670 lines
35 KiB
CSV
670 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,200700,7180588450,16800,16800,16800,16800,10786
|
|
20230907,200600,7180588450,16800,16800,16800,16800,0
|
|
20230907,200500,7180588450,16800,16800,16800,16800,0
|
|
20230907,200400,7180588450,16800,16800,16800,16800,0
|
|
20230907,200300,7180588450,16800,16800,16800,16800,0
|
|
20230907,200200,7180588450,16800,16800,16800,16800,0
|
|
20230907,200100,7180588450,16800,16800,16800,16800,0
|
|
20230907,200000,7180588450,16800,16800,16800,16800,0
|
|
20230907,195900,7180588450,16800,16800,16800,16800,0
|
|
20230907,195800,7180588450,16800,16800,16800,16800,0
|
|
20230907,195700,7180588450,16800,16800,16800,16800,0
|
|
20230907,195600,7180588450,16800,16800,16800,16800,0
|
|
20230907,195500,7180588450,16800,16800,16800,16800,0
|
|
20230907,195400,7180588450,16800,16800,16800,16800,0
|
|
20230907,195300,7180588450,16800,16800,16800,16800,0
|
|
20230907,195200,7180588450,16800,16800,16800,16800,0
|
|
20230907,195100,7180588450,16800,16800,16800,16800,0
|
|
20230907,195000,7180588450,16800,16800,16800,16800,0
|
|
20230907,194900,7180588450,16800,16800,16800,16800,0
|
|
20230907,194800,7180588450,16800,16800,16800,16800,0
|
|
20230907,194700,7180588450,16800,16800,16800,16800,0
|
|
20230907,194600,7180588450,16800,16800,16800,16800,0
|
|
20230907,194500,7180588450,16800,16800,16800,16800,0
|
|
20230907,194400,7180588450,16800,16800,16800,16800,0
|
|
20230907,194300,7180588450,16800,16800,16800,16800,0
|
|
20230907,194200,7180588450,16800,16800,16800,16800,0
|
|
20230907,194100,7180588450,16800,16800,16800,16800,0
|
|
20230907,194000,7180588450,16800,16800,16800,16800,0
|
|
20230907,193900,7180588450,16800,16800,16800,16800,0
|
|
20230907,193800,7180588450,16800,16800,16800,16800,0
|
|
20230907,193700,7180588450,16800,16800,16800,16800,10786
|
|
20230907,193600,7180588450,16800,16800,16800,16800,0
|
|
20230907,193500,7180588450,16800,16800,16800,16800,0
|
|
20230907,193400,7180588450,16800,16800,16800,16800,0
|
|
20230907,193300,7180588450,16800,16800,16800,16800,0
|
|
20230907,193200,7180588450,16800,16800,16800,16800,0
|
|
20230907,193100,7180588450,16800,16800,16800,16800,0
|
|
20230907,193000,7180588450,16800,16800,16800,16800,0
|
|
20230907,192900,7180588450,16800,16800,16800,16800,0
|
|
20230907,192800,7180588450,16800,16800,16800,16800,0
|
|
20230907,192700,7180588450,16800,16800,16800,16800,0
|
|
20230907,192600,7180588450,16800,16800,16800,16800,0
|
|
20230907,192500,7180588450,16800,16800,16800,16800,0
|
|
20230907,192400,7180588450,16800,16800,16800,16800,0
|
|
20230907,192300,7180588450,16800,16800,16800,16800,0
|
|
20230907,192200,7180588450,16800,16800,16800,16800,0
|
|
20230907,192100,7180588450,16800,16800,16800,16800,0
|
|
20230907,192000,7180588450,16800,16800,16800,16800,0
|
|
20230907,191900,7180588450,16800,16800,16800,16800,0
|
|
20230907,191800,7180588450,16800,16800,16800,16800,0
|
|
20230907,191700,7180588450,16800,16800,16800,16800,0
|
|
20230907,191600,7180588450,16800,16800,16800,16800,0
|
|
20230907,191500,7180588450,16800,16800,16800,16800,0
|
|
20230907,191400,7180588450,16800,16800,16800,16800,0
|
|
20230907,191300,7180588450,16800,16800,16800,16800,0
|
|
20230907,191200,7180588450,16800,16800,16800,16800,0
|
|
20230907,191100,7180588450,16800,16800,16800,16800,0
|
|
20230907,191000,7180588450,16800,16800,16800,16800,0
|
|
20230907,190900,7180588450,16800,16800,16800,16800,0
|
|
20230907,190800,7180588450,16800,16800,16800,16800,0
|
|
20230907,190700,7180588450,16800,16800,16800,16800,10786
|
|
20230907,190600,7180588450,16800,16800,16800,16800,0
|
|
20230907,190500,7180588450,16800,16800,16800,16800,0
|
|
20230907,190400,7180588450,16800,16800,16800,16800,0
|
|
20230907,190300,7180588450,16800,16800,16800,16800,0
|
|
20230907,190200,7180588450,16800,16800,16800,16800,0
|
|
20230907,190100,7180588450,16800,16800,16800,16800,0
|
|
20230907,190000,7180588450,16800,16800,16800,16800,0
|
|
20230907,185900,7180588450,16800,16800,16800,16800,0
|
|
20230907,185800,7180588450,16800,16800,16800,16800,0
|
|
20230907,185700,7180588450,16800,16800,16800,16800,0
|
|
20230907,185600,7180588450,16800,16800,16800,16800,0
|
|
20230907,185500,7180588450,16800,16800,16800,16800,0
|
|
20230907,185400,7180588450,16800,16800,16800,16800,0
|
|
20230907,185300,7180588450,16800,16800,16800,16800,0
|
|
20230907,185200,7180588450,16800,16800,16800,16800,0
|
|
20230907,185100,7180588450,16800,16800,16800,16800,0
|
|
20230907,185000,7180588450,16800,16800,16800,16800,0
|
|
20230907,184900,7180588450,16800,16800,16800,16800,0
|
|
20230907,184800,7180588450,16800,16800,16800,16800,0
|
|
20230907,184700,7180588450,16800,16800,16800,16800,0
|
|
20230907,184600,7180588450,16800,16800,16800,16800,0
|
|
20230907,184500,7180588450,16800,16800,16800,16800,0
|
|
20230907,184400,7180588450,16800,16800,16800,16800,0
