647 lines
34 KiB
CSV
647 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,194400,3890235580,12860,12860,12860,12860,6386
|
|
20230919,194300,3890235580,12860,12860,12860,12860,0
|
|
20230919,194200,3890235580,12860,12860,12860,12860,0
|
|
20230919,194100,3890235580,12860,12860,12860,12860,0
|
|
20230919,194000,3890235580,12860,12860,12860,12860,0
|
|
20230919,193900,3890235580,12860,12860,12860,12860,0
|
|
20230919,193800,3890235580,12860,12860,12860,12860,0
|
|
20230919,193700,3890235580,12860,12860,12860,12860,0
|
|
20230919,193600,3890235580,12860,12860,12860,12860,0
|
|
20230919,193500,3890235580,12860,12860,12860,12860,0
|
|
20230919,193400,3890235580,12860,12860,12860,12860,0
|
|
20230919,193300,3890235580,12860,12860,12860,12860,0
|
|
20230919,193200,3890235580,12860,12860,12860,12860,0
|
|
20230919,193100,3890235580,12860,12860,12860,12860,0
|
|
20230919,193000,3890235580,12860,12860,12860,12860,0
|
|
20230919,192900,3890235580,12860,12860,12860,12860,0
|
|
20230919,192800,3890235580,12860,12860,12860,12860,0
|
|
20230919,192700,3890235580,12860,12860,12860,12860,0
|
|
20230919,192600,3890235580,12860,12860,12860,12860,0
|
|
20230919,192500,3890235580,12860,12860,12860,12860,0
|
|
20230919,192400,3890235580,12860,12860,12860,12860,0
|
|
20230919,192300,3890235580,12860,12860,12860,12860,0
|
|
20230919,192200,3890235580,12860,12860,12860,12860,0
|
|
20230919,192100,3890235580,12860,12860,12860,12860,0
|
|
20230919,192000,3890235580,12860,12860,12860,12860,0
|
|
20230919,191900,3890235580,12860,12860,12860,12860,0
|
|
20230919,191800,3890235580,12860,12860,12860,12860,0
|
|
20230919,191700,3890235580,12860,12860,12860,12860,0
|
|
20230919,191600,3890235580,12860,12860,12860,12860,0
|
|
20230919,191500,3890235580,12860,12860,12860,12860,0
|
|
20230919,191400,3890235580,12860,12860,12860,12860,6386
|
|
20230919,191300,3890235580,12860,12860,12860,12860,0
|
|
20230919,191200,3890235580,12860,12860,12860,12860,0
|
|
20230919,191100,3890235580,12860,12860,12860,12860,0
|
|
20230919,191000,3890235580,12860,12860,12860,12860,0
|
|
20230919,190900,3890235580,12860,12860,12860,12860,0
|
|
20230919,190800,3890235580,12860,12860,12860,12860,0
|
|
20230919,190700,3890235580,12860,12860,12860,12860,0
|
|
20230919,190600,3890235580,12860,12860,12860,12860,0
|
|
20230919,190500,3890235580,12860,12860,12860,12860,0
|
|
20230919,190400,3890235580,12860,12860,12860,12860,0
|
|
20230919,190300,3890235580,12860,12860,12860,12860,0
|
|
20230919,190200,3890235580,12860,12860,12860,12860,0
|
|
20230919,190100,3890235580,12860,12860,12860,12860,0
|
|
20230919,190000,3890235580,12860,12860,12860,12860,0
|
|
20230919,185900,3890235580,12860,12860,12860,12860,0
|
|
20230919,185800,3890235580,12860,12860,12860,12860,0
|
|
20230919,185700,3890235580,12860,12860,12860,12860,0
|
|
20230919,185600,3890235580,12860,12860,12860,12860,0
|
|
20230919,185500,3890235580,12860,12860,12860,12860,0
|
|
20230919,185400,3890235580,12860,12860,12860,12860,0
|
|
20230919,185300,3890235580,12860,12860,12860,12860,0
|
|
20230919,185200,3890235580,12860,12860,12860,12860,0
|
|
20230919,185100,3890235580,12860,12860,12860,12860,0
|
|
20230919,185000,3890235580,12860,12860,12860,12860,0
|
|
20230919,184900,3890235580,12860,12860,12860,12860,0
|
|
20230919,184800,3890235580,12860,12860,12860,12860,0
|
|
20230919,184700,3890235580,12860,12860,12860,12860,0
|
|
20230919,184600,3890235580,12860,12860,12860,12860,0
|
|
20230919,184500,3890235580,12860,12860,12860,12860,0
|
|
20230919,184400,3890235580,12860,12860,12860,12860,6386
|
|
20230919,184300,3890235580,12860,12860,12860,12860,0
|
|
20230919,184200,3890235580,12860,12860,12860,12860,0
|
|
20230919,184100,3890235580,12860,12860,12860,12860,0
|
|
20230919,184000,3890235580,12860,12860,12860,12860,0
|
|
20230919,183900,3890235580,12860,12860,12860,12860,0
|
|
20230919,183800,3890235580,12860,12860,12860,12860,0
|
|
20230919,183700,3890235580,12860,12860,12860,12860,0
|
|
20230919,183600,3890235580,12860,12860,12860,12860,0
|
|
20230919,183500,3890235580,12860,12860,12860,12860,0
|
|
20230919,183400,3890235580,12860,12860,12860,12860,0
|
|
20230919,183300,3890235580,12860,12860,12860,12860,0
|
|
20230919,183200,3890235580,12860,12860,12860,12860,0
|
|
20230919,183100,3890235580,12860,12860,12860,12860,0
|
|
20230919,183000,3890235580,12860,12860,12860,12860,0
|
|
20230919,182900,3890235580,12860,12860,12860,12860,0
|
|
20230919,182800,3890235580,12860,12860,12860,12860,0
|
|
20230919,182700,3890235580,12860,12860,12860,12860,0
|
|
20230919,182600,3890235580,12860,12860,12860,12860,0
|
|
20230919,182500,3890235580,12860,12860,12860,12860,0
|
|
20230919,182400,3890235580,12860,12860,12860,12860,0
