674 lines
34 KiB
CSV
674 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,201100,23576081840,9900,9900,9900,9900,47984
|
|
20230920,201000,23576081840,9900,9900,9900,9900,0
|
|
20230920,200900,23576081840,9900,9900,9900,9900,0
|
|
20230920,200800,23576081840,9900,9900,9900,9900,0
|
|
20230920,200700,23576081840,9900,9900,9900,9900,0
|
|
20230920,200600,23576081840,9900,9900,9900,9900,0
|
|
20230920,200500,23576081840,9900,9900,9900,9900,0
|
|
20230920,200400,23576081840,9900,9900,9900,9900,0
|
|
20230920,200300,23576081840,9900,9900,9900,9900,0
|
|
20230920,200200,23576081840,9900,9900,9900,9900,0
|
|
20230920,200100,23576081840,9900,9900,9900,9900,0
|
|
20230920,200000,23576081840,9900,9900,9900,9900,0
|
|
20230920,195900,23576081840,9900,9900,9900,9900,0
|
|
20230920,195800,23576081840,9900,9900,9900,9900,0
|
|
20230920,195700,23576081840,9900,9900,9900,9900,0
|
|
20230920,195600,23576081840,9900,9900,9900,9900,0
|
|
20230920,195500,23576081840,9900,9900,9900,9900,0
|
|
20230920,195400,23576081840,9900,9900,9900,9900,0
|
|
20230920,195300,23576081840,9900,9900,9900,9900,0
|
|
20230920,195200,23576081840,9900,9900,9900,9900,0
|
|
20230920,195100,23576081840,9900,9900,9900,9900,0
|
|
20230920,195000,23576081840,9900,9900,9900,9900,0
|
|
20230920,194900,23576081840,9900,9900,9900,9900,0
|
|
20230920,194800,23576081840,9900,9900,9900,9900,0
|
|
20230920,194700,23576081840,9900,9900,9900,9900,0
|
|
20230920,194600,23576081840,9900,9900,9900,9900,0
|
|
20230920,194500,23576081840,9900,9900,9900,9900,0
|
|
20230920,194400,23576081840,9900,9900,9900,9900,0
|
|
20230920,194300,23576081840,9900,9900,9900,9900,0
|
|
20230920,194200,23576081840,9900,9900,9900,9900,0
|
|
20230920,194100,23576081840,9900,9900,9900,9900,47984
|
|
20230920,194000,23576081840,9900,9900,9900,9900,0
|
|
20230920,193900,23576081840,9900,9900,9900,9900,0
|
|
20230920,193800,23576081840,9900,9900,9900,9900,0
|
|
20230920,193700,23576081840,9900,9900,9900,9900,0
|
|
20230920,193600,23576081840,9900,9900,9900,9900,0
|
|
20230920,193500,23576081840,9900,9900,9900,9900,0
|
|
20230920,193400,23576081840,9900,9900,9900,9900,0
|
|
20230920,193300,23576081840,9900,9900,9900,9900,0
|
|
20230920,193200,23576081840,9900,9900,9900,9900,0
|
|
20230920,193100,23576081840,9900,9900,9900,9900,0
|
|
20230920,193000,23576081840,9900,9900,9900,9900,0
|
|
20230920,192900,23576081840,9900,9900,9900,9900,0
|
|
20230920,192800,23576081840,9900,9900,9900,9900,0
|
|
20230920,192700,23576081840,9900,9900,9900,9900,0
|
|
20230920,192600,23576081840,9900,9900,9900,9900,0
|
|
20230920,192500,23576081840,9900,9900,9900,9900,0
|
|
20230920,192400,23576081840,9900,9900,9900,9900,0
|
|
20230920,192300,23576081840,9900,9900,9900,9900,0
|
|
20230920,192200,23576081840,9900,9900,9900,9900,0
|
|
20230920,192100,23576081840,9900,9900,9900,9900,0
|
|
20230920,192000,23576081840,9900,9900,9900,9900,0
|
|
20230920,191900,23576081840,9900,9900,9900,9900,0
|
|
20230920,191800,23576081840,9900,9900,9900,9900,0
|
|
20230920,191700,23576081840,9900,9900,9900,9900,0
|
|
20230920,191600,23576081840,9900,9900,9900,9900,0
|
|
20230920,191500,23576081840,9900,9900,9900,9900,0
|
|
20230920,191400,23576081840,9900,9900,9900,9900,0
|
|
20230920,191300,23576081840,9900,9900,9900,9900,0
|
|
20230920,191200,23576081840,9900,9900,9900,9900,0
|
|
20230920,191100,23576081840,9900,9900,9900,9900,47984
|
|
20230920,191000,23576081840,9900,9900,9900,9900,0
|
|
20230920,190900,23576081840,9900,9900,9900,9900,0
|
|
20230920,190800,23576081840,9900,9900,9900,9900,0
|
|
20230920,190700,23576081840,9900,9900,9900,9900,0
|
|
20230920,190600,23576081840,9900,9900,9900,9900,0
|
|
20230920,190500,23576081840,9900,9900,9900,9900,0
|
|
20230920,190400,23576081840,9900,9900,9900,9900,0
|
|
20230920,190300,23576081840,9900,9900,9900,9900,0
|
|
20230920,190200,23576081840,9900,9900,9900,9900,0
|
|
20230920,190100,23576081840,9900,9900,9900,9900,0
|
|
20230920,190000,23576081840,9900,9900,9900,9900,0
|
|
20230920,185900,23576081840,9900,9900,9900,9900,0
|
|
20230920,185800,23576081840,9900,9900,9900,9900,0
|
|
20230920,185700,23576081840,9900,9900,9900,9900,0
|
|
20230920,185600,23576081840,9900,9900,9900,9900,0
|
|
20230920,185500,23576081840,9900,9900,9900,9900,0
|
|
20230920,185400,23576081840,9900,9900,9900,9900,0
|
|
20230920,185300,23576081840,9900,9900,9900,9900,0
|
|
20230920,185200,23576081840,9900,9900,9900,9900,0
|
|
20230920,185100,23576081840,9900,9900,9900,9900,0
|
|
20230920,185000,23576081840,9900,9900,9900,9900,0
|
|
20230920,184900,23576081840,9900,9900,9900,9900,0
|
|
20230920,184800,23576081840,9900,9900,9900,9900,0
|
|
