676 lines
36 KiB
CSV
676 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,201300,5180429160,12350,12350,12350,12350,3735
|
|
20230919,201200,5180429160,12350,12350,12350,12350,0
|
|
20230919,201100,5180429160,12350,12350,12350,12350,0
|
|
20230919,201000,5180429160,12350,12350,12350,12350,0
|
|
20230919,200900,5180429160,12350,12350,12350,12350,0
|
|
20230919,200800,5180429160,12350,12350,12350,12350,0
|
|
20230919,200700,5180429160,12350,12350,12350,12350,0
|
|
20230919,200600,5180429160,12350,12350,12350,12350,0
|
|
20230919,200500,5180429160,12350,12350,12350,12350,0
|
|
20230919,200400,5180429160,12350,12350,12350,12350,0
|
|
20230919,200300,5180429160,12350,12350,12350,12350,0
|
|
20230919,200200,5180429160,12350,12350,12350,12350,0
|
|
20230919,200100,5180429160,12350,12350,12350,12350,0
|
|
20230919,200000,5180429160,12350,12350,12350,12350,0
|
|
20230919,195900,5180429160,12350,12350,12350,12350,0
|
|
20230919,195800,5180429160,12350,12350,12350,12350,0
|
|
20230919,195700,5180429160,12350,12350,12350,12350,0
|
|
20230919,195600,5180429160,12350,12350,12350,12350,0
|
|
20230919,195500,5180429160,12350,12350,12350,12350,0
|
|
20230919,195400,5180429160,12350,12350,12350,12350,0
|
|
20230919,195300,5180429160,12350,12350,12350,12350,0
|
|
20230919,195200,5180429160,12350,12350,12350,12350,0
|
|
20230919,195100,5180429160,12350,12350,12350,12350,0
|
|
20230919,195000,5180429160,12350,12350,12350,12350,0
|
|
20230919,194900,5180429160,12350,12350,12350,12350,0
|
|
20230919,194800,5180429160,12350,12350,12350,12350,0
|
|
20230919,194700,5180429160,12350,12350,12350,12350,0
|
|
20230919,194600,5180429160,12350,12350,12350,12350,0
|
|
20230919,194500,5180429160,12350,12350,12350,12350,0
|
|
20230919,194400,5180429160,12350,12350,12350,12350,0
|
|
20230919,194300,5180429160,12350,12350,12350,12350,3735
|
|
20230919,194200,5180429160,12350,12350,12350,12350,0
|
|
20230919,194100,5180429160,12350,12350,12350,12350,0
|
|
20230919,194000,5180429160,12350,12350,12350,12350,0
|
|
20230919,193900,5180429160,12350,12350,12350,12350,0
|
|
20230919,193800,5180429160,12350,12350,12350,12350,0
|
|
20230919,193700,5180429160,12350,12350,12350,12350,0
|
|
20230919,193600,5180429160,12350,12350,12350,12350,0
|
|
20230919,193500,5180429160,12350,12350,12350,12350,0
|
|
20230919,193400,5180429160,12350,12350,12350,12350,0
|
|
20230919,193300,5180429160,12350,12350,12350,12350,0
|
|
20230919,193200,5180429160,12350,12350,12350,12350,0
|
|
20230919,193100,5180429160,12350,12350,12350,12350,0
|
|
20230919,193000,5180429160,12350,12350,12350,12350,0
|
|
20230919,192900,5180429160,12350,12350,12350,12350,0
|
|
20230919,192800,5180429160,12350,12350,12350,12350,0
|
|
20230919,192700,5180429160,12350,12350,12350,12350,0
|
|
20230919,192600,5180429160,12350,12350,12350,12350,0
|
|
20230919,192500,5180429160,12350,12350,12350,12350,0
|
|
20230919,192400,5180429160,12350,12350,12350,12350,0
|
|
20230919,192300,5180429160,12350,12350,12350,12350,0
|
|
20230919,192200,5180429160,12350,12350,12350,12350,0
|
|
20230919,192100,5180429160,12350,12350,12350,12350,0
|
|
20230919,192000,5180429160,12350,12350,12350,12350,0
|
|
20230919,191900,5180429160,12350,12350,12350,12350,0
|
|
20230919,191800,5180429160,12350,12350,12350,12350,0
|
|
20230919,191700,5180429160,12350,12350,12350,12350,0
|
|