|
|
20230919,182300,3890235580,12860,12860,12860,12860,0
|
|
20230919,182200,3890235580,12860,12860,12860,12860,0
|
|
20230919,182100,3890235580,12860,12860,12860,12860,0
|
|
20230919,182000,3890235580,12860,12860,12860,12860,0
|
|
20230919,181900,3890235580,12860,12860,12860,12860,0
|
|
20230919,181800,3890235580,12860,12860,12860,12860,0
|
|
20230919,181700,3890235580,12860,12860,12860,12860,0
|
|
20230919,181600,3890235580,12860,12860,12860,12860,0
|
|
20230919,181500,3890235580,12860,12860,12860,12860,0
|
|
20230919,181400,3890235580,12860,12860,12860,12860,6386
|
|
20230919,181300,3890235580,12860,12860,12860,12860,0
|
|
20230919,181200,3890235580,12860,12860,12860,12860,0
|
|
20230919,181100,3890235580,12860,12860,12860,12860,0
|
|
20230919,181000,3890235580,12860,12860,12860,12860,0
|
|
20230919,180900,3890235580,12860,12860,12860,12860,0
|
|
20230919,180800,3890235580,12860,12860,12860,12860,0
|
|
20230919,180700,3890235580,12860,12860,12860,12860,0
|
|
20230919,180600,3890235580,12860,12860,12860,12860,0
|
|
20230919,180500,3890235580,12860,12860,12860,12860,0
|
|
20230919,180400,3890235580,12860,12860,12860,12860,0
|
|
20230919,180300,3890235580,12860,12860,12860,12860,0
|
|
20230919,180200,3890235580,12860,12860,12860,12860,0
|
|
20230919,180100,3890235580,12860,12860,12860,12860,0
|
|
20230919,180000,3890235580,12860,12860,12860,12860,0
|
|
20230919,175900,3890235580,12860,12860,12860,12860,0
|
|
20230919,175800,3890235580,12860,12860,12860,12860,0
|
|
20230919,175700,3890235580,12860,12860,12860,12860,0
|
|
20230919,175600,3890235580,12860,12860,12860,12860,0
|
|
20230919,175500,3890235580,12860,12860,12860,12860,0
|
|
20230919,175400,3890235580,12860,12860,12860,12860,0
|
|
20230919,175300,3890235580,12860,12860,12860,12860,0
|
|
20230919,175200,3890235580,12860,12860,12860,12860,0
|
|
20230919,175100,3890235580,12860,12860,12860,12860,0
|
|
20230919,175000,3890235580,12860,12860,12860,12860,0
|
|
20230919,174900,3890235580,12860,12860,12860,12860,0
|
|
20230919,174800,3890235580,12860,12860,12860,12860,0
|
|
20230919,174700,3890235580,12860,12860,12860,12860,0
|
|
20230919,174600,3890235580,12860,12860,12860,12860,0
|
|
20230919,174500,3890235580,12860,12860,12860,12860,0
|
|
20230919,174400,3890235580,12860,12860,12860,12860,6386
|
|
20230919,174300,3890235580,12860,12860,12860,12860,0
|
|
20230919,174200,3890235580,12860,12860,12860,12860,0
|
|
20230919,174100,3890235580,12860,12860,12860,12860,0
|
|
20230919,174000,3890235580,12860,12860,12860,12860,0
|
|
20230919,173900,3890235580,12860,12860,12860,12860,0
|
|
20230919,173800,3890235580,12860,12860,12860,12860,0
|
|
20230919,173700,3890235580,12860,12860,12860,12860,0
|
|
20230919,173600,3890235580,12860,12860,12860,12860,0
|
|
20230919,173500,3890235580,12860,12860,12860,12860,0
|
|
20230919,173400,3890235580,12860,12860,12860,12860,0
|
|
20230919,173300,3890235580,12860,12860,12860,12860,0
|
|
20230919,173200,3890235580,12860,12860,12860,12860,0
|
|
20230919,173100,3890235580,12860,12860,12860,12860,0
|
|
20230919,173000,3890235580,12860,12860,12860,12860,0
|
|
20230919,172900,3890235580,12860,12860,12860,12860,0
|
|
20230919,172800,3890235580,12860,12860,12860,12860,0
|
|
20230919,172700,3890235580,12860,12860,12860,12860,0
|
|
20230919,172600,3890235580,12860,12860,12860,12860,0
|
|
20230919,172500,3890235580,12860,12860,12860,12860,0
|
|
20230919,172400,3890235580,12860,12860,12860,12860,0
|
|
20230919,172300,3890235580,12860,12860,12860,12860,0
|
|
20230919,172200,3890235580,12860,12860,12860,12860,0
|
|
20230919,172100,3890235580,12860,12860,12860,12860,0
|
|
20230919,172000,3890235580,12860,12860,12860,12860,0
|
|
20230919,171900,3890235580,12860,12860,12860,12860,0
|
|
20230919,171800,3890235580,12860,12860,12860,12860,0
|
|
20230919,171700,3890235580,12860,12860,12860,12860,0
|
|
20230919,171600,3890235580,12860,12860,12860,12860,0
|
|
20230919,171500,3890235580,12860,12860,12860,12860,0
|
|
20230919,171400,3890235580,12860,12860,12860,12860,6386
|
|
20230919,171300,3890235580,12860,12860,12860,12860,0
|
|
20230919,171200,3890235580,12860,12860,12860,12860,0
|
|
20230919,171100,3890235580,12860,12860,12860,12860,0
|
|
20230919,171000,3890235580,12860,12860,12860,12860,0
|
|
20230919,170900,3890235580,12860,12860,12860,12860,0
|
|
20230919,170800,3890235580,12860,12860,12860,12860,0
|
|
20230919,170700,3890235580,12860,12860,12860,12860,0
|
|
20230919,170600,3890235580,12860,12860,12860,12860,0
|
|
20230919,170500,3890235580,12860,12860,12860,12860,0
|
|
20230919,170400,3890235580,12860,12860,12860,12860,0
|
|
20230919,170300,3890235580,12860,12860,12860,12860,0
|
|
20230919,170200,3890235580,12860,12860,12860,12860,0
|
|