|
|
20230907,184300,7180588450,16800,16800,16800,16800,0
|
|
20230907,184200,7180588450,16800,16800,16800,16800,0
|
|
20230907,184100,7180588450,16800,16800,16800,16800,0
|
|
20230907,184000,7180588450,16800,16800,16800,16800,0
|
|
20230907,183900,7180588450,16800,16800,16800,16800,0
|
|
20230907,183800,7180588450,16800,16800,16800,16800,0
|
|
20230907,183700,7180588450,16800,16800,16800,16800,10786
|
|
20230907,183600,7180588450,16800,16800,16800,16800,0
|
|
20230907,183500,7180588450,16800,16800,16800,16800,0
|
|
20230907,183400,7180588450,16800,16800,16800,16800,0
|
|
20230907,183300,7180588450,16800,16800,16800,16800,0
|
|
20230907,183200,7180588450,16800,16800,16800,16800,0
|
|
20230907,183100,7180588450,16800,16800,16800,16800,0
|
|
20230907,183000,7180588450,16800,16800,16800,16800,0
|
|
20230907,182900,7180588450,16800,16800,16800,16800,0
|
|
20230907,182800,7180588450,16800,16800,16800,16800,0
|
|
20230907,182700,7180588450,16800,16800,16800,16800,0
|
|
20230907,182600,7180588450,16800,16800,16800,16800,0
|
|
20230907,182500,7180588450,16800,16800,16800,16800,0
|
|
20230907,182400,7180588450,16800,16800,16800,16800,0
|
|
20230907,182300,7180588450,16800,16800,16800,16800,0
|
|
20230907,182200,7180588450,16800,16800,16800,16800,0
|
|
20230907,182100,7180588450,16800,16800,16800,16800,0
|
|
20230907,182000,7180588450,16800,16800,16800,16800,0
|
|
20230907,181900,7180588450,16800,16800,16800,16800,0
|
|
20230907,181800,7180588450,16800,16800,16800,16800,0
|
|
20230907,181700,7180588450,16800,16800,16800,16800,0
|
|
20230907,181600,7180588450,16800,16800,16800,16800,0
|
|
20230907,181500,7180588450,16800,16800,16800,16800,0
|
|
20230907,181400,7180588450,16800,16800,16800,16800,0
|
|
20230907,181300,7180588450,16800,16800,16800,16800,0
|
|
20230907,181200,7180588450,16800,16800,16800,16800,0
|
|
20230907,181100,7180588450,16800,16800,16800,16800,0
|
|
20230907,181000,7180588450,16800,16800,16800,16800,0
|
|
20230907,180900,7180588450,16800,16800,16800,16800,0
|
|
20230907,180800,7180588450,16800,16800,16800,16800,0
|
|
20230907,180700,7180588450,16800,16800,16800,16800,10786
|
|
20230907,180600,7180588450,16800,16800,16800,16800,0
|
|
20230907,180500,7180588450,16800,16800,16800,16800,0
|
|
20230907,180400,7180588450,16800,16800,16800,16800,0
|
|
20230907,180300,7180588450,16800,16800,16800,16800,0
|
|
20230907,180200,7180588450,16800,16800,16800,16800,0
|
|
20230907,180100,7180588450,16800,16800,16800,16800,0
|
|
20230907,180000,7180588450,16800,16800,16800,16800,0
|
|
20230907,175900,7180588450,16800,16800,16800,16800,0
|
|
20230907,175800,7180588450,16800,16800,16800,16800,0
|
|
20230907,175700,7180588450,16800,16800,16800,16800,0
|
|
20230907,175600,7180588450,16800,16800,16800,16800,0
|
|
20230907,175500,7180588450,16800,16800,16800,16800,0
|
|
20230907,175400,7180588450,16800,16800,16800,16800,0
|
|
20230907,175300,7180588450,16800,16800,16800,16800,0
|
|
20230907,175200,7180588450,16800,16800,16800,16800,0
|
|
20230907,175100,7180588450,16800,16800,16800,16800,0
|
|
20230907,175000,7180588450,16800,16800,16800,16800,0
|
|
20230907,174900,7180588450,16800,16800,16800,16800,0
|
|
20230907,174800,7180588450,16800,16800,16800,16800,0
|
|
20230907,174700,7180588450,16800,16800,16800,16800,0
|
|
20230907,174600,7180588450,16800,16800,16800,16800,0
|
|
20230907,174500,7180588450,16800,16800,16800,16800,0
|
|
20230907,174400,7180588450,16800,16800,16800,16800,0
|
|
20230907,174300,7180588450,16800,16800,16800,16800,0
|
|
20230907,174200,7180588450,16800,16800,16800,16800,0
|
|
20230907,174100,7180588450,16800,16800,16800,16800,0
|
|
20230907,174000,7180588450,16800,16800,16800,16800,0
|
|
20230907,173900,7180588450,16800,16800,16800,16800,0
|
|
20230907,173800,7180588450,16800,16800,16800,16800,0
|
|
20230907,173700,7180588450,16800,16800,16800,16800,10786
|
|
20230907,173600,7180588450,16800,16800,16800,16800,0
|
|
20230907,173500,7180588450,16800,16800,16800,16800,0
|
|
20230907,173400,7180588450,16800,16800,16800,16800,0
|
|
20230907,173300,7180588450,16800,16800,16800,16800,0
|
|
20230907,173200,7180588450,16800,16800,16800,16800,0
|
|
20230907,173100,7180588450,16800,16800,16800,16800,0
|
|
20230907,173000,7180588450,16800,16800,16800,16800,0
|
|
20230907,172900,7180588450,16800,16800,16800,16800,0
|
|
20230907,172800,7180588450,16800,16800,16800,16800,0
|
|
20230907,172700,7180588450,16800,16800,16800,16800,0
|
|
20230907,172600,7180588450,16800,16800,16800,16800,0
|
|
20230907,172500,7180588450,16800,16800,16800,16800,0
|
|
20230907,172400,7180588450,16800,16800,16800,16800,0
|
|
20230907,172300,7180588450,16800,16800,16800,16800,0
|
|
20230907,172200,7180588450,16800,16800,16800,16800,0
|
|
20230907,172100,7180588450,16800,16800,16800,16800,0
|
|
20230907,172000,7180588450,16800,16800,16800,16800,0
|
|
20230907,171900,7180588450,16800,16800,16800,16800,0