20230920,184700,23576081840,9900,9900,9900,9900,0
|
|
20230920,184600,23576081840,9900,9900,9900,9900,0
|
|
20230920,184500,23576081840,9900,9900,9900,9900,0
|
|
20230920,184400,23576081840,9900,9900,9900,9900,0
|
|
20230920,184300,23576081840,9900,9900,9900,9900,0
|
|
20230920,184200,23576081840,9900,9900,9900,9900,0
|
|
20230920,184100,23576081840,9900,9900,9900,9900,47984
|
|
20230920,184000,23576081840,9900,9900,9900,9900,0
|
|
20230920,183900,23576081840,9900,9900,9900,9900,0
|
|
20230920,183800,23576081840,9900,9900,9900,9900,0
|
|
20230920,183700,23576081840,9900,9900,9900,9900,0
|
|
20230920,183600,23576081840,9900,9900,9900,9900,0
|
|
20230920,183500,23576081840,9900,9900,9900,9900,0
|
|
20230920,183400,23576081840,9900,9900,9900,9900,0
|
|
20230920,183300,23576081840,9900,9900,9900,9900,0
|
|
20230920,183200,23576081840,9900,9900,9900,9900,0
|
|
20230920,183100,23576081840,9900,9900,9900,9900,0
|
|
20230920,183000,23576081840,9900,9900,9900,9900,0
|
|
20230920,182900,23576081840,9900,9900,9900,9900,0
|
|
20230920,182800,23576081840,9900,9900,9900,9900,0
|
|
20230920,182700,23576081840,9900,9900,9900,9900,0
|
|
20230920,182600,23576081840,9900,9900,9900,9900,0
|
|
20230920,182500,23576081840,9900,9900,9900,9900,0
|
|
20230920,182400,23576081840,9900,9900,9900,9900,0
|
|
20230920,182300,23576081840,9900,9900,9900,9900,0
|
|
20230920,182200,23576081840,9900,9900,9900,9900,0
|
|
20230920,182100,23576081840,9900,9900,9900,9900,0
|
|
20230920,182000,23576081840,9900,9900,9900,9900,0
|
|
20230920,181900,23576081840,9900,9900,9900,9900,0
|
|
20230920,181800,23576081840,9900,9900,9900,9900,0
|
|
20230920,181700,23576081840,9900,9900,9900,9900,0
|
|
20230920,181600,23576081840,9900,9900,9900,9900,0
|
|
20230920,181500,23576081840,9900,9900,9900,9900,0
|
|
20230920,181400,23576081840,9900,9900,9900,9900,0
|
|
20230920,181300,23576081840,9900,9900,9900,9900,0
|
|
20230920,181200,23576081840,9900,9900,9900,9900,0
|
|
20230920,181100,23576081840,9900,9900,9900,9900,47984
|
|
20230920,181000,23576081840,9900,9900,9900,9900,0
|
|
20230920,180900,23576081840,9900,9900,9900,9900,0
|
|
20230920,180800,23576081840,9900,9900,9900,9900,0
|
|
20230920,180700,23576081840,9900,9900,9900,9900,0
|
|
20230920,180600,23576081840,9900,9900,9900,9900,0
|
|
20230920,180500,23576081840,9900,9900,9900,9900,0
|
|
20230920,180400,23576081840,9900,9900,9900,9900,0
|
|
20230920,180300,23576081840,9900,9900,9900,9900,0
|
|
20230920,180200,23576081840,9900,9900,9900,9900,0
|
|
20230920,180100,23576081840,9900,9900,9900,9900,0
|
|
20230920,180000,23576081840,9900,9900,9900,9900,0
|
|
20230920,175900,23576081840,9900,9900,9900,9900,0
|
|
20230920,175800,23576081840,9900,9900,9900,9900,0
|
|
20230920,175700,23576081840,9900,9900,9900,9900,0
|
|
20230920,175600,23576081840,9900,9900,9900,9900,0
|
|
20230920,175500,23576081840,9900,9900,9900,9900,0
|
|
20230920,175400,23576081840,9900,9900,9900,9900,0
|
|
20230920,175300,23576081840,9900,9900,9900,9900,0
|
|
20230920,175200,23576081840,9900,9900,9900,9900,0
|
|
20230920,175100,23576081840,9900,9900,9900,9900,0
|
|
20230920,175000,23576081840,9900,9900,9900,9900,0
|
|
20230920,174900,23576081840,9900,9900,9900,9900,0
|
|
20230920,174800,23576081840,9900,9900,9900,9900,0
|
|
20230920,174700,23576081840,9900,9900,9900,9900,0
|
|
20230920,174600,23576081840,9900,9900,9900,9900,0
|
|
20230920,174500,23576081840,9900,9900,9900,9900,0
|
|
20230920,174400,23576081840,9900,9900,9900,9900,0
|
|
20230920,174300,23576081840,9900,9900,9900,9900,0
|
|
20230920,174200,23576081840,9900,9900,9900,9900,0
|
|
20230920,174100,23576081840,9900,9900,9900,9900,47984
|
|
20230920,174000,23576081840,9900,9900,9900,9900,0
|
|
20230920,173900,23576081840,9900,9900,9900,9900,0
|
|
20230920,173800,23576081840,9900,9900,9900,9900,0
|
|
20230920,173700,23576081840,9900,9900,9900,9900,0
|
|
20230920,173600,23576081840,9900,9900,9900,9900,0
|
|
20230920,173500,23576081840,9900,9900,9900,9900,0
|
|
20230920,173400,23576081840,9900,9900,9900,9900,0
|
|
20230920,173300,23576081840,9900,9900,9900,9900,0
|
|
20230920,173200,23576081840,9900,9900,9900,9900,0
|
|
20230920,173100,23576081840,9900,9900,9900,9900,0
|
|
20230920,173000,23576081840,9900,9900,9900,9900,0
|
|
20230920,172900,23576081840,9900,9900,9900,9900,0
|
|
20230920,172800,23576081840,9900,9900,9900,9900,0
|
|
20230920,172700,23576081840,9900,9900,9900,9900,0
|
|
20230920,172600,23576081840,9900,9900,9900,9900,0
|
|
20230920,172500,23576081840,9900,9900,9900,9900,0
|
|
20230920,172400,23576081840,9900,9900,9900,9900,0
|
|
20230920,172300,23576081840,9900,9900,9900,9900,0
|
|
20230920,172200,23576081840,9900,9900,9900,9900,0