20230919,170100,3890235580,12860,12860,12860,12860,0
|
|
20230919,170000,3890235580,12860,12860,12860,12860,0
|
|
20230919,165900,3890235580,12860,12860,12860,12860,0
|
|
20230919,165800,3890235580,12860,12860,12860,12860,0
|
|
20230919,165700,3890235580,12860,12860,12860,12860,0
|
|
20230919,165600,3890235580,12860,12860,12860,12860,0
|
|
20230919,165500,3890235580,12860,12860,12860,12860,0
|
|
20230919,165400,3890235580,12860,12860,12860,12860,0
|
|
20230919,165300,3890235580,12860,12860,12860,12860,0
|
|
20230919,165200,3890235580,12860,12860,12860,12860,0
|
|
20230919,165100,3890235580,12860,12860,12860,12860,0
|
|
20230919,165000,3890235580,12860,12860,12860,12860,0
|
|
20230919,164900,3890235580,12860,12860,12860,12860,0
|
|
20230919,164800,3890235580,12860,12860,12860,12860,0
|
|
20230919,164700,3890235580,12860,12860,12860,12860,0
|
|
20230919,164600,3890235580,12860,12860,12860,12860,0
|
|
20230919,164500,3890235580,12860,12860,12860,12860,0
|
|
20230919,164400,3890235580,12860,12860,12860,12860,6386
|
|
20230919,164300,3890235580,12860,12860,12860,12860,0
|
|
20230919,164200,3890235580,12860,12860,12860,12860,0
|
|
20230919,164100,3890235580,12860,12860,12860,12860,0
|
|
20230919,164000,3890235580,12860,12860,12860,12860,0
|
|
20230919,163900,3890235580,12860,12860,12860,12860,0
|
|
20230919,163800,3890235580,12860,12860,12860,12860,0
|
|
20230919,163700,3890235580,12860,12860,12860,12860,0
|
|
20230919,163600,3890235580,12860,12860,12860,12860,0
|
|
20230919,163500,3890235580,12860,12860,12860,12860,0
|
|
20230919,163400,3890235580,12860,12860,12860,12860,0
|
|
20230919,163300,3890235580,12860,12860,12860,12860,0
|
|
20230919,163200,3890235580,12860,12860,12860,12860,0
|
|
20230919,163100,3890235580,12860,12860,12860,12860,0
|
|
20230919,163000,3890235580,12860,12860,12860,12860,0
|
|
20230919,162900,3890235580,12860,12860,12860,12860,0
|
|
20230919,162800,3890235580,12860,12860,12860,12860,0
|
|
20230919,162700,3890235580,12860,12860,12860,12860,0
|
|
20230919,162600,3890235580,12860,12860,12860,12860,0
|
|
20230919,162500,3890235580,12860,12860,12860,12860,0
|
|
20230919,162400,3890235580,12860,12860,12860,12860,0
|
|
20230919,162300,3890235580,12860,12860,12860,12860,0
|
|
20230919,162200,3890235580,12860,12860,12860,12860,0
|
|
20230919,162100,3890235580,12860,12860,12860,12860,0
|
|
20230919,162000,3890235580,12860,12860,12860,12860,0
|
|
20230919,161900,3890235580,12860,12860,12860,12860,0
|
|
20230919,161800,3890235580,12860,12860,12860,12860,0
|
|
20230919,161700,3890235580,12860,12860,12860,12860,0
|
|
20230919,161600,3890235580,12860,12860,12860,12860,0
|
|
20230919,161500,3890235580,12860,12860,12860,12860,0
|
|
20230919,161400,3890235580,12860,12860,12860,12860,6386
|
|
20230919,161300,3890235580,12860,12860,12860,12860,0
|
|
20230919,161200,3890235580,12860,12860,12860,12860,0
|
|
20230919,161100,3890235580,12860,12860,12860,12860,0
|
|
20230919,161000,3890235580,12860,12860,12860,12860,0
|
|
20230919,160900,3890235580,12860,12860,12860,12860,0
|
|
20230919,160800,3890235580,12860,12860,12860,12860,0
|
|
20230919,160700,3890235580,12860,12860,12860,12860,0
|
|
20230919,160600,3890235580,12860,12860,12860,12860,0
|
|
20230919,160500,3890235580,12860,12860,12860,12860,0
|
|
20230919,160400,3890235580,12860,12860,12860,12860,0
|
|
20230919,160300,3890235580,12860,12860,12860,12860,0
|
|
20230919,160200,3890235580,12860,12860,12860,12860,0
|
|
20230919,160100,3890235580,12860,12860,12860,12860,0
|
|
20230919,160000,3890235580,12860,12860,12860,12860,0
|
|
20230919,155900,3890235580,12860,12860,12860,12860,0
|
|
20230919,155800,3890235580,12860,12860,12860,12860,0
|
|
20230919,155700,3890235580,12860,12860,12860,12860,0
|
|
20230919,155600,3890235580,12860,12860,12860,12860,0
|
|
20230919,155500,3890235580,12860,12860,12860,12860,0
|
|
20230919,155400,3890235580,12860,12860,12860,12860,0
|
|
20230919,155300,3890235580,12860,12860,12860,12860,0
|
|
20230919,155200,3890235580,12860,12860,12860,12860,0
|
|
20230919,155100,3890235580,12860,12860,12860,12860,0
|
|
20230919,155000,3890235580,12860,12860,12860,12860,0
|
|
20230919,154900,3890235580,12860,12860,12860,12860,0
|
|
20230919,154800,3890235580,12860,12860,12860,12860,0
|
|
20230919,154700,3890235580,12860,12860,12860,12860,0
|
|
20230919,154600,3890235580,12860,12860,12860,12860,0
|
|
20230919,154500,3890235580,12860,12860,12860,12860,0
|
|
20230919,154400,3890235580,12860,12860,12860,12860,6386
|
|
20230919,154300,3890235580,12860,12860,12860,12860,0
|
|
20230919,154200,3890235580,12860,12860,12860,12860,0
|
|
20230919,154100,3890235580,12860,12860,12860,12860,0
|
|
20230919,154000,3890235580,12860,12860,12860,12860,0
|
|