|
|
20230907,171800,7180588450,16800,16800,16800,16800,0
|
|
20230907,171700,7180588450,16800,16800,16800,16800,0
|
|
20230907,171600,7180588450,16800,16800,16800,16800,0
|
|
20230907,171500,7180588450,16800,16800,16800,16800,0
|
|
20230907,171400,7180588450,16800,16800,16800,16800,0
|
|
20230907,171300,7180588450,16800,16800,16800,16800,0
|
|
20230907,171200,7180588450,16800,16800,16800,16800,0
|
|
20230907,171100,7180588450,16800,16800,16800,16800,0
|
|
20230907,171000,7180588450,16800,16800,16800,16800,0
|
|
20230907,170900,7180588450,16800,16800,16800,16800,0
|
|
20230907,170800,7180588450,16800,16800,16800,16800,0
|
|
20230907,170700,7180588450,16800,16800,16800,16800,10786
|
|
20230907,170600,7180588450,16800,16800,16800,16800,0
|
|
20230907,170500,7180588450,16800,16800,16800,16800,0
|
|
20230907,170400,7180588450,16800,16800,16800,16800,0
|
|
20230907,170300,7180588450,16800,16800,16800,16800,0
|
|
20230907,170200,7180588450,16800,16800,16800,16800,0
|
|
20230907,170100,7180588450,16800,16800,16800,16800,0
|
|
20230907,170000,7180588450,16800,16800,16800,16800,0
|
|
20230907,165900,7180588450,16800,16800,16800,16800,0
|
|
20230907,165800,7180588450,16800,16800,16800,16800,0
|
|
20230907,165700,7180588450,16800,16800,16800,16800,0
|
|
20230907,165600,7180588450,16800,16800,16800,16800,0
|
|
20230907,165500,7180588450,16800,16800,16800,16800,0
|
|
20230907,165400,7180588450,16800,16800,16800,16800,0
|
|
20230907,165300,7180588450,16800,16800,16800,16800,0
|
|
20230907,165200,7180588450,16800,16800,16800,16800,0
|
|
20230907,165100,7180588450,16800,16800,16800,16800,0
|
|
20230907,165000,7180588450,16800,16800,16800,16800,0
|
|
20230907,164900,7180588450,16800,16800,16800,16800,0
|
|
20230907,164800,7180588450,16800,16800,16800,16800,0
|
|
20230907,164700,7180588450,16800,16800,16800,16800,0
|
|
20230907,164600,7180588450,16800,16800,16800,16800,0
|
|
20230907,164500,7180588450,16800,16800,16800,16800,0
|
|
20230907,164400,7180588450,16800,16800,16800,16800,0
|
|
20230907,164300,7180588450,16800,16800,16800,16800,0
|
|
20230907,164200,7180588450,16800,16800,16800,16800,0
|
|
20230907,164100,7180588450,16800,16800,16800,16800,0
|
|
20230907,164000,7180588450,16800,16800,16800,16800,0
|
|
20230907,163900,7180588450,16800,16800,16800,16800,0
|
|
20230907,163800,7180588450,16800,16800,16800,16800,0
|
|
20230907,163700,7180588450,16800,16800,16800,16800,10786
|
|
20230907,163600,7180588450,16800,16800,16800,16800,0
|
|
20230907,163500,7180588450,16800,16800,16800,16800,0
|
|
20230907,163400,7180588450,16800,16800,16800,16800,0
|
|
20230907,163300,7180588450,16800,16800,16800,16800,0
|
|
20230907,163200,7180588450,16800,16800,16800,16800,0
|
|
20230907,163100,7180588450,16800,16800,16800,16800,0
|
|
20230907,163000,7180588450,16800,16800,16800,16800,0
|
|
20230907,162900,7180588450,16800,16800,16800,16800,0
|
|
20230907,162800,7180588450,16800,16800,16800,16800,0
|
|
20230907,162700,7180588450,16800,16800,16800,16800,0
|
|
20230907,162600,7180588450,16800,16800,16800,16800,0
|
|
20230907,162500,7180588450,16800,16800,16800,16800,0
|
|
20230907,162400,7180588450,16800,16800,16800,16800,0
|
|
20230907,162300,7180588450,16800,16800,16800,16800,0
|
|
20230907,162200,7180588450,16800,16800,16800,16800,0
|
|
20230907,162100,7180588450,16800,16800,16800,16800,0
|
|
20230907,162000,7180588450,16800,16800,16800,16800,0
|
|
20230907,161900,7180588450,16800,16800,16800,16800,0
|
|
20230907,161800,7180588450,16800,16800,16800,16800,0
|
|
20230907,161700,7180588450,16800,16800,16800,16800,0
|
|
20230907,161600,7180588450,16800,16800,16800,16800,0
|
|
20230907,161500,7180588450,16800,16800,16800,16800,0
|
|
20230907,161400,7180588450,16800,16800,16800,16800,0
|
|
20230907,161300,7180588450,16800,16800,16800,16800,0
|
|
20230907,161200,7180588450,16800,16800,16800,16800,0
|
|
20230907,161100,7180588450,16800,16800,16800,16800,0
|
|
20230907,161000,7180588450,16800,16800,16800,16800,0
|
|
20230907,160900,7180588450,16800,16800,16800,16800,0
|
|
20230907,160800,7180588450,16800,16800,16800,16800,0
|
|
20230907,160700,7180588450,16800,16800,16800,16800,10786
|
|
20230907,160600,7180588450,16800,16800,16800,16800,0
|
|
20230907,160500,7180588450,16800,16800,16800,16800,0
|
|
20230907,160400,7180588450,16800,16800,16800,16800,0
|
|
20230907,160300,7180588450,16800,16800,16800,16800,0
|
|
20230907,160200,7180588450,16800,16800,16800,16800,0
|
|
20230907,160100,7180588450,16800,16800,16800,16800,0
|
|
20230907,160000,7180588450,16800,16800,16800,16800,0
|
|
20230907,155900,7180588450,16800,16800,16800,16800,0
|
|
20230907,155800,7180588450,16800,16800,16800,16800,0
|
|
20230907,155700,7180588450,16800,16800,16800,16800,0
|
|
20230907,155600,7180588450,16800,16800,16800,16800,0
|
|
20230907,155500,7180588450,16800,16800,16800,16800,0
|
|
20230907,155400,7180588450,16800,16800,16800,16800,0