|
|
20230920,172100,23576081840,9900,9900,9900,9900,0
|
|
20230920,172000,23576081840,9900,9900,9900,9900,0
|
|
20230920,171900,23576081840,9900,9900,9900,9900,0
|
|
20230920,171800,23576081840,9900,9900,9900,9900,0
|
|
20230920,171700,23576081840,9900,9900,9900,9900,0
|
|
20230920,171600,23576081840,9900,9900,9900,9900,0
|
|
20230920,171500,23576081840,9900,9900,9900,9900,0
|
|
20230920,171400,23576081840,9900,9900,9900,9900,0
|
|
20230920,171300,23576081840,9900,9900,9900,9900,0
|
|
20230920,171200,23576081840,9900,9900,9900,9900,0
|
|
20230920,171100,23576081840,9900,9900,9900,9900,47984
|
|
20230920,171000,23576081840,9900,9900,9900,9900,0
|
|
20230920,170900,23576081840,9900,9900,9900,9900,0
|
|
20230920,170800,23576081840,9900,9900,9900,9900,0
|
|
20230920,170700,23576081840,9900,9900,9900,9900,0
|
|
20230920,170600,23576081840,9900,9900,9900,9900,0
|
|
20230920,170500,23576081840,9900,9900,9900,9900,0
|
|
20230920,170400,23576081840,9900,9900,9900,9900,0
|
|
20230920,170300,23576081840,9900,9900,9900,9900,0
|
|
20230920,170200,23576081840,9900,9900,9900,9900,0
|
|
20230920,170100,23576081840,9900,9900,9900,9900,0
|
|
20230920,170000,23576081840,9900,9900,9900,9900,0
|
|
20230920,165900,23576081840,9900,9900,9900,9900,0
|
|
20230920,165800,23576081840,9900,9900,9900,9900,0
|
|
20230920,165700,23576081840,9900,9900,9900,9900,0
|
|
20230920,165600,23576081840,9900,9900,9900,9900,0
|
|
20230920,165500,23576081840,9900,9900,9900,9900,0
|
|
20230920,165400,23576081840,9900,9900,9900,9900,0
|
|
20230920,165300,23576081840,9900,9900,9900,9900,0
|
|
20230920,165200,23576081840,9900,9900,9900,9900,0
|
|
20230920,165100,23576081840,9900,9900,9900,9900,0
|
|
20230920,165000,23576081840,9900,9900,9900,9900,0
|
|
20230920,164900,23576081840,9900,9900,9900,9900,0
|
|
20230920,164800,23576081840,9900,9900,9900,9900,0
|
|
20230920,164700,23576081840,9900,9900,9900,9900,0
|
|
20230920,164600,23576081840,9900,9900,9900,9900,0
|
|
20230920,164500,23576081840,9900,9900,9900,9900,0
|
|
20230920,164400,23576081840,9900,9900,9900,9900,0
|
|
20230920,164300,23576081840,9900,9900,9900,9900,0
|
|
20230920,164200,23576081840,9900,9900,9900,9900,0
|
|
20230920,164100,23576081840,9900,9900,9900,9900,47984
|
|
20230920,164000,23576081840,9900,9900,9900,9900,0
|
|
20230920,163900,23576081840,9900,9900,9900,9900,0
|
|
20230920,163800,23576081840,9900,9900,9900,9900,0
|
|
20230920,163700,23576081840,9900,9900,9900,9900,0
|
|
20230920,163600,23576081840,9900,9900,9900,9900,0
|
|
20230920,163500,23576081840,9900,9900,9900,9900,0
|
|
20230920,163400,23576081840,9900,9900,9900,9900,0
|
|
20230920,163300,23576081840,9900,9900,9900,9900,0
|
|
20230920,163200,23576081840,9900,9900,9900,9900,0
|
|
20230920,163100,23576081840,9900,9900,9900,9900,0
|
|
20230920,163000,23576081840,9900,9900,9900,9900,0
|
|
20230920,162900,23576081840,9900,9900,9900,9900,0
|
|
20230920,162800,23576081840,9900,9900,9900,9900,0
|
|
20230920,162700,23576081840,9900,9900,9900,9900,0
|
|
20230920,162600,23576081840,9900,9900,9900,9900,0
|
|
20230920,162500,23576081840,9900,9900,9900,9900,0
|
|
20230920,162400,23576081840,9900,9900,9900,9900,0
|
|
20230920,162300,23576081840,9900,9900,9900,9900,0
|
|
20230920,162200,23576081840,9900,9900,9900,9900,0
|
|
20230920,162100,23576081840,9900,9900,9900,9900,0
|
|
20230920,162000,23576081840,9900,9900,9900,9900,0
|
|
20230920,161900,23576081840,9900,9900,9900,9900,0
|
|
20230920,161800,23576081840,9900,9900,9900,9900,0
|
|
20230920,161700,23576081840,9900,9900,9900,9900,0
|
|
20230920,161600,23576081840,9900,9900,9900,9900,0
|
|
20230920,161500,23576081840,9900,9900,9900,9900,0
|
|
20230920,161400,23576081840,9900,9900,9900,9900,0
|
|
20230920,161300,23576081840,9900,9900,9900,9900,0
|
|
20230920,161200,23576081840,9900,9900,9900,9900,0
|
|
20230920,161100,23576081840,9900,9900,9900,9900,47984
|
|
20230920,161000,23576081840,9900,9900,9900,9900,0
|
|
20230920,160900,23576081840,9900,9900,9900,9900,0
|
|
20230920,160800,23576081840,9900,9900,9900,9900,0
|
|
20230920,160700,23576081840,9900,9900,9900,9900,0
|
|
20230920,160600,23576081840,9900,9900,9900,9900,0
|
|
20230920,160500,23576081840,9900,9900,9900,9900,0
|
|
20230920,160400,23576081840,9900,9900,9900,9900,0
|
|
20230920,160300,23576081840,9900,9900,9900,9900,0
|
|
20230920,160200,23576081840,9900,9900,9900,9900,0
|
|
20230920,160100,23576081840,9900,9900,9900,9900,0
|
|
20230920,160000,23576081840,9900,9900,9900,9900,0
|
|
20230920,155900,23576081840,9900,9900,9900,9900,0
|
|
20230920,155800,23576081840,9900,9900,9900,9900,0
|
|
20230920,155700,23576081840,9900,9900,9900,9900,0
|
|