20230919,153900,3890235580,12860,12860,12860,12860,0
|
|
20230919,153800,3890235580,12860,12860,12860,12860,0
|
|
20230919,153700,3890235580,12860,12860,12860,12860,0
|
|
20230919,153600,3890235580,12860,12860,12860,12860,0
|
|
20230919,153500,3890235580,12860,12860,12860,12860,0
|
|
20230919,153400,3890235580,12860,12860,12860,12860,0
|
|
20230919,153300,3890235580,12860,12860,12860,12860,0
|
|
20230919,153200,3890235580,12860,12860,12860,12860,0
|
|
20230919,153100,3890235580,12860,12860,12860,12860,0
|
|
20230919,153000,3890235580,12860,12860,12860,12860,6386
|
|
20230919,152900,3808111620,12870,12870,12870,12870,0
|
|
20230919,152800,3808111620,12870,12870,12870,12870,0
|
|
20230919,152700,3808111620,12870,12870,12870,12870,0
|
|
20230919,152600,3808111620,12870,12870,12870,12870,0
|
|
20230919,152500,3808111620,12870,12870,12870,12870,0
|
|
20230919,152400,3808111620,12870,12870,12870,12870,0
|
|
20230919,152300,3808111620,12870,12870,12870,12870,0
|
|
20230919,152200,3808111620,12870,12870,12870,12870,0
|
|
20230919,152100,3808111620,12870,12870,12870,12870,0
|
|
20230919,152000,3808111620,12870,12870,12870,12870,0
|
|
20230919,151900,3808111620,12870,12870,12870,12850,361
|
|
20230919,151800,3803468510,12870,12850,12870,12850,979
|
|
20230919,151700,3790881660,12850,12850,12860,12850,651
|
|
20230919,151600,3782512530,12850,12860,12870,12850,1958
|
|
20230919,151500,3757347500,12870,12860,12870,12850,230
|
|
20230919,151400,3754389910,12850,12870,12870,12850,549
|
|
20230919,151300,3747329430,12870,12870,12870,12860,300
|
|
20230919,151200,3743469200,12860,12860,12870,12860,239
|
|
20230919,151100,3740394560,12860,12860,12870,12850,1563
|
|
20230919,151000,3720301350,12860,12850,12870,12850,314
|
|
20230919,150900,3716262940,12860,12870,12870,12850,1999
|
|
20230919,150800,3690555010,12870,12860,12870,12850,762
|
|
20230919,150700,3680755670,12860,12870,12870,12850,2961
|
|
20230919,150600,3642677130,12870,12860,12870,12860,207
|
|
20230919,150500,3640013730,12870,12860,12870,12850,1121
|
|
20230919,150400,3625598430,12850,12870,12870,12850,1638
|
|
20230919,150300,3604536730,12880,12870,12880,12870,134
|
|
20230919,150200,3602812130,12880,12860,12880,12860,546
|
|
20230919,150100,3595784840,12860,12860,12860,12860,67
|
|
20230919,150000,3594923220,12860,12870,12880,12860,271
|
|
20230919,145900,3591437190,12870,12890,12890,12870,432
|
|
20230919,145800,3585872570,12890,12860,12900,12850,7285
|
|
20230919,145700,3492158890,12850,12880,12880,12850,7596
|
|
20230919,145600,3394437620,12870,12880,12880,12870,699
|
|
20230919,145500,3385440130,12880,12880,12880,12870,1935
|
|
20230919,145400,3360524150,12870,12880,12880,12870,111
|
|
20230919,145300,3359095340,12880,12870,12880,12870,158
|
|
20230919,145200,3357061770,12870,12890,12890,12870,1916
|
|
20230919,145100,3332383160,12880,12880,12890,12880,693
|
|
20230919,145000,3323456530,12890,12880,12890,12880,734
|
|
20230919,144900,3314001800,12890,12880,12890,12880,232
|
|
20230919,144800,3311013280,12890,12890,12890,12880,425
|
|
20230919,144700,3305537750,12890,12880,12890,12880,136
|
|
20230919,144600,3303785770,12890,12880,12890,12880,41
|
|
20230919,144500,3303257640,12890,12880,12890,12880,75
|
|
20230919,144400,3302291500,12880,12880,12880,12880,46
|
|
20230919,144300,3301699020,12890,12890,12890,12880,47
|
|
20230919,144200,3301093230,12900,12900,12900,12880,1168
|
|
20230919,144100,3286037550,12890,12890,12890,12890,54
|
|
20230919,144000,3285341490,12900,12890,12900,12890,54
|
|
20230919,143900,3284645390,12890,12890,12900,12890,365
|
|
20230919,143800,3279940160,12900,12900,12900,12890,986
|
|
20230919,143700,3267221210,12900,12900,12910,12900,752
|
|
20230919,143600,3257514800,12910,12930,12930,12910,247
|
|
20230919,143500,3254325160,12930,12920,12930,12920,1152
|
|
20230919,143400,3239441250,12920,12930,12940,12920,2177
|
|
20230919,143300,3211298350,12930,12920,12930,12920,154
|
|
20230919,143200,3209308500,12920,12890,12960,12890,9317
|
|
20230919,143100,3088994050,12890,12880,12890,12880,51
|
|
20230919,143000,3088337120,12880,12880,12890,12880,68
|
|
20230919,142900,3087461240,12890,12890,12890,12880,2399
|
|
20230919,142800,3056540990,12900,12900,12900,12890,527
|
|
20230919,142700,3049746950,12890,12900,12900,12890,40
|
|
20230919,142600,3049231310,12890,12890,12890,12890,90
|
|
20230919,142500,3048071210,12890,12890,12900,12890,133
|
|
20230919,142400,3046356490,12890,12890,12890,12890,36
|
|
20230919,142300,3045892450,12900,12890,12900,12890,56
|
|
20230919,142200,3045170580,12890,12900,12900,12890,77
|
|
20230919,142100,3044177720,12900,12890,12900,12890,926
|
|
20230919,142000,3032241300,12900,12900,12900,12890,72
|
|