|
|
20230907,155300,7180588450,16800,16800,16800,16800,0
|
|
20230907,155200,7180588450,16800,16800,16800,16800,0
|
|
20230907,155100,7180588450,16800,16800,16800,16800,0
|
|
20230907,155000,7180588450,16800,16800,16800,16800,0
|
|
20230907,154900,7180588450,16800,16800,16800,16800,0
|
|
20230907,154800,7180588450,16800,16800,16800,16800,0
|
|
20230907,154700,7180588450,16800,16800,16800,16800,0
|
|
20230907,154600,7180588450,16800,16800,16800,16800,0
|
|
20230907,154500,7180588450,16800,16800,16800,16800,0
|
|
20230907,154400,7180588450,16800,16800,16800,16800,0
|
|
20230907,154300,7180588450,16800,16800,16800,16800,0
|
|
20230907,154200,7180588450,16800,16800,16800,16800,0
|
|
20230907,154100,7180588450,16800,16800,16800,16800,0
|
|
20230907,154000,7180588450,16800,16800,16800,16800,0
|
|
20230907,153900,7180588450,16800,16800,16800,16800,0
|
|
20230907,153800,7180588450,16800,16800,16800,16800,0
|
|
20230907,153700,7180588450,16800,16800,16800,16800,10786
|
|
20230907,153600,7180588450,16800,16800,16800,16800,0
|
|
20230907,153500,7180588450,16800,16800,16800,16800,0
|
|
20230907,153400,7180588450,16800,16800,16800,16800,0
|
|
20230907,153300,7180588450,16800,16800,16800,16800,0
|
|
20230907,153200,7180588450,16800,16800,16800,16800,0
|
|
20230907,153100,7180588450,16800,16800,16800,16800,0
|
|
20230907,153000,7180588450,16800,16800,16800,16800,10786
|
|
20230907,152900,6999383650,16890,16890,16890,16890,0
|
|
20230907,152800,6999383650,16890,16890,16890,16890,0
|
|
20230907,152700,6999383650,16890,16890,16890,16890,0
|
|
20230907,152600,6999383650,16890,16890,16890,16890,0
|
|
20230907,152500,6999383650,16890,16890,16890,16890,0
|
|
20230907,152400,6999383650,16890,16890,16890,16890,0
|
|
20230907,152300,6999383650,16890,16890,16890,16890,0
|
|
20230907,152200,6999383650,16890,16890,16890,16890,0
|
|
20230907,152100,6999383650,16890,16890,16890,16890,0
|
|
20230907,152000,6999383650,16890,16890,16890,16890,0
|
|
20230907,151900,6999383650,16890,16900,16910,16800,4397
|
|
20230907,151800,6925240530,16900,16880,16920,16800,1158
|
|
20230907,151700,6905736150,16880,16990,16990,16800,2195
|
|
20230907,151600,6868597180,16990,16990,16990,16960,859
|
|
20230907,151500,6854010320,16990,16970,16990,16960,1728
|
|
20230907,151400,6824663700,16970,16990,17000,16970,1366
|
|
20230907,151300,6801450890,16990,17030,17030,16910,2704
|
|
20230907,151200,6755581860,17030,17020,17040,16980,1673
|
|
20230907,151100,6727105050,17020,16910,17020,16900,7856
|
|
20230907,151000,6593714440,16900,16990,17000,16900,1682
|
|
20230907,150900,6565185280,16990,16940,17000,16900,7727
|
|
20230907,150800,6434165050,16930,16870,16930,16860,3344
|
|
20230907,150700,6377676340,16860,16730,16860,16660,5509
|
|
20230907,150600,6285335830,16730,16780,16780,16710,1594
|
|
20230907,150500,6258642460,16780,16720,16800,16710,1924
|
|
20230907,150400,6226421030,16720,16600,16730,16560,3662
|
|
20230907,150300,6165476320,16580,16700,16700,16500,9454
|
|
20230907,150200,6008583820,16700,16840,16860,16700,6047
|
|
20230907,150100,5907134660,16860,16980,17000,16840,6369
|
|
20230907,150000,5799385730,16980,16880,17060,16840,7770
|
|
20230907,145900,5667991920,16880,17060,17100,16880,14286
|
|
20230907,145800,5424995970,17060,17240,17300,16850,40189
|
|
20230907,145700,4734946960,17240,17240,17240,17240,0
|
|
20230907,145600,4734946960,17240,16920,17240,16840,26195
|
|
20230907,145500,4288084600,16920,16750,16940,16720,15175
|
|
20230907,145400,4032157490,16640,16550,16800,16550,6402
|
|
20230907,145300,3925022080,16550,16610,16610,16520,1611
|
|
20230907,145200,3898344150,16610,16660,16660,16610,839
|
|
20230907,145100,3884390810,16660,16730,16740,16660,1597
|
|
20230907,145000,3857719380,16740,16750,16770,16730,634
|
|
20230907,144900,3847099290,16770,16710,16780,16710,2049
|
|
20230907,144800,3812778480,16730,16740,16740,16720,1125
|
|
20230907,144700,3793949670,16740,16710,16740,16710,360
|
|
20230907,144600,3787926790,16710,16740,16750,16690,3766
|
|
20230907,144500,3724976400,16730,16710,16780,16710,643
|
|
20230907,144400,3714203580,16700,16830,16830,16700,2119
|
|
20230907,144300,3678726210,16790,16700,16830,16660,10187
|
|
20230907,144200,3507746770,16700,16690,16700,16650,6887
|
|
20230907,144100,3392752660,16690,16650,16690,16600,1891
|
|
20230907,144000,3361256720,16650,16650,16670,16600,6418
|
|
20230907,143900,3254393900,16600,16620,16680,16600,2574
|
|
20230907,143800,3211547210,16620,16580,16620,16560,3169
|
|
20230907,143700,3158948780,16560,16590,16600,16540,412
|
|
20230907,143600,3152115060,16590,16550,16600,16540,2817
|
|
20230907,143500,3105416150,16540,16530,16540,16510,874
|
|
20230907,143400,3090966270,16510,16510,16540,16510,261
|
|
20230907,143300,3086652150,16530,16530,16530,16520,269
|
|
20230907,143200,3082205670,16530,16530,16530,16520,108
|
|