20230920,155600,23576081840,9900,9900,9900,9900,0
|
|
20230920,155500,23576081840,9900,9900,9900,9900,0
|
|
20230920,155400,23576081840,9900,9900,9900,9900,0
|
|
20230920,155300,23576081840,9900,9900,9900,9900,0
|
|
20230920,155200,23576081840,9900,9900,9900,9900,0
|
|
20230920,155100,23576081840,9900,9900,9900,9900,0
|
|
20230920,155000,23576081840,9900,9900,9900,9900,0
|
|
20230920,154900,23576081840,9900,9900,9900,9900,0
|
|
20230920,154800,23576081840,9900,9900,9900,9900,0
|
|
20230920,154700,23576081840,9900,9900,9900,9900,0
|
|
20230920,154600,23576081840,9900,9900,9900,9900,0
|
|
20230920,154500,23576081840,9900,9900,9900,9900,0
|
|
20230920,154400,23576081840,9900,9900,9900,9900,0
|
|
20230920,154300,23576081840,9900,9900,9900,9900,0
|
|
20230920,154200,23576081840,9900,9900,9900,9900,0
|
|
20230920,154100,23576081840,9900,9900,9900,9900,47984
|
|
20230920,154000,23576081840,9900,9900,9900,9900,0
|
|
20230920,153900,23576081840,9900,9900,9900,9900,0
|
|
20230920,153800,23576081840,9900,9900,9900,9900,0
|
|
20230920,153700,23576081840,9900,9900,9900,9900,0
|
|
20230920,153600,23576081840,9900,9900,9900,9900,0
|
|
20230920,153500,23576081840,9900,9900,9900,9900,0
|
|
20230920,153400,23576081840,9900,9900,9900,9900,0
|
|
20230920,153300,23576081840,9900,9900,9900,9900,0
|
|
20230920,153200,23576081840,9900,9900,9900,9900,0
|
|
20230920,153100,23576081840,9900,9900,9900,9900,0
|
|
20230920,153000,23576081840,9900,9900,9900,9900,47984
|
|
20230920,152900,23101040240,9990,9990,9990,9990,0
|
|
20230920,152800,23101040240,9990,9990,9990,9990,0
|
|
20230920,152700,23101040240,9990,9990,9990,9990,0
|
|
20230920,152600,23101040240,9990,9990,9990,9990,0
|
|
20230920,152500,23101040240,9990,9990,9990,9990,0
|
|
20230920,152400,23101040240,9990,9990,9990,9990,0
|
|
20230920,152300,23101040240,9990,9990,9990,9990,0
|
|
20230920,152200,23101040240,9990,9990,9990,9990,0
|
|
20230920,152100,23101040240,9990,9990,9990,9990,0
|
|
20230920,152000,23101040240,9990,9990,9990,9990,0
|
|
20230920,151900,23101040240,9990,10000,10010,9970,22552
|
|
20230920,151800,22875714380,9990,9990,10000,9920,21273
|
|
20230920,151700,22663827430,9990,10000,10000,9970,12689
|
|
20230920,151600,22537130850,10000,10030,10030,9940,20704
|
|
20230920,151500,22330712240,10030,10060,10080,9970,30668
|
|
20230920,151400,22023450250,10060,10050,10100,9990,34253
|
|
20230920,151300,21680037690,10050,10160,10160,10050,13380
|
|
20230920,151200,21545166360,10160,10070,10160,10050,24047
|
|
20230920,151100,21302830490,10070,10110,10120,10070,9743
|
|
20230920,151000,21204472460,10110,10110,10110,10070,11385
|
|
20230920,150900,21089574850,10100,10100,10160,10100,12646
|
|
20230920,150800,20961545930,10100,10100,10110,10060,11877
|
|
20230920,150700,20841719220,10080,10150,10150,10050,46019
|
|
20230920,150600,20377583270,10150,10130,10200,10120,25102
|
|
20230920,150500,20122655560,10130,10190,10200,10120,32235
|
|
20230920,150400,19795649100,10190,10270,10280,10170,15850
|
|
20230920,150300,19633477000,10280,10190,10290,10150,20480
|
|
20230920,150200,19424033830,10150,10180,10230,10150,27324
|
|
20230920,150100,19145651760,10180,10120,10240,10060,39768
|
|
20230920,150000,18742200940,10120,10260,10260,10010,92748
|
|
20230920,145900,17802754160,10260,10280,10330,10210,36489
|
|
20230920,145800,17428065010,10280,10370,10380,10250,62188
|
|
20230920,145700,16786522600,10370,10350,10430,10340,88910
|
|
20230920,145600,15862313730,10350,10390,10400,10320,88457
|
|
20230920,145500,14945601800,10380,10300,10400,10280,150185
|
|
20230920,145400,13390608100,10300,10180,10300,10150,102459
|
|
20230920,145300,12341113780,10180,10190,10200,10110,34449
|
|
20230920,145200,11990655520,10180,10210,10250,10080,96360
|
|
20230920,145100,11011360460,10210,10290,10300,10180,92527
|
|
20230920,145000,10064011570,10280,10000,10300,9990,168040
|
|
20230920,144900,8360648470,10000,9980,10020,9960,22609
|
|
20230920,144800,8134710870,9970,9950,9990,9950,17217
|
|
20230920,144700,7962974120,9960,9910,9980,9900,21243
|
|
20230920,144600,7751644230,9920,9880,9980,9850,21109
|
|
20230920,144500,7542139340,9890,9940,10030,9880,75833
|
|
20230920,144400,6785494060,9950,9860,9950,9860,44458
|
|
20230920,144300,6344556120,9900,9770,9900,9770,28692
|
|
20230920,144200,6061837210,9800,9790,9800,9770,6319
|
|
20230920,144100,6000007030,9790,9770,9790,9760,5587
|
|
20230920,144000,5945387320,9760,9770,9790,9750,3056
|
|
20230920,143900,5915522310,9770,9740,9800,9720,6539
|
|
20230920,143800,5851613310,9740,9750,9750,9710,2339
|
|
20230920,143700,5828859920,9750,9770,9770,9750,1668
|
|
20230920,143600,5812583010,9770,9720,9800,9720,10732