20230919,141900,3031312860,12900,12910,12910,12900,39
|
|
20230919,141800,3030809730,12920,12900,12920,12890,3607
|
|
20230919,141700,2984271070,12890,12900,12900,12890,967
|
|
20230919,141600,2971804870,12890,12900,12900,12890,370
|
|
20230919,141500,2967034890,12890,12900,12900,12890,350
|
|
20230919,141400,2962523250,12890,12890,12890,12890,89
|
|
20230919,141300,2961376040,12900,12890,12900,12890,44
|
|
20230919,141200,2960808850,12900,12900,12900,12890,66
|
|
20230919,141100,2959957870,12900,12900,12900,12890,167
|
|
20230919,141000,2957804910,12890,12890,12900,12890,76
|
|
20230919,140900,2956825220,12890,12900,12900,12890,199
|
|
20230919,140800,2954258880,12900,12890,12900,12890,211
|
|
20230919,140700,2951537650,12900,12900,12900,12890,1083
|
|
20230919,140600,2937575130,12900,12890,12900,12880,2243
|
|
20230919,140500,2908661860,12900,12880,12900,12880,1448
|
|
20230919,140400,2890007490,12870,12880,12880,12870,81
|
|
20230919,140300,2888964980,12880,12870,12880,12870,40
|
|
20230919,140200,2888450140,12870,12880,12880,12870,123
|
|
20230919,140100,2886866800,12880,12870,12880,12870,1006
|
|
20230919,140000,2873918380,12870,12870,12880,12860,73
|
|
20230919,135900,2872978990,12880,12880,12890,12870,834
|
|
20230919,135800,2862237640,12890,12870,12890,12870,4971
|
|
20230919,135700,2798208240,12870,12880,12880,12870,169
|
|
20230919,135600,2796032930,12870,12870,12880,12870,106
|
|
20230919,135500,2794668690,12870,12890,12890,12870,202
|
|
20230919,135400,2792067820,12890,12890,12890,12880,1176
|
|
20230919,135300,2776920240,12890,12880,12890,12880,140
|
|
20230919,135200,2775116840,12890,12880,12890,12880,206
|
|
20230919,135100,2772463040,12880,12870,12890,12870,1277
|
|
20230919,135000,2756016090,12880,12890,12900,12880,1349
|
|
20230919,134900,2738632750,12900,12890,12900,12890,227
|
|
20230919,134800,2735705480,12900,12900,12910,12880,854
|
|
20230919,134700,2724689450,12910,12880,12920,12880,4481
|
|
20230919,134600,2666907210,12880,12880,12880,12880,234
|
|
20230919,134500,2663893290,12870,12880,12880,12870,24
|
|
20230919,134400,2663584270,12870,12870,12870,12870,121
|
|
20230919,134300,2662027000,12880,12870,12880,12870,9
|
|
20230919,134200,2661911130,12870,12870,12880,12870,330
|
|
20230919,134100,2657663990,12870,12870,12880,12870,69
|
|
20230919,134000,2656775670,12870,12880,12880,12870,20
|
|
20230919,133900,2656518220,12880,12870,12880,12870,1224
|
|
20230919,133800,2640762200,12870,12860,12870,12850,199
|
|
20230919,133700,2638202870,12870,12880,12880,12850,398
|
|
20230919,133600,2633080550,12880,12890,12890,12850,4961
|
|
20230919,133500,2569283970,12890,12900,12900,12890,81
|
|
20230919,133400,2568239590,12910,12870,12940,12870,6040
|
|
20230919,133300,2490390680,12870,12860,12870,12860,34
|
|
20230919,133200,2489953160,12860,12860,12870,12860,159
|
|
20230919,133100,2487907930,12870,12870,12870,12870,13
|
|
20230919,133000,2487740620,12870,12870,12870,12870,27
|
|
20230919,132900,2487393130,12860,12870,12870,12860,102
|
|
20230919,132800,2486081340,12870,12860,12870,12860,32
|
|
20230919,132700,2485669610,12860,12860,12870,12860,667
|
|
20230919,132600,2477091940,12870,12870,12870,12870,0
|
|
20230919,132500,2477091940,12870,12870,12870,12860,1357
|
|
20230919,132400,2459638630,12870,12860,12870,12860,214
|
|
20230919,132300,2456885930,12870,12860,12870,12860,408
|
|
20230919,132200,2451638080,12860,12870,12870,12860,1509
|
|
20230919,132100,2432228190,12870,12860,12870,12860,204
|
|
20230919,132000,2429603140,12860,12860,12870,12860,287
|
|
20230919,131900,2425912030,12870,12860,12870,12850,474
|
|
20230919,131800,2419816850,12860,12860,12860,12860,450
|
|
20230919,131700,2414029850,12860,12860,12860,12850,1226
|
|
20230919,131600,2398274150,12850,12860,12860,12850,140
|
|
20230919,131500,2396474720,12860,12860,12860,12860,23
|
|
20230919,131400,2396178940,12860,12860,12870,12860,122
|
|
20230919,131300,2394609920,12870,12860,12870,12860,87
|
|
20230919,131200,2393491060,12870,12850,12870,12850,2566
|
|
20230919,131100,2360493990,12860,12860,12860,12860,34
|
|
20230919,131000,2360056750,12860,12860,12860,12860,4
|
|
20230919,130900,2360005310,12860,12860,12860,12850,311
|
|
20230919,130800,2356008610,12860,12860,12870,12860,321
|
|
20230919,130700,2351880250,12860,12870,12870,12860,465
|
|
20230919,130600,2345899780,12860,12870,12870,12860,46
|
|
20230919,130500,2345308180,12870,12860,12870,12860,175
|
|
20230919,130400,2343057410,12870,12870,12870,12860,134
|
|
20230919,130300,2341333830,12870,12870,12870,12870,8
|
|
20230919,130200,2341230870,12870,12860,12870,12850,1674
|
|
20230919,130100,2319704630,12860,12890,12890,12860,458
|
|
20230919,130000,2313808180,12900,12890,12900,12890,68
|
|