20230907,143100,3080420530,16530,16520,16530,16520,806
|
|
20230907,143000,3067097750,16520,16500,16520,16500,678
|
|
20230907,142900,3055897790,16490,16510,16530,16490,466
|
|
20230907,142800,3048206020,16500,16490,16520,16490,100
|
|
20230907,142700,3046554660,16490,16490,16510,16490,298
|
|
20230907,142600,3041635480,16490,16470,16500,16470,217
|
|
20230907,142500,3038057060,16470,16500,16500,16470,139
|
|
20230907,142400,3035763950,16480,16510,16510,16470,226
|
|
20230907,142300,3032037900,16520,16470,16520,16470,287
|
|
20230907,142200,3027304560,16500,16550,16550,16500,581
|
|
20230907,142100,3017715070,16550,16550,16550,16520,95
|
|
20230907,142000,3016144020,16550,16550,16550,16460,261
|
|
20230907,141900,3011833130,16530,16560,16560,16530,260
|
|
20230907,141800,3007528700,16560,16530,16560,16520,484
|
|
20230907,141700,2999520910,16560,16560,16560,16530,316
|
|
20230907,141600,2994288370,16560,16530,16560,16530,253
|
|
20230907,141500,2990103820,16530,16520,16530,16520,270
|
|
20230907,141400,2985642690,16530,16560,16560,16400,765
|
|
20230907,141300,2973035490,16560,16530,16560,16530,344
|
|
20230907,141200,2967340990,16570,16540,16570,16540,233
|
|
20230907,141100,2963481680,16570,16550,16580,16550,281
|
|
20230907,141000,2958828390,16530,16550,16580,16530,260
|
|
20230907,140900,2954519470,16580,16550,16580,16550,712
|
|
20230907,140800,2942726960,16580,16540,16600,16530,3638
|
|
20230907,140700,2882432480,16540,16460,16550,16460,4457
|
|
20230907,140600,2808820310,16460,16450,16460,16450,124
|
|
20230907,140500,2806780170,16450,16430,16450,16430,250
|
|
20230907,140400,2802669250,16430,16420,16440,16420,275
|
|
20230907,140300,2798150320,16420,16420,16420,16410,542
|
|
20230907,140200,2789251280,16420,16410,16420,16410,96
|
|
20230907,140100,2787675320,16410,16410,16420,16400,1582
|
|
20230907,140000,2761724720,16410,16410,16420,16410,327
|
|
20230907,135900,2756356900,16410,16420,16420,16400,464
|
|
20230907,135800,2748743970,16420,16430,16430,16410,422
|
|
20230907,135700,2741814840,16430,16430,16430,16430,474
|
|
20230907,135600,2734027020,16440,16430,16450,16400,262
|
|
20230907,135500,2729720800,16440,16440,16440,16440,172
|
|
20230907,135400,2726893120,16440,16440,16440,16440,163
|
|
20230907,135300,2724213400,16350,16400,16430,16350,390
|
|
20230907,135200,2717815870,16400,16350,16400,16350,970
|
|
20230907,135100,2701955280,16340,16340,16350,16330,57
|
|
20230907,135000,2701023940,16330,16330,16350,16330,189
|
|
20230907,134900,2697935370,16330,16330,16330,16320,710
|
|
20230907,134800,2686342070,16330,16370,16370,16330,608
|
|
20230907,134700,2676411530,16330,16350,16370,16330,580
|
|
20230907,134600,2666930550,16350,16380,16380,16350,1909
|
|
20230907,134500,2635666500,16380,16380,16380,16380,172
|
|
20230907,134400,2632849140,16380,16370,16400,16370,622
|
|
20230907,134300,2622649580,16370,16380,16400,16360,254
|
|
20230907,134200,2618487380,16380,16400,16400,16360,315
|
|
20230907,134100,2613324440,16400,16390,16400,16390,154
|
|
20230907,134000,2610800120,16390,16410,16410,16380,366
|
|
20230907,133900,2604797640,16410,16460,16460,16410,298
|
|
20230907,133800,2599905510,16460,16450,16460,16400,229
|
|
20230907,133700,2596138810,16450,16400,16450,16400,273
|
|
20230907,133600,2591652710,16400,16410,16410,16400,370
|
|
20230907,133500,2585584110,16410,16450,16450,16410,990
|
|
20230907,133400,2569327930,16460,16460,16460,16460,202
|
|
20230907,133300,2566003010,16460,16460,16460,16460,226
|
|
20230907,133200,2562283050,16450,16460,16460,16450,177
|
|
20230907,133100,2559370030,16450,16470,16470,16420,445
|
|
20230907,133000,2552050200,16470,16470,16470,16470,83
|
|
20230907,132900,2550683190,16470,16440,16470,16440,156
|
|
20230907,132800,2548114510,16440,16470,16470,16440,438
|
|
20230907,132700,2540911450,16440,16460,16470,16440,352
|
|
20230907,132600,2535116510,16460,16460,16460,16460,88
|
|
20230907,132500,2533668030,16460,16460,16460,16450,261
|
|
20230907,132400,2529372670,16450,16450,16460,16450,255
|
|
20230907,132300,2525176660,16450,16440,16450,16420,272
|
|
20230907,132200,2520707800,16450,16450,16450,16450,228
|
|
20230907,132100,2516957200,16460,16460,16460,16440,176
|
|
20230907,132000,2514061640,16410,16410,16460,16410,179
|
|
20230907,131900,2511120680,16410,16400,16460,16400,888
|
|
20230907,131800,2496553140,16400,16370,16400,16370,113
|
|
20230907,131700,2494701560,16370,16460,16460,16370,684
|
|
20230907,131600,2483479060,16450,16440,16450,16440,71
|
|
20230907,131500,2482311140,16450,16450,16450,16440,199
|
|
20230907,131400,2479037720,16450,16470,16470,16450,843
|
|
20230907,131300,2465166770,16460,16470,16480,16460,334
|
|
20230907,131200,2459666230,16460,16480,16480,16460,113
|
|
20230907,131100,2457804370,16480,16510,16510,16480,552
|
|
20230907,131000,2448704390,16510,16510,16510,16510,54
|
|
20230907,130900,2447812850,16510,16510,16510,16500,242