|
|
20230920,143500,5707718570,9700,9700,9800,9700,18013
|
|
20230920,143400,5532205190,9700,9620,9700,9620,5611
|
|
20230920,143300,5477935550,9610,9660,9660,9610,1194
|
|
20230920,143200,5466430330,9660,9680,9680,9650,359
|
|
20230920,143100,5462962240,9680,9640,9680,9630,4261
|
|
20230920,143000,5421831210,9650,9630,9650,9630,1638
|
|
20230920,142900,5406042250,9630,9620,9630,9620,2891
|
|
20230920,142800,5378208960,9620,9610,9620,9610,1737
|
|
20230920,142700,5361509520,9610,9610,9620,9600,1833
|
|
20230920,142600,5343902880,9600,9520,9600,9520,5445
|
|
20230920,142500,5291843210,9520,9510,9520,9510,2169
|
|
20230920,142400,5271206020,9510,9500,9520,9500,743
|
|
20230920,142300,5264147290,9510,9480,9510,9480,1021
|
|
20230920,142200,5254449090,9490,9490,9490,9490,603
|
|
20230920,142100,5248726620,9490,9480,9490,9480,151
|
|
20230920,142000,5247294850,9480,9480,9480,9470,501
|
|
20230920,141900,5242546370,9470,9470,9470,9470,0
|
|
20230920,141800,5242546370,9470,9470,9470,9460,1467
|
|
20230920,141700,5228664000,9460,9470,9470,9460,847
|
|
20230920,141600,5220644140,9470,9470,9470,9470,1636
|
|
20230920,141500,5205151220,9480,9480,9480,9480,1411
|
|
20230920,141400,5191774940,9460,9460,9480,9460,3419
|
|
20230920,141300,5159428720,9460,9470,9470,9460,4574
|
|
20230920,141200,5116148300,9470,9480,9480,9460,3451
|
|
20230920,141100,5083487760,9470,9470,9470,9470,367
|
|
20230920,141000,5080012270,9470,9470,9470,9470,18
|
|
20230920,140900,5079841810,9470,9470,9470,9470,275
|
|
20230920,140800,5077237560,9480,9470,9480,9470,6
|
|
20230920,140700,5077180690,9470,9480,9490,9470,795
|
|
20230920,140600,5069645230,9480,9470,9480,9470,124
|
|
20230920,140500,5068470160,9470,9470,9470,9470,89
|
|
20230920,140400,5067627330,9460,9490,9490,9460,423
|
|
20230920,140300,5063619020,9460,9460,9460,9460,0
|
|
20230920,140200,5063619020,9460,9460,9460,9460,19
|
|
20230920,140100,5063439280,9460,9460,9460,9460,200
|
|
20230920,140000,5061547280,9460,9450,9460,9450,221
|
|
20230920,135900,5059457330,9450,9500,9500,9450,288
|
|
20230920,135800,5056730470,9500,9450,9510,9450,6
|
|
20230920,135700,5056673530,9450,9480,9510,9450,4665
|
|
20230920,135600,5012540060,9470,9480,9480,9470,5417
|
|
20230920,135500,4961233650,9480,9490,9490,9480,2121
|
|
20230920,135400,4941124170,9500,9490,9500,9490,155
|
|
20230920,135300,4939653170,9490,9490,9490,9490,50
|
|
20230920,135200,4939178670,9490,9490,9490,9490,535
|
|
20230920,135100,4934101520,9490,9490,9490,9490,200
|
|
20230920,135000,4932203520,9500,9490,9500,9490,919
|
|
20230920,134900,4923473550,9500,9500,9500,9500,0
|
|
20230920,134800,4923473550,9500,9500,9500,9500,1050
|
|
20230920,134700,4913498550,9490,9490,9490,9490,56
|
|
20230920,134600,4912967110,9490,9500,9500,9490,9
|
|
20230920,134500,4912881690,9500,9510,9510,9490,1423
|
|
20230920,134400,4899364680,9500,9510,9510,9500,18
|
|
20230920,134300,4899193580,9500,9500,9500,9500,101
|
|
20230920,134200,4898234080,9500,9500,9500,9500,1
|
|
20230920,134100,4898224580,9500,9480,9520,9480,627
|
|
20230920,134000,4892269620,9500,9480,9500,9480,642
|
|
20230920,133900,4886173860,9480,9480,9480,9480,1045
|
|
20230920,133800,4876267260,9480,9480,9490,9480,1027
|
|
20230920,133700,4866530710,9480,9480,9480,9480,0
|
|
20230920,133600,4866530710,9480,9480,9490,9480,1215
|
|
20230920,133500,4855012430,9490,9520,9520,9490,3239
|
|
20230920,133400,4824244210,9520,9510,9520,9510,188
|
|
20230920,133300,4822455750,9510,9510,9510,9510,20
|
|
20230920,133200,4822265550,9510,9510,9510,9510,742
|
|
20230920,133100,4815209130,9510,9510,9520,9510,411
|
|
20230920,133000,4811297520,9510,9510,9520,9510,856
|
|
20230920,132900,4803156950,9510,9510,9510,9510,0
|
|
20230920,132800,4803156950,9510,9530,9530,9510,386
|
|
20230920,132700,4799484550,9520,9520,9520,9520,2639
|
|
20230920,132600,4774361270,9520,9520,9520,9520,2
|
|
20230920,132500,4774342230,9520,9520,9520,9520,9
|
|
20230920,132400,4774256550,9520,9520,9520,9510,3201
|
|
20230920,132300,4743809720,9520,9520,9520,9520,1436
|
|
20230920,132200,4730139000,9520,9520,9520,9520,0
|
|
20230920,132100,4730139000,9520,9520,9520,9520,0
|
|
20230920,132000,4730139000,9520,9530,9530,9520,983
|
|
20230920,131900,4720778820,9520,9520,9520,9520,3
|
|
20230920,131800,4720750260,9520,9520,9520,9520,17
|
|
20230920,131700,4720588420,9540,9550,9550,9510,1097
|
|
20230920,131600,4710133770,9540,9540,9540,9540,304
|
|
20230920,131500,4707233610,9540,9540,9540,9540,1
|
|
20230920,131400,4707224070,9550,9510,9550,9510,507
|
|
20230920,131300,4702385290,9510,9500,9510,9500,2010
|
|
20230920,131200,4683280690,9500,9500,9500,9490,1159
|
|