20230919,125900,2312931520,12890,12890,12890,12890,4
|
|
20230919,125800,2312879960,12900,12900,12900,12890,192
|
|
20230919,125700,2310404610,12900,12900,12900,12900,295
|
|
20230919,125600,2306599110,12900,12900,12900,12900,34
|
|
20230919,125500,2306160510,12900,12900,12900,12900,19
|
|
20230919,125400,2305915410,12900,12860,12900,12860,6038
|
|
20230919,125300,2228191300,12850,12860,12860,12850,3169
|
|
20230919,125200,2187440540,12860,12860,12860,12860,1072
|
|
20230919,125100,2173654620,12860,12860,12860,12860,65
|
|
20230919,125000,2172818720,12860,12850,12860,12850,237
|
|
20230919,124900,2169772500,12860,12870,12870,12860,2038
|
|
20230919,124800,2143561630,12870,12870,12870,12860,249
|
|
20230919,124700,2140358200,12870,12870,12870,12860,133
|
|
20230919,124600,2138647650,12870,12870,12870,12870,32
|
|
20230919,124500,2138235810,12870,12860,12870,12860,1462
|
|
20230919,124400,2119432370,12870,12870,12870,12860,187
|
|
20230919,124300,2117026710,12870,12870,12880,12860,1282
|
|
20230919,124200,2100537090,12870,12860,12880,12860,510
|
|
20230919,124100,2093973430,12870,12880,12880,12870,649
|
|
20230919,124000,2085620560,12880,12870,12880,12870,6
|
|
20230919,123900,2085543290,12880,12880,12880,12870,102
|
|
20230919,123800,2084230200,12880,12880,12880,12870,106
|
|
20230919,123700,2082865390,12880,12880,12880,12870,99
|
|
20230919,123600,2081590940,12880,12880,12880,12880,9
|
|
20230919,123500,2081475020,12870,12870,12880,12870,25
|
|
20230919,123400,2081153130,12880,12870,12880,12870,578
|
|
20230919,123300,2073713850,12880,12880,12880,12870,80
|
|
20230919,123200,2072684170,12870,12880,12880,12870,603
|
|
20230919,123100,2064917730,12880,12880,12880,12870,224
|
|
20230919,123000,2062034410,12880,12880,12880,12880,6
|
|
20230919,122900,2061957130,12880,12870,12880,12870,236
|
|
20230919,122800,2058917950,12880,12880,12880,12880,50
|
|
20230919,122700,2058273950,12880,12880,12880,12870,25
|
|
20230919,122600,2057951960,12870,12880,12880,12870,59
|
|
20230919,122500,2057192480,12870,12880,12880,12870,93
|
|
20230919,122400,2055995250,12870,12880,12880,12870,72
|
|
20230919,122300,2055068430,12880,12880,12880,12870,202
|
|
20230919,122200,2052468310,12880,12880,12880,12870,138
|
|
20230919,122100,2050692040,12880,12880,12880,12870,42
|
|
20230919,122000,2050151130,12880,12880,12880,12880,6
|
|
20230919,121900,2050073850,12870,12880,12880,12870,34
|
|
20230919,121800,2049636240,12880,12870,12880,12870,431
|
|
20230919,121700,2044088730,12870,12870,12870,12870,74
|
|
20230919,121600,2043136350,12870,12870,12870,12870,11
|
|
20230919,121500,2042994780,12870,12860,12880,12860,2118
|
|
20230919,121400,2015735050,12870,12860,12870,12860,22
|
|
20230919,121300,2015452040,12860,12870,12880,12860,686
|
|
20230919,121200,2006623120,12870,12870,12880,12860,786
|
|
20230919,121100,1996507520,12870,12870,12880,12870,78
|
|
20230919,121000,1995503560,12870,12870,12880,12870,93
|
|
20230919,120900,1994306610,12870,12870,12870,12870,6
|
|
20230919,120800,1994229390,12870,12880,12880,12870,101
|
|
20230919,120700,1992929430,12880,12880,12880,12870,768
|
|
20230919,120600,1983044680,12870,12870,12880,12870,560
|
|
20230919,120500,1975837280,12880,12870,12880,12870,78
|
|
20230919,120400,1974833350,12880,12870,12880,12870,1292
|
|
20230919,120300,1958203820,12880,12880,12880,12870,96
|
|
20230919,120200,1956968100,12880,12880,12880,12870,467
|
|
20230919,120100,1950957300,12870,12880,12880,12870,12
|
|
20230919,120000,1950802770,12880,12880,12880,12880,3
|
|
20230919,115900,1950764130,12870,12870,12870,12870,97
|
|
20230919,115800,1949515740,12880,12870,12880,12870,674
|
|
20230919,115700,1940841210,12870,12880,12880,12870,178
|
|
20230919,115600,1938548680,12870,12880,12880,12870,725
|
|
20230919,115500,1929215800,12880,12880,12880,12880,44
|
|
20230919,115400,1928649080,12880,12870,12880,12870,232
|
|
20230919,115300,1925662850,12880,12870,12880,12870,666
|
|
20230919,115200,1917090540,12870,12890,12890,12870,2675
|
|
20230919,115100,1882653950,12890,12880,12890,12880,103
|
|
20230919,115000,1881326710,12890,12880,12890,12880,137
|
|
20230919,114900,1879561990,12890,12890,12890,12890,0
|
|
20230919,114800,1879561990,12890,12890,12890,12880,590
|
|
20230919,114700,1871962320,12880,12890,12890,12880,46
|
|
20230919,114600,1871369680,12890,12890,12890,12880,236
|
|
20230919,114500,1868329840,12890,12880,12890,12880,32
|
|
20230919,114400,1867917460,12890,12880,12890,12880,177
|
|
20230919,114300,1865637080,12890,12890,12890,12890,126
|
|
20230919,114200,1864012940,12880,12880,12890,12880,260
|
|
20230919,114100,1860663830,12880,12890,12890,12880,29
|
|
20230919,114000,1860290220,12890,12890,12890,12880,45
|
|