|
|
20230907,130800,2443818720,16510,16510,16510,16510,12
|
|
20230907,130700,2443620600,16520,16490,16520,16490,904
|
|
20230907,130600,2428698540,16480,16480,16500,16480,617
|
|
20230907,130500,2418523090,16480,16500,16500,16480,444
|
|
20230907,130400,2411202110,16500,16510,16510,16500,263
|
|
20230907,130300,2406861680,16510,16510,16520,16510,350
|
|
20230907,130200,2401080300,16510,16500,16510,16500,173
|
|
20230907,130100,2398224970,16500,16510,16510,16480,383
|
|
20230907,130000,2391908010,16510,16470,16510,16470,268
|
|
20230907,125900,2387486800,16480,16510,16510,16480,244
|
|
20230907,125800,2383463220,16510,16520,16530,16500,333
|
|
20230907,125700,2377963980,16520,16510,16520,16500,407
|
|
20230907,125600,2371242400,16510,16500,16510,16480,293
|
|
20230907,125500,2366408760,16480,16500,16500,16480,199
|
|
20230907,125400,2363127040,16490,16490,16490,16460,406
|
|
20230907,125300,2356436380,16490,16520,16520,16490,99
|
|
20230907,125200,2354802610,16530,16520,16530,16520,217
|
|
20230907,125100,2351216950,16520,16530,16530,16520,246
|
|
20230907,125000,2347152590,16530,16530,16530,16530,108
|
|
20230907,124900,2345367350,16540,16540,16540,16510,728
|
|
20230907,124800,2333333790,16540,16500,16540,16500,762
|
|
20230907,124700,2320740410,16500,16490,16500,16490,403
|
|
20230907,124600,2314091350,16500,16480,16500,16470,1055
|
|
20230907,124500,2296704070,16480,16490,16490,16470,312
|
|
20230907,124400,2291562230,16490,16490,16490,16470,67
|
|
20230907,124300,2290457580,16490,16470,16490,16470,420
|
|
20230907,124200,2283537440,16470,16470,16470,16460,245
|
|
20230907,124100,2279502870,16470,16450,16470,16450,321
|
|
20230907,124000,2274219200,16450,16490,16490,16450,241
|
|
20230907,123900,2270248990,16490,16460,16490,16450,631
|
|
20230907,123800,2259859640,16460,16490,16490,16460,139
|
|
20230907,123700,2257567560,16490,16500,16530,16490,389
|
|
20230907,123600,2251148130,16500,16470,16500,16460,1116
|
|
20230907,123500,2232765350,16470,16460,16470,16460,521
|
|
20230907,123400,2224188780,16460,16470,16470,16450,510
|
|
20230907,123300,2215794550,16470,16470,16470,16390,150
|
|
20230907,123200,2213325370,16470,16500,16520,16330,1269
|
|
20230907,123100,2192479720,16490,16520,16520,16490,559
|
|
20230907,123000,2183257220,16520,16530,16530,16480,760
|
|
20230907,122900,2170720020,16520,16520,16540,16520,396
|
|
20230907,122800,2164176150,16510,16520,16530,16510,185
|
|
20230907,122700,2161119460,16520,16550,16550,16520,546
|
|
20230907,122600,2152094470,16540,16520,16550,16520,566
|
|
20230907,122500,2142736040,16520,16520,16530,16520,259
|
|
20230907,122400,2138457100,16520,16520,16520,16510,322
|
|
20230907,122300,2133138180,16520,16530,16550,16490,1083
|
|
20230907,122200,2115257210,16530,16520,16560,16510,2526
|
|
20230907,122100,2073501880,16560,16460,16580,16450,12222
|
|
20230907,122000,1871773930,16460,16350,16460,16350,8672
|
|
20230907,121900,1729451820,16350,16350,16360,16340,485
|
|
20230907,121800,1721523290,16350,16350,16350,16350,241
|
|
20230907,121700,1717582940,16350,16350,16350,16350,127
|
|
20230907,121600,1715506490,16350,16350,16350,16350,251
|
|
20230907,121500,1711402640,16350,16380,16380,16350,410
|
|
20230907,121400,1704693220,16380,16370,16380,16370,297
|
|
20230907,121300,1699831090,16370,16360,16370,16360,369
|
|
20230907,121200,1693790650,16360,16350,16360,16350,44
|
|
20230907,121100,1693070920,16360,16350,16360,16350,635
|
|
20230907,121000,1682682960,16350,16340,16350,16340,75
|
|
20230907,120900,1681457030,16350,16370,16370,16350,350
|
|
20230907,120800,1675732040,16360,16350,16360,16350,388
|
|
20230907,120700,1669384870,16340,16340,16350,16340,369
|
|
20230907,120600,1663353380,16340,16350,16350,16330,428
|
|
20230907,120500,1656359840,16350,16370,16370,16320,508
|
|
20230907,120400,1648056260,16370,16370,16370,16370,278
|
|
20230907,120300,1643505400,16360,16360,16360,16330,819
|
|
20230907,120200,1630111790,16360,16280,16360,16280,1715
|
|
20230907,120100,1602132430,16280,16280,16300,16270,1501
|
|
20230907,120000,1577687080,16270,16260,16270,16260,178
|
|
20230907,115900,1574791860,16260,16270,16270,16260,243
|
|
20230907,115800,1570839260,16280,16280,16280,16280,262
|
|
20230907,115700,1566573900,16280,16280,16280,16280,66
|
|
20230907,115600,1565499420,16280,16280,16280,16280,359
|
|
20230907,115500,1559654900,16280,16260,16280,16260,104
|
|
20230907,115400,1557962400,16260,16260,16270,16260,137
|
|
20230907,115300,1555734700,16260,16260,16260,16260,34
|
|
20230907,115200,1555181860,16270,16200,16270,16200,279
|
|
20230907,115100,1550648240,16200,16270,16270,16200,119
|
|
20230907,115000,1548717290,16270,16270,16270,16270,55
|
|
20230907,114900,1547822440,16270,16230,16270,16230,291
|
|
20230907,114800,1543091070,16210,16240,16240,16210,97
|
|
20230907,114700,1541516150,16200,16200,16200,16200,30
|
|