20230920,131100,4672280090,9490,9510,9510,9490,650
|
|
20230920,131000,4666107690,9510,9510,9510,9490,532
|
|
20230920,130900,4661057250,9510,9500,9510,9500,1117
|
|
20230920,130800,4650445680,9500,9500,9500,9500,178
|
|
20230920,130700,4648754680,9500,9500,9500,9500,63
|
|
20230920,130600,4648156180,9500,9510,9510,9500,151
|
|
20230920,130500,4646721370,9510,9510,9510,9510,219
|
|
20230920,130400,4644638680,9490,9490,9500,9490,151
|
|
20230920,130300,4643205600,9500,9490,9500,9490,91
|
|
20230920,130200,4642341500,9500,9500,9500,9500,488
|
|
20230920,130100,4637705500,9500,9500,9500,9500,1032
|
|
20230920,130000,4627901500,9510,9500,9510,9500,1074
|
|
20230920,125900,4617698490,9500,9500,9510,9500,253
|
|
20230920,125800,4615294690,9510,9510,9510,9510,1327
|
|
20230920,125700,4602674920,9510,9510,9520,9510,999
|
|
20230920,125600,4593173730,9510,9520,9520,9510,156
|
|
20230920,125500,4591689030,9530,9550,9550,9530,1172
|
|
20230920,125400,4580509890,9560,9560,9570,9560,12
|
|
20230920,125300,4580395150,9570,9570,9570,9570,10
|
|
20230920,125200,4580299450,9570,9560,9570,9540,244
|
|
20230920,125100,4577968340,9570,9570,9570,9570,410
|
|
20230920,125000,4574044640,9570,9570,9570,9570,1001
|
|
20230920,124900,4564465070,9570,9560,9570,9560,1111
|
|
20230920,124800,4553832810,9570,9560,9570,9560,419
|
|
20230920,124700,4549823180,9530,9530,9530,9530,1
|
|
20230920,124600,4549813650,9520,9530,9570,9520,109
|
|
20230920,124500,4548775890,9560,9550,9560,9550,720
|
|
20230920,124400,4541893820,9550,9550,9550,9550,12
|
|
20230920,124300,4541779220,9560,9560,9560,9560,1
|
|
20230920,124200,4541769660,9500,9500,9500,9500,33
|
|
20230920,124100,4541456160,9500,9510,9510,9500,183
|
|
20230920,124000,4539716480,9560,9500,9560,9500,114
|
|
20230920,123900,4538633420,9500,9550,9550,9500,470
|
|
20230920,123800,4534152430,9550,9500,9550,9500,6579
|
|
20230920,123700,4471395870,9500,9510,9510,9500,1005
|
|
20230920,123600,4461848320,9510,9510,9510,9510,171
|
|
20230920,123500,4460222110,9510,9510,9510,9510,150
|
|
20230920,123400,4458795610,9500,9510,9510,9500,78
|
|
20230920,123300,4458054510,9510,9520,9520,9510,103
|
|
20230920,123200,4457074720,9520,9520,9520,9520,1
|
|
20230920,123100,4457065200,9510,9510,9510,9510,169
|
|
20230920,123000,4455458010,9510,9520,9520,9510,637
|
|
20230920,122900,4449399060,9520,9510,9520,9510,231
|
|
20230920,122800,4447199950,9520,9520,9520,9520,2
|
|
20230920,122700,4447180910,9520,9520,9520,9520,0
|
|
20230920,122600,4447180910,9520,9520,9520,9520,280
|
|
20230920,122500,4444515310,9500,9500,9500,9500,391
|
|
20230920,122400,4440800810,9500,9520,9520,9500,367
|
|
20230920,122300,4437311800,9520,9520,9520,9520,1
|
|
20230920,122200,4437302280,9510,9510,9510,9510,122
|
|
20230920,122100,4436142060,9510,9510,9510,9510,230
|
|
20230920,122000,4433954760,9510,9520,9520,9510,1382
|
|
20230920,121900,4420809450,9520,9520,9520,9520,216
|
|
20230920,121800,4418753130,9510,9530,9530,9510,49
|
|
20230920,121700,4418286940,9530,9530,9530,9530,5150
|
|
20230920,121600,4369207440,9530,9530,9530,9530,210
|
|
20230920,121500,4367206140,9520,9530,9530,9520,408
|
|
20230920,121400,4363320370,9510,9510,9510,9510,127
|
|
20230920,121300,4362112600,9520,9520,9520,9520,38
|
|
20230920,121200,4361750840,9520,9520,9530,9520,2336
|
|
20230920,121100,4339512110,9520,9520,9520,9520,0
|
|
20230920,121000,4339512110,9520,9500,9520,9460,4787
|
|
20230920,120900,4294172940,9470,9530,9530,9470,19078
|
|
20230920,120800,4113165430,9520,9550,9550,9520,4000
|
|
20230920,120700,4075026090,9560,9560,9560,9560,140
|
|
20230920,120600,4073687690,9550,9550,9550,9550,281
|
|
20230920,120500,4071004140,9550,9550,9550,9550,37
|
|
20230920,120400,4070650790,9560,9560,9560,9560,141
|
|
20230920,120300,4069302830,9560,9560,9560,9560,149
|
|
20230920,120200,4067878390,9560,9560,9560,9560,9
|
|
20230920,120100,4067792350,9560,9560,9560,9550,900
|
|
20230920,120000,4059191430,9560,9560,9560,9560,0
|
|
20230920,115900,4059191430,9560,9560,9560,9560,49
|
|
20230920,115800,4058722990,9560,9560,9560,9560,0
|
|
20230920,115700,4058722990,9560,9560,9560,9560,30
|
|
20230920,115600,4058436190,9560,9560,9560,9560,1023
|
|
20230920,115500,4048656310,9560,9580,9580,9560,523
|
|
20230920,115400,4043652430,9590,9590,9590,9590,10
|
|
20230920,115300,4043556530,9600,9560,9600,9560,180
|
|
20230920,115200,4041832130,9560,9580,9580,9560,299
|
|
20230920,115100,4038973090,9580,9600,9600,9550,849
|
|
20230920,115000,4030856120,9600,9600,9600,9590,221
|
|
20230920,114900,4028734530,9590,9590,9590,9590,8
|
|
20230920,114800,4028657810,9580,9580,9580,9550,531
|
|
20230920,114700,4023586130,9590,9590,9600,9580,1105