20230919,113900,1859710370,12890,12890,12890,12880,545
|
|
20230919,113800,1852689620,12890,12890,12890,12880,39
|
|
20230919,113700,1852187060,12890,12880,12890,12880,26
|
|
20230919,113600,1851852020,12890,12880,12890,12880,954
|
|
20230919,113500,1839564080,12880,12880,12900,12880,2132
|
|
20230919,113400,1812096990,12880,12890,12900,12880,1295
|
|
20230919,113300,1795407300,12900,12890,12900,12890,123
|
|
20230919,113200,1793821420,12890,12890,12900,12890,79
|
|
20230919,113100,1792802770,12890,12890,12900,12890,660
|
|
20230919,113000,1784294370,12890,12890,12890,12880,466
|
|
20230919,112900,1778287640,12890,12890,12900,12890,185
|
|
20230919,112800,1775902780,12900,12890,12900,12890,146
|
|
20230919,112700,1774020580,12890,12900,12900,12890,1183
|
|
20230919,112600,1758771340,12900,12900,12900,12890,146
|
|
20230919,112500,1756888120,12900,12900,12900,12890,94
|
|
20230919,112400,1755676230,12900,12890,12900,12890,859
|
|
20230919,112300,1744602840,12900,12890,12900,12890,67
|
|
20230919,112200,1743738710,12890,12900,12900,12890,483
|
|
20230919,112100,1737511870,12900,12900,12900,12900,149
|
|
20230919,112000,1735589770,12900,12900,12900,12890,53
|
|
20230919,111900,1734906270,12900,12900,12900,12900,642
|
|
20230919,111800,1726624470,12900,12900,12900,12900,74
|
|
20230919,111700,1725669870,12900,12900,12900,12890,1058
|
|
20230919,111600,1712022010,12900,12900,12910,12900,1017
|
|
20230919,111500,1698902070,12900,12920,12920,12900,178
|
|
20230919,111400,1696604290,12920,12900,12920,12900,1292
|
|
20230919,111300,1679929610,12910,12910,12910,12900,105
|
|
20230919,111200,1678574730,12910,12910,12910,12910,62
|
|
20230919,111100,1677774310,12910,12920,12920,12910,100
|
|
20230919,111000,1676483260,12920,12920,12920,12910,60
|
|
20230919,110900,1675708220,12910,12920,12920,12910,33
|
|
20230919,110800,1675281900,12920,12910,12920,12900,599
|
|
20230919,110700,1667548460,12920,12920,12930,12910,537
|
|
20230919,110600,1660609580,12920,12930,12930,12920,55
|
|
20230919,110500,1659898780,12930,12940,12940,12930,977
|
|
20230919,110400,1647262210,12940,12920,12940,12920,166
|
|
20230919,110300,1645114210,12940,12920,12940,12920,714
|
|
20230919,110200,1635881240,12910,12910,12910,12910,624
|
|
20230919,110100,1627825400,12900,12910,12910,12900,79
|
|
20230919,110000,1626806130,12910,12900,12910,12890,999
|
|
20230919,105900,1613917820,12890,12900,12900,12890,293
|
|
20230919,105800,1610139700,12900,12890,12900,12890,5
|
|
20230919,105700,1610075210,12890,12890,12900,12890,81
|
|
20230919,105600,1609030490,12890,12890,12900,12890,843
|
|
20230919,105500,1598155940,12900,12880,12900,12880,855
|
|
20230919,105400,1587135300,12890,12900,12900,12890,237
|
|
20230919,105300,1584080060,12900,12900,12900,12900,19
|
|
20230919,105200,1583834960,12900,12900,12900,12890,240
|
|
20230919,105100,1580740700,12890,12890,12900,12890,155
|
|
20230919,105000,1578742520,12900,12890,12900,12880,1658
|
|
20230919,104900,1557374290,12880,12900,12900,12880,62
|
|
20230919,104800,1556574990,12900,12900,12910,12880,581
|
|
20230919,104700,1549087820,12910,12900,12910,12880,12901
|
|
20230919,104600,1382802760,12900,12900,12900,12890,2637
|
|
20230919,104500,1348795460,12910,12900,12910,12900,112
|
|
20230919,104400,1347350400,12900,12900,12910,12900,1496
|
|
20230919,104300,1328051560,12900,12900,12900,12890,331
|
|
20230919,104200,1323782290,12900,12900,12900,12890,1745
|
|
20230919,104100,1301282010,12890,12900,12900,12890,1499
|
|
20230919,104000,1281945240,12900,12890,12900,12890,105
|
|
20230919,103900,1280590810,12900,12900,12900,12890,128
|
|
20230919,103800,1278940120,12890,12900,12900,12890,499
|
|
20230919,103700,1272507140,12900,12900,12900,12900,166
|
|
20230919,103600,1270365740,12900,12900,12900,12900,30
|
|
20230919,103500,1269978740,12890,12900,12900,12890,329
|
|
20230919,103400,1265735390,12900,12900,12900,12890,329
|
|
20230919,103300,1261493450,12900,12900,12900,12900,109
|
|
20230919,103200,1260087350,12900,12900,12900,12890,819
|
|
20230919,103100,1249528090,12900,12900,12900,12900,61
|
|
20230919,103000,1248741190,12900,12900,12900,12900,15
|
|
20230919,102900,1248547690,12900,12900,12900,12890,756
|
|
20230919,102800,1238795330,12900,12900,12900,12900,333
|
|
20230919,102700,1234499630,12900,12900,12910,12890,1299
|
|
20230919,102600,1217741280,12900,12890,12900,12890,163
|
|
20230919,102500,1215638790,12900,12900,12900,12890,261
|
|
20230919,102400,1212272720,12890,12900,12900,12890,915
|
|
20230919,102300,1200469290,12900,12900,12900,12890,148
|
|
20230919,102200,1198561250,12900,12900,12910,12890,1042
|
|
20230919,102100,1185116000,12910,12900,12910,12900,664
|
|
20230919,102000,1176549880,12910,12900,12910,12900,439
