
|
|
20230908,101300,1938035550,16650,16580,16650,16580,1477
|
|
20230908,101200,1913464930,16620,16580,16620,16580,109
|
|
20230908,101100,1911657670,16570,16600,16600,16570,1260
|
|
20230908,101000,1890778390,16600,16630,16630,16560,91
|
|
20230908,100900,1889266410,16630,16550,16640,16550,1740
|
|
20230908,100800,1860467180,16550,16650,16650,16550,3019
|
|
20230908,100700,1810486310,16570,16580,16650,16570,590
|
|
20230908,100600,1800702480,16640,16590,16640,16580,226
|
|
20230908,100500,1796950350,16590,16590,16590,16590,122
|
|
20230908,100400,1794926370,16660,16660,16670,16550,4373
|
|
20230908,100300,1722481080,16600,16630,16660,16600,1429
|
|
20230908,100200,1698745680,16630,16630,16630,16620,180
|
|
20230908,100100,1695753460,16630,16650,16650,16630,97
|
|
20230908,100000,1694139790,16630,16640,16670,16630,418
|
|
20230908,095900,1687184900,16640,16650,16660,16640,793
|
|
20230908,095800,1673983070,16650,16710,16710,16650,1167
|
|
20230908,095700,1654510670,16710,16700,16720,16700,383
|
|
20230908,095600,1648112350,16710,16700,16710,16700,3
|
|
20230908,095500,1648062240,16710,16710,16710,16700,845
|
|
20230908,095400,1633946530,16720,16710,16720,16710,177
|
|
20230908,095300,1630987950,16720,16710,16720,16710,43
|
|
20230908,095200,1630269410,16710,16700,16710,16700,524
|
|
20230908,095100,1621516070,16700,16730,16730,16700,410
|
|
20230908,095000,1614667290,16730,16730,16740,16700,804
|
|
20230908,094900,1601220860,16740,16810,16810,16740,5530
|
|
20230908,094800,1508497700,16810,16830,16860,16810,1074
|
|
20230908,094700,1490417200,16860,16850,16860,16830,687
|
|
20230908,094600,1478841490,16850,16860,16860,16850,83
|
|
20230908,094500,1477442710,16860,16880,16880,16860,444
|
|
20230908,094400,1469950080,16880,16880,16920,16880,543
|
|
20230908,094300,1460773370,16910,16880,16910,16880,178
|
|
20230908,094200,1457767980,16880,16900,16900,16880,901
|
|
20230908,094100,1442554550,16930,16940,16940,16930,52
|
|
20230908,094000,1441673680,16880,16920,16940,16880,155
|
|
20230908,093900,1439052320,16940,16880,16940,16880,285
|
|
20230908,093800,1434232100,16880,16880,16880,16880,88
|
|
20230908,093700,1432746660,16880,16920,16920,16860,404
|
|
20230908,093600,1425927980,16900,16950,16960,16900,834
|
|
20230908,093500,1411820710,16960,16960,16960,16960,508
|
|
20230908,093400,1403205030,16960,16990,16990,16960,492
|
|
20230908,093300,1394846490,16990,16990,16990,16990,641
|
|
20230908,093200,1383955900,16950,16880,16950,16880,368
|
|
20230908,093100,1377735340,16880,16870,16880,16850,646
|
|
20230908,093000,1366841350,16870,16900,16900,16870,883
|
|
20230908,092900,1351925180,16900,16940,16940,16900,741
|
|
20230908,092800,1339388170,16940,17000,17000,16940,738
|
|
20230908,092700,1326854050,17000,17030,17050,17000,2122
|
|
20230908,092600,1290761950,17030,17050,17050,17030,256
|
|
20230908,092500,1286400270,17030,17080,17080,17030,625
|
|
20230908,092400,1275749580,17090,17140,17150,17090,1235
|
|
20230908,092300,1254588000,17150,17140,17150,17100,1175
|
|
20230908,092200,1234450710,17110,17140,17140,17100,1018
|
|
20230908,092100,1217013630,17140,17120,17140,17030,3192
|
|
20230908,092000,1162352970,17120,17080,17120,17030,2693
|
|
20230908,091900,1116333060,17080,17070,17090,17070,1862
|
|
20230908,091800,1084526530,17080,16930,17080,16930,2168
|
|
20230908,091700,1047702810,16860,16900,16900,16860,102
|
|
20230908,091600,1045979900,16920,16850,16920,16850,127
|
|
20230908,091500,1043839340,16820,16780,16820,16780,355
|
|
20230908,091400,1037869580,16780,16790,16850,16780,941
|
|
20230908,091300,1022079400,16770,16770,16790,16770,447
|
|
20230908,091200,1014581210,16770,16750,16860,16750,1976
|
|
20230908,091100,981401660,16750,17000,17000,16750,3274
|
|
20230908,091000,926169890,17000,17010,17010,16960,1308
|
|
20230908,090900,903936570,16990,17000,17010,16990,1973
|
|
20230908,090800,870394050,17000,17110,17120,16990,5430
|
|
20230908,090700,777762740,17110,17060,17120,17060,4560
|
|
20230908,090600,699790580,17060,17080,17080,17010,2371
|
|
20230908,090500,659330940,17060,16980,17120,16920,13100
|
|
20230908,090400,436336580,16920,16990,16990,16900,6301
|
|
20230908,090300,329379640,16990,16980,17000,16980,5595
|
|
20230908,090200,234306690,16990,16950,16990,16800,4850
|
|
20230908,090100,152327400,16950,16830,16960,16750,3776
|
|
20230908,090000,88561940,16740,16900,16900,16720,5237
|