|
|
20230920,114600,4012998800,9600,9600,9610,9590,305
|
|
20230920,114500,4010070280,9600,9580,9600,9580,230
|
|
20230920,114400,4007864840,9580,9570,9580,9570,190
|
|
20230920,114300,4006045760,9550,9570,9570,9540,1229
|
|
20230920,114200,3994297760,9560,9560,9560,9560,216
|
|
20230920,114100,3992232800,9540,9540,9540,9540,47
|
|
20230920,114000,3991784420,9530,9530,9540,9530,522
|
|
20230920,113900,3986807130,9530,9530,9530,9530,361
|
|
20230920,113800,3983366800,9530,9530,9530,9530,54
|
|
20230920,113700,3982852180,9530,9530,9530,9530,1035
|
|
20230920,113600,3972988630,9530,9530,9530,9530,790
|
|
20230920,113500,3965459930,9530,9530,9530,9530,0
|
|
20230920,113400,3965459930,9530,9530,9530,9530,1096
|
|
20230920,113300,3955015050,9530,9530,9530,9520,406
|
|
20230920,113200,3951146870,9520,9510,9520,9510,216
|
|
20230920,113100,3949091060,9510,9510,9510,9510,1
|
|
20230920,113000,3949081550,9510,9510,9520,9510,206
|
|
20230920,112900,3947122130,9510,9510,9510,9500,273
|
|
20230920,112800,3944525920,9500,9500,9500,9500,175
|
|
20230920,112700,3942863420,9500,9510,9510,9500,58
|
|
20230920,112600,3942311880,9510,9510,9510,9510,51
|
|
20230920,112500,3941826870,9500,9500,9500,9500,685
|
|
20230920,112400,3935319370,9490,9500,9500,9490,161
|
|
20230920,112300,3933791280,9500,9480,9500,9480,1284
|
|
20230920,112200,3921606130,9480,9480,9480,9480,21
|
|
20230920,112100,3921407050,9480,9490,9490,9480,234
|
|
20230920,112000,3919187530,9490,9490,9490,9490,145
|
|
20230920,111900,3917811480,9480,9480,9480,9480,887
|
|
20230920,111800,3909402720,9480,9480,9500,9480,1129
|
|
20230920,111700,3898697640,9480,9480,9480,9480,423
|
|
20230920,111600,3894687600,9480,9480,9480,9480,913
|
|
20230920,111500,3886032360,9480,9480,9490,9480,888
|
|
20230920,111400,3877613620,9490,9490,9490,9480,9316
|
|
20230920,111300,3789242260,9490,9500,9500,9490,373
|
|
20230920,111200,3785699420,9500,9500,9500,9500,1004
|
|
20230920,111100,3776161420,9500,9500,9500,9500,30
|
|
20230920,111000,3775876420,9500,9500,9500,9500,9
|
|
20230920,110900,3775790920,9500,9500,9500,9500,0
|
|
20230920,110800,3775790920,9500,9500,9500,9500,5411
|
|
20230920,110700,3724386420,9500,9500,9500,9490,52
|
|
20230920,110600,3723892920,9500,9530,9530,9500,2886
|
|
20230920,110500,3696442150,9530,9530,9530,9530,83
|
|
20230920,110400,3695651160,9530,9520,9530,9520,679
|
|
20230920,110300,3689181310,9520,9520,9520,9520,112
|
|
20230920,110200,3688115070,9520,9520,9520,9520,137
|
|
20230920,110100,3686810830,9500,9500,9510,9500,1140
|
|
20230920,110000,3675980750,9500,9500,9520,9500,434
|
|
20230920,105900,3671856330,9500,9500,9500,9500,551
|
|
20230920,105800,3666621830,9500,9510,9510,9500,288
|
|
20230920,105700,3663884610,9510,9530,9530,9510,563
|
|
20230920,105600,3658524710,9520,9520,9520,9520,103
|
|
20230920,105500,3657544150,9520,9520,9520,9520,196
|
|
20230920,105400,3655678230,9520,9530,9530,9520,520
|
|
20230920,105300,3650722830,9530,9510,9530,9510,68
|
|
20230920,105200,3650076130,9510,9510,9510,9510,456
|
|
20230920,105100,3645739570,9510,9510,9510,9510,762
|
|
20230920,105000,3638492950,9520,9530,9530,9520,583
|
|
20230920,104900,3632942400,9520,9520,9520,9520,161
|
|
20230920,104800,3631409680,9510,9510,9510,9510,165
|
|
20230920,104700,3629840530,9510,9520,9520,9510,30
|
|
20230920,104600,3629555030,9510,9510,9570,9510,2687
|
|
20230920,104500,3603974930,9510,9510,9510,9510,176
|
|
20230920,104400,3602301170,9500,9540,9550,9500,1000
|
|
20230920,104300,3592776130,9540,9520,9540,9500,353
|
|
20230920,104200,3589414560,9500,9510,9520,9500,6399
|
|
20230920,104100,3528606660,9510,9520,9520,9510,3412
|
|
20230920,104000,3496147730,9520,9540,9540,9520,3756
|
|
20230920,103900,3460374530,9550,9570,9570,9550,51
|
|
20230920,103800,3459887460,9520,9540,9540,9520,4937
|
|
20230920,103700,3412851680,9540,9550,9550,9540,1020
|
|
20230920,103600,3403118330,9550,9550,9550,9550,1239
|
|
20230920,103500,3391285880,9550,9550,9550,9540,648
|
|
20230920,103400,3385097530,9550,9550,9550,9550,476
|
|
20230920,103300,3380551730,9550,9550,9550,9550,54
|
|
20230920,103200,3380036030,9620,9620,9620,9620,14
|
|
20230920,103100,3379901350,9620,9550,9620,9540,1357
|
|
20230920,103000,3366946230,9550,9600,9600,9550,10242
|
|
20230920,102900,3269064250,9600,9620,9630,9600,283
|
|
20230920,102800,3266344670,9600,9620,9620,9600,756
|
|
20230920,102700,3259078940,9620,9640,9650,9620,884
|
|
20230920,102600,3250561270,9640,9640,9650,9640,811
|
|
20230920,102500,3242742180,9640,9650,9650,9640,167
|
|
20230920,102400,3241131110,9660,9640,9660,9640,547
|
|
20230920,102300,3235855190,9660,9630,9660,9630,925