|
|
20230919,101900,1170886010,12900,12910,12910,12900,287
|
|
20230919,101800,1167183670,12910,12900,12910,12900,35
|
|
20230919,101700,1166732130,12900,12900,12910,12900,1807
|
|
20230919,101600,1143419270,12900,12920,12930,12900,2885
|
|
20230919,101500,1106190570,12920,12950,12950,12920,1477
|
|
20230919,101400,1087085520,12950,12960,12960,12950,103
|
|
20230919,101300,1085751580,12960,12950,12960,12950,427
|
|
20230919,101200,1080221260,12950,12950,12960,12940,1725
|
|
20230919,101100,1057892190,12950,12940,12950,12940,155
|
|
20230919,101000,1055886380,12940,12940,12940,12940,52
|
|
20230919,100900,1055213500,12930,12920,12950,12920,2080
|
|
20230919,100800,1028328390,12920,12930,12930,12910,908
|
|
20230919,100700,1016597310,12930,12930,12930,12930,83
|
|
20230919,100600,1015524120,12930,12910,12930,12910,1427
|
|
20230919,100500,997093290,12900,12910,12910,12900,184
|
|
20230919,100400,994717880,12910,12920,12920,12910,883
|
|
20230919,100300,983317900,12920,12920,12920,12910,229
|
|
20230919,100200,980360770,12920,12930,12930,12910,250
|
|
20230919,100100,977132160,12920,12920,12920,12920,387
|
|
20230919,100000,972132120,12930,12930,12930,12920,134
|
|
20230919,095900,970400220,12930,12940,12940,12920,1781
|
|
20230919,095800,947381140,12940,12930,12940,12930,256
|
|
20230919,095700,944068550,12940,12920,12940,12910,516
|
|
20230919,095600,937400390,12920,12920,12920,12910,530
|
|
20230919,095500,930553290,12930,12910,12940,12910,2627
|
|
20230919,095400,896627740,12900,12910,12910,12900,1600
|
|
20230919,095300,875986630,12910,12920,12920,12900,1340
|
|
20230919,095200,858695330,12920,12950,12950,12900,7997
|
|
20230919,095100,755323110,12950,12960,12960,12940,2261
|
|
20230919,095000,726048580,12950,12950,12960,12950,350
|
|
20230919,094900,721514850,12950,12950,12960,12950,140
|
|
20230919,094800,719701000,12960,12960,12960,12950,139
|
|
20230919,094700,717900700,12960,12960,12960,12960,115
|
|
20230919,094600,716410300,12960,12960,12960,12950,95
|
|
20230919,094500,715179450,12950,12960,12960,12950,85
|
|
20230919,094400,714078530,12960,12970,12980,12960,1668
|
|
20230919,094300,692439610,12980,12990,12990,12970,1127
|
|
20230919,094200,677804900,13000,13000,13000,13000,239
|
|
20230919,094100,674697900,12990,12990,13000,12960,5844
|
|
20230919,094000,598931900,12980,12980,13000,12980,417
|
|
20230919,093900,593518530,12980,13010,13010,12980,1787
|
|
20230919,093800,570299580,13000,13010,13010,13000,232
|
|
20230919,093700,567282930,13010,13010,13010,13000,325
|
|
20230919,093600,563055280,13010,13030,13030,13010,250
|
|
20230919,093500,559801850,13020,13040,13040,13020,380
|
|
20230919,093400,554848760,13040,13050,13050,13040,909
|
|
20230919,093300,542989710,13050,13050,13050,13020,1606
|
|
20230919,093200,522048380,13060,13050,13070,13050,1976
|
|
20230919,093100,496237940,13050,13050,13050,13050,1602
|
|
20230919,093000,475331840,13050,13040,13050,13040,667
|
|
20230919,092900,466633750,13040,13050,13050,13040,1150
|
|
20230919,092800,451636380,13050,13040,13050,13040,1220
|
|
20230919,092700,435715460,13040,13030,13040,13020,1247
|
|
20230919,092600,419462800,13030,13030,13030,13030,244
|
|
20230919,092500,416283480,13030,13010,13030,13010,904
|
|
20230919,092400,404518210,13010,13000,13010,13000,1461
|
|
20230919,092300,385513850,13000,13010,13010,13000,1056
|
|
20230919,092200,371785410,13000,13030,13030,13000,349
|
|
20230919,092100,367239560,13040,12990,13040,12990,2324
|
|
20230919,092000,337032750,12980,12980,12990,12980,506
|
|
20230919,091900,330463790,12980,12990,12990,12980,570
|
|
20230919,091800,323065150,12990,12990,12990,12980,1216
|
|
20230919,091700,307269820,12990,12990,12990,12990,269
|
|
20230919,091600,303775510,12990,12990,12990,12990,616
|
|
20230919,091500,295773670,12990,13000,13000,12990,1245
|
|
20230919,091400,279600320,13000,13010,13010,13000,1451
|
|
20230919,091300,260723950,13020,13030,13030,13020,507
|
|
20230919,091200,254121750,13030,13000,13040,13000,1748
|
|
20230919,091100,231359300,12990,12990,13000,12980,3822
|
|
20230919,091000,181688410,13000,13000,13000,12990,76
|
|
20230919,090900,180700420,12990,12950,12990,12950,2532
|
|
20230919,090800,147872500,12960,12970,12970,12960,799
|
|
20230919,090700,137509690,12980,12950,12990,12950,2701
|
|
20230919,090600,102486340,12950,12960,12960,12950,400
|
|
20230919,090500,97304240,12960,12970,12980,12950,651
|
|
20230919,090400,88861030,12970,12940,12970,12940,1662
|
|
20230919,090300,67347380,12960,12950,12970,12950,328
|
|
20230919,090200,63096040,12970,13000,13000,12960,98
|
|
20230919,090100,61824560,12990,12930,12990,12920,1215
|
|
20230919,090000,46072140,12940,12990,12990,12930,3497
|