20230907,114600,1541030150,16190,16240,16250,16190,1139
|
|
20230907,114500,1522541010,16230,16230,16230,16230,515
|
|
20230907,114400,1514182560,16230,16230,16230,16230,250
|
|
20230907,114300,1510125060,16230,16230,16230,16230,105
|
|
20230907,114200,1508420910,16160,16220,16220,16160,800
|
|
20230907,114100,1495477800,16210,16210,16210,16210,0
|
|
20230907,114000,1495477800,16210,16210,16210,16210,69
|
|
20230907,113900,1494359310,16100,16100,16100,16100,0
|
|
20230907,113800,1494359310,16100,16160,16230,16060,372
|
|
20230907,113700,1488357510,16150,16150,16150,16150,0
|
|
20230907,113600,1488357510,16150,16160,16160,16150,142
|
|
20230907,113500,1486064010,16150,16230,16230,16150,196
|
|
20230907,113400,1482896660,16230,16230,16230,16230,0
|
|
20230907,113300,1482896660,16230,16160,16230,16160,135
|
|
20230907,113200,1480712960,16230,16180,16230,16180,467
|
|
20230907,113100,1473151850,16180,16080,16180,16080,607
|
|
20230907,113000,1463358500,16140,16130,16140,16130,404
|
|
20230907,112900,1456841960,16130,16110,16130,16110,27
|
|
20230907,112800,1456406730,16110,16110,16110,16110,23
|
|
20230907,112700,1456036200,16130,16130,16130,16130,15
|
|
20230907,112600,1455794250,16130,16050,16130,16010,351
|
|
20230907,112500,1450168790,16130,16130,16130,16130,0
|
|
20230907,112400,1450168790,16130,16080,16130,16020,234
|
|
20230907,112300,1446415660,16070,16070,16070,16070,0
|
|
20230907,112200,1446415660,16070,16070,16070,16070,0
|
|
20230907,112100,1446415660,16070,16070,16070,16070,0
|
|
20230907,112000,1446415660,16070,16070,16070,16070,673
|
|
20230907,111900,1435600550,16140,16140,16140,16140,1
|
|
20230907,111800,1435584410,16140,16140,16140,16140,1
|
|
20230907,111700,1435568270,16140,16060,16140,16040,143
|
|
20230907,111600,1433274160,16060,16050,16060,16050,2
|
|
20230907,111500,1433242050,16050,16140,16140,16050,2
|
|
20230907,111400,1433209860,16050,16050,16050,16050,0
|
|
20230907,111300,1433209860,16050,16050,16050,16050,10
|
|
20230907,111200,1433049360,16030,16110,16110,16030,274
|
|
20230907,111100,1428646420,16110,16100,16110,16100,74
|
|
20230907,111000,1427454980,16100,16050,16100,16050,1370
|
|
20230907,110900,1405433240,16050,16050,16050,16040,130
|
|
20230907,110800,1403347790,16050,16050,16050,16050,47
|
|
20230907,110700,1402593440,16050,16050,16050,16050,98
|
|
20230907,110600,1401020540,16050,16050,16050,16050,25
|
|
20230907,110500,1400619290,16050,16050,16050,16050,0
|
|
20230907,110400,1400619290,16050,16050,16050,16050,273
|
|
20230907,110300,1396237640,16050,16050,16050,16050,30
|
|
20230907,110200,1395756140,16030,16030,16030,16030,0
|
|
20230907,110100,1395756140,16030,16030,16030,16030,30
|
|
20230907,110000,1395275240,16020,16020,16020,16020,0
|
|
20230907,105900,1395275240,16020,16040,16040,16020,158
|
|
20230907,105800,1392742480,16030,16030,16030,16030,63
|
|
20230907,105700,1391732590,16030,16030,16030,16030,3
|
|
20230907,105600,1391684500,16050,16030,16050,16030,219
|
|
20230907,105500,1388171670,16020,16010,16020,16010,36
|
|
20230907,105400,1387595290,16000,15960,16000,15960,327
|
|
20230907,105300,1382363690,15960,15960,15960,15960,0
|
|
20230907,105200,1382363690,15960,15970,15970,15960,211
|
|
20230907,105100,1378994120,15950,16010,16010,15950,276
|
|
20230907,105000,1374587820,16010,16010,16010,16010,230
|
|
20230907,104900,1370905520,15950,15950,15950,15950,175
|
|
20230907,104800,1368114270,15950,15950,15950,15950,459
|
|
20230907,104700,1360793220,15950,15960,15960,15950,1418
|
|
20230907,104600,1338165850,15960,15990,15990,15950,422
|
|
20230907,104500,1331433410,15990,15980,15990,15950,563
|
|
20230907,104400,1322440180,15990,16050,16050,15990,398
|
|
20230907,104300,1316068590,16050,16050,16050,16050,214
|
|
20230907,104200,1312633890,16050,16010,16050,16010,822
|
|
20230907,104100,1299447410,16020,16040,16040,16010,281
|
|
20230907,104000,1294945720,16050,16050,16050,16050,105
|
|
20230907,103900,1293260470,16050,16030,16050,16030,6
|
|
20230907,103800,1293164190,16050,16050,16050,16050,0
|
|
20230907,103700,1293164190,16050,16030,16050,16030,4
|
|
20230907,103600,1293100010,16050,16050,16050,16050,0
|
|
20230907,103500,1293100010,16050,16050,16050,16050,11
|
|
20230907,103400,1292923460,16050,16030,16050,16030,200
|
|
20230907,103300,1289713680,16020,16020,16020,16020,75
|
|
20230907,103200,1288512180,16030,16030,16030,16030,210
|
|
20230907,103100,1285145880,16020,16040,16040,16020,370
|
|
20230907,103000,1279215030,16100,16020,16100,16020,401
|
|
20230907,102900,1272773150,16100,16020,16100,16010,1356
|
|
20230907,102800,1251060750,16010,16010,16010,16010,46
|
|
20230907,102700,1250324290,16010,16070,16070,16010,569
|
|
20230907,102600,1241206400,16070,16140,16140,16050,1736
|
|
20230907,102500,1213271760,16150,16170,16170,16150,2122
|
|
20230907,102400,1178993960,16160,16170,16170,16160,468
|
|