|
|
20230920,102200,3226935830,9660,9650,9660,9630,2503
|
|
20230920,102100,3202779090,9650,9610,9650,9600,13246
|
|
20230920,102000,3075560560,9610,9550,9610,9550,6003
|
|
20230920,101900,3018193660,9550,9550,9550,9550,671
|
|
20230920,101800,3011785610,9550,9550,9550,9550,1353
|
|
20230920,101700,2998864460,9540,9600,9600,9540,2178
|
|
20230920,101600,2978011580,9600,9610,9610,9600,544
|
|
20230920,101500,2972788060,9610,9620,9620,9600,350
|
|
20230920,101400,2969424510,9610,9620,9650,9610,2674
|
|
20230920,101300,2943674370,9620,9580,9620,9580,1146
|
|
20230920,101200,2932668210,9560,9500,9560,9500,3001
|
|
20230920,101100,2904071680,9500,9500,9500,9500,511
|
|
20230920,101000,2899217180,9500,9490,9500,9490,1334
|
|
20230920,100900,2886557380,9490,9490,9490,9490,61
|
|
20230920,100800,2885978490,9490,9490,9490,9490,427
|
|
20230920,100700,2881926260,9490,9490,9490,9480,3584
|
|
20230920,100600,2847920260,9480,9480,9500,9480,2461
|
|
20230920,100500,2824567060,9480,9530,9530,9480,2236
|
|
20230920,100400,2803336070,9530,9530,9530,9520,1849
|
|
20230920,100300,2785728540,9540,9550,9550,9540,2424
|
|
20230920,100200,2762588880,9550,9570,9570,9550,1751
|
|
20230920,100100,2745855870,9570,9570,9570,9570,787
|
|
20230920,100000,2738324280,9580,9590,9590,9580,1066
|
|
20230920,095900,2728105700,9600,9610,9610,9600,3493
|
|
20230920,095800,2694550330,9610,9610,9620,9610,698
|
|
20230920,095700,2687841290,9610,9600,9620,9600,2142
|
|
20230920,095600,2667259550,9610,9640,9640,9610,2374
|
|
20230920,095500,2644433310,9640,9630,9640,9630,920
|
|
20230920,095400,2635572600,9630,9600,9640,9600,5035
|
|
20230920,095300,2587110620,9600,9600,9630,9590,2494
|
|
20230920,095200,2563139570,9600,9590,9620,9590,132
|
|
20230920,095100,2561872820,9590,9610,9640,9590,6215
|
|
20230920,095000,2502064990,9650,9570,9680,9550,13287
|
|
20230920,094900,2374149890,9570,9520,9580,9520,3360
|
|
20230920,094800,2342072700,9530,9500,9530,9500,3666
|
|
20230920,094700,2307139250,9500,9500,9500,9500,827
|
|
20230920,094600,2299282750,9500,9480,9500,9480,1122
|
|
20230920,094500,2288644480,9480,9460,9480,9460,1893
|
|
20230920,094400,2270736080,9450,9450,9460,9450,429
|
|
20230920,094300,2266680030,9450,9440,9450,9440,400
|
|
20230920,094200,2262903080,9450,9440,9460,9440,1490
|
|
20230920,094100,2248829210,9440,9450,9470,9440,1771
|
|
20230920,094000,2232098930,9450,9460,9470,9450,2462
|
|
20230920,093900,2208826040,9450,9460,9480,9450,2945
|
|
20230920,093800,2180990080,9450,9480,9500,9450,2249
|
|
20230920,093700,2159719340,9500,9480,9500,9480,996
|
|
20230920,093600,2150275380,9450,9520,9520,9440,3392
|
|
20230920,093500,2118152920,9520,9440,9530,9430,626
|
|
20230920,093400,2112218240,9430,9430,9490,9400,1417
|
|
20230920,093300,2098816070,9430,9400,9440,9400,5398
|
|
20230920,093200,2048064440,9400,9430,9430,9400,4797
|
|
20230920,093100,2002935540,9430,9400,9430,9400,614
|
|
20230920,093000,1997159350,9370,9390,9410,9370,3805
|
|
20230920,092900,1961462330,9390,9400,9400,9390,3530
|
|
20230920,092800,1928313140,9400,9370,9400,9370,937
|
|
20230920,092700,1919509770,9370,9380,9390,9360,6184
|
|
20230920,092600,1861530550,9390,9430,9430,9380,11898
|
|
20230920,092500,1749644380,9430,9460,9460,9420,13917
|
|
20230920,092400,1618322260,9450,9460,9470,9450,7876
|
|
20230920,092300,1543876440,9470,9470,9470,9460,618
|
|
20230920,092200,1538030030,9490,9490,9490,9450,1542
|
|
20230920,092100,1523448120,9490,9450,9490,9450,1355
|
|
20230920,092000,1510617400,9450,9470,9490,9450,8529
|
|
20230920,091900,1429975600,9470,9470,9480,9460,2543
|
|
20230920,091800,1405896650,9460,9470,9490,9460,3834
|
|
20230920,091700,1369607720,9470,9460,9550,9460,2432
|
|
20230920,091600,1346541150,9460,9500,9500,9460,12662
|
|
20230920,091500,1226519500,9500,9510,9520,9500,4391
|
|
20230920,091400,1184753930,9510,9510,9520,9500,1682
|
|
20230920,091300,1168756700,9520,9530,9530,9500,3211
|
|
20230920,091200,1138198720,9540,9550,9550,9520,4667
|
|
20230920,091100,1093668700,9550,9520,9590,9520,11608
|
|
20230920,091000,982837550,9520,9530,9530,9510,564
|
|
20230920,090900,977466340,9530,9530,9540,9480,1889
|
|
20230920,090800,959481020,9530,9460,9530,9460,1762
|
|
20230920,090700,942764180,9460,9480,9480,9450,7759
|
|
20230920,090600,869298490,9470,9470,9500,9450,10036
|
|
20230920,090500,774283010,9470,9470,9480,9460,9819
|
|
20230920,090400,681289020,9480,9500,9540,9470,11369
|
|
20230920,090300,573219390,9500,9440,9500,9440,4315
|
|
20230920,090200,532397360,9450,9520,9530,9430,23103
|
|
20230920,090100,313602590,9520,9650,9690,9500,18994
|
|
20230920,090000,131782650,9640,9680,9700,9640,13506
|