20230907,102300,1171426420,16170,16200,16200,16170,1035
|
|
20230907,102200,1154659870,16210,16240,16240,16210,990
|
|
20230907,102100,1138594240,16240,16280,16280,16240,625
|
|
20230907,102000,1128433900,16280,16330,16330,16280,883
|
|
20230907,101900,1114035440,16350,16360,16360,16350,463
|
|
20230907,101800,1106462250,16360,16350,16360,16350,309
|
|
20230907,101700,1101409240,16350,16340,16410,16330,4191
|
|
20230907,101600,1032764920,16340,16320,16350,16320,1465
|
|
20230907,101500,1008826400,16320,16320,16320,16310,271
|
|
20230907,101400,1004405190,16320,16340,16340,16320,1258
|
|
20230907,101300,983864020,16340,16340,16340,16340,226
|
|
20230907,101200,980171180,16350,16350,16350,16340,379
|
|
20230907,101100,973974730,16320,16320,16350,16320,485
|
|
20230907,101000,966055370,16320,16350,16350,16320,1006
|
|
20230907,100900,949635570,16350,16330,16350,16330,355
|
|
20230907,100800,943833610,16350,16300,16350,16300,880
|
|
20230907,100700,929458770,16300,16260,16320,16250,1337
|
|
20230907,100600,907673280,16280,16180,16280,16180,861
|
|
20230907,100500,893722460,16180,16210,16210,16170,162
|
|
20230907,100400,891099620,16210,16210,16210,16160,694
|
|
20230907,100300,879881110,16210,16220,16230,16160,399
|
|
20230907,100200,873415360,16220,16150,16220,16150,35
|
|
20230907,100100,872849410,16150,16150,16150,16150,334
|
|
20230907,100000,867455310,16150,16160,16160,16150,571
|
|
20230907,095900,858232290,16160,16160,16170,16160,404
|
|
20230907,095800,851701690,16160,16210,16210,16150,1415
|
|
20230907,095700,828816400,16210,16200,16290,16200,203
|
|
20230907,095600,825517790,16210,16180,16290,16180,360
|
|
20230907,095500,819676780,16180,16290,16290,16180,2867
|
|
20230907,095400,773212000,16290,16280,16300,16280,1759
|
|
20230907,095300,744557030,16290,16210,16290,16210,4941
|
|
20230907,095200,664103700,16220,16290,16290,16220,100
|
|
20230907,095100,662478200,16290,16290,16290,16210,71
|
|
20230907,095000,661326330,16300,16250,16300,16210,431
|
|
20230907,094900,654330380,16340,16300,16340,16300,631
|
|
20230907,094800,644044960,16310,16290,16350,16290,1276
|
|
20230907,094700,623219620,16290,16220,16290,16220,288
|
|
20230907,094600,618542950,16190,16240,16240,16190,711
|
|
20230907,094500,607008030,16110,16250,16250,16110,3028
|
|
20230907,094400,557943270,16300,16280,16300,16260,1171
|
|
20230907,094300,538861500,16290,16290,16300,16290,831
|
|
20230907,094200,525323490,16290,16300,16310,16290,629
|
|
20230907,094100,515071910,16300,16330,16380,16290,1438
|
|
20230907,094000,491586060,16340,16300,16340,16280,1764
|
|
20230907,093900,462816870,16290,16230,16300,16230,6089
|
|
20230907,093800,363652960,16240,16190,16240,16180,1144
|
|
20230907,093700,345097990,16200,16190,16210,16190,73
|
|
20230907,093600,343915870,16190,16190,16210,16190,332
|
|
20230907,093500,338535950,16190,16190,16200,16190,434
|
|
20230907,093400,331508450,16160,16160,16240,16110,2459
|
|
20230907,093300,291694360,16170,16090,16170,16090,1567
|
|
20230907,093200,266434130,16090,15990,16090,15990,2376
|
|
20230907,093100,228323910,15960,16000,16000,15960,592
|
|
20230907,093000,218854670,16000,16000,16040,16000,1246
|
|
20230907,092900,198899660,16000,16000,16000,16000,5
|
|
20230907,092800,198819660,16010,16010,16010,16000,304
|
|
20230907,092700,193954490,16000,15890,16000,15890,2921
|
|
20230907,092600,147405550,15900,15840,15930,15840,380
|
|
20230907,092500,141364930,15840,15890,15890,15750,2014
|
|
20230907,092400,109542190,15890,15890,15890,15890,1
|
|
20230907,092300,109526300,15890,15890,15890,15890,2
|
|
20230907,092200,109494520,15850,15850,15850,15850,20
|
|
20230907,092100,109177520,15830,15890,15900,15830,70
|
|
20230907,092000,108066080,15820,15820,15820,15820,4
|
|
20230907,091900,108002800,15820,15830,15830,15810,107
|
|
20230907,091800,106310300,15810,15830,15830,15800,595
|
|
20230907,091700,96905400,15830,15920,15920,15830,106
|
|
20230907,091600,95227240,15930,15930,15940,15930,190
|
|
20230907,091500,92198880,15930,15920,15930,15850,135
|
|
20230907,091400,90052760,15930,15930,15930,15930,157
|
|
20230907,091300,87551750,15930,15930,15930,15930,128
|
|
20230907,091200,85512710,15930,15960,15960,15930,206
|
|
20230907,091100,82230900,15950,15990,15990,15940,1255
|
|
20230907,091000,62169850,16010,15990,16010,15990,125
|
|
20230907,090900,60169610,15990,16000,16010,15990,278
|
|
20230907,090800,55723290,15990,16010,16020,15990,279
|
|
20230907,090700,51258270,16020,16040,16040,16000,229
|
|
20230907,090600,47590570,16040,16070,16070,16030,510
|
|
20230907,090500,39408770,16100,16080,16100,16070,264
|
|
20230907,090400,35161840,16100,16090,16110,16080,443
|
|
20230907,090300,28029620,16080,16000,16080,15930,363
|
|
20230907,090200,22214260,16000,15890,16090,15890,324
|
|
20230907,090100,17032150,15840,15690,15850,15690,251
|
|
20230907,090000,13068830,15770,15680,15770,15680,783
|