20230919,191600,5180429160,12350,12350,12350,12350,0
|
|
20230919,191500,5180429160,12350,12350,12350,12350,0
|
|
20230919,191400,5180429160,12350,12350,12350,12350,0
|
|
20230919,191300,5180429160,12350,12350,12350,12350,3735
|
|
20230919,191200,5180429160,12350,12350,12350,12350,0
|
|
20230919,191100,5180429160,12350,12350,12350,12350,0
|
|
20230919,191000,5180429160,12350,12350,12350,12350,0
|
|
20230919,190900,5180429160,12350,12350,12350,12350,0
|
|
20230919,190800,5180429160,12350,12350,12350,12350,0
|
|
20230919,190700,5180429160,12350,12350,12350,12350,0
|
|
20230919,190600,5180429160,12350,12350,12350,12350,0
|
|
20230919,190500,5180429160,12350,12350,12350,12350,0
|
|
20230919,190400,5180429160,12350,12350,12350,12350,0
|
|
20230919,190300,5180429160,12350,12350,12350,12350,0
|
|
20230919,190200,5180429160,12350,12350,12350,12350,0
|
|
20230919,190100,5180429160,12350,12350,12350,12350,0
|
|
20230919,190000,5180429160,12350,12350,12350,12350,0
|
|
20230919,185900,5180429160,12350,12350,12350,12350,0
|
|
20230919,185800,5180429160,12350,12350,12350,12350,0
|
|
20230919,185700,5180429160,12350,12350,12350,12350,0
|
|
20230919,185600,5180429160,12350,12350,12350,12350,0
|
|
20230919,185500,5180429160,12350,12350,12350,12350,0
|
|
20230919,185400,5180429160,12350,12350,12350,12350,0
|
|
20230919,185300,5180429160,12350,12350,12350,12350,0
|
|
20230919,185200,5180429160,12350,12350,12350,12350,0
|
|
20230919,185100,5180429160,12350,12350,12350,12350,0
|
|
20230919,185000,5180429160,12350,12350,12350,12350,0
|
|
20230919,184900,5180429160,12350,12350,12350,12350,0
|
|
20230919,184800,5180429160,12350,12350,12350,12350,0
|
|
20230919,184700,5180429160,12350,12350,12350,12350,0
|
|
20230919,184600,5180429160,12350,12350,12350,12350,0
|
|
20230919,184500,5180429160,12350,12350,12350,12350,0
|
|
20230919,184400,5180429160,12350,12350,12350,12350,0
|
|
20230919,184300,5180429160,12350,12350,12350,12350,3735
|
|
20230919,184200,5180429160,12350,12350,12350,12350,0
|
|
20230919,184100,5180429160,12350,12350,12350,12350,0
|
|
20230919,184000,5180429160,12350,12350,12350,12350,0
|
|
20230919,183900,5180429160,12350,12350,12350,12350,0
|
|
20230919,183800,5180429160,12350,12350,12350,12350,0
|
|
20230919,183700,5180429160,12350,12350,12350,12350,0
|
|
20230919,183600,5180429160,12350,12350,12350,12350,0
|
|
20230919,183500,5180429160,12350,12350,12350,12350,0
|
|
20230919,183400,5180429160,12350,12350,12350,12350,0
|
|
20230919,183300,5180429160,12350,12350,12350,12350,0
|
|
20230919,183200,5180429160,12350,12350,12350,12350,0
|
|
20230919,183100,5180429160,12350,12350,12350,12350,0
|
|
20230919,183000,5180429160,12350,12350,12350,12350,0
|
|
20230919,182900,5180429160,12350,12350,12350,12350,0
|
|
20230919,182800,5180429160,12350,12350,12350,12350,0
|
|
20230919,182700,5180429160,12350,12350,12350,12350,0
|
|
20230919,182600,5180429160,12350,12350,12350,12350,0
|
|
20230919,182500,5180429160,12350,12350,12350,12350,0
|
|
20230919,182400,5180429160,12350,12350,12350,12350,0
|
|
20230919,182300,5180429160,12350,12350,12350,12350,0
|
|
20230919,182200,5180429160,12350,12350,12350,12350,0
|
|
20230919,182100,5180429160,12350,12350,12350,12350,0
|
|
20230919,182000,5180429160,12350,12350,12350,12350,0
|
|
20230919,181900,5180429160,12350,12350,12350,12350,0
|
|
20230919,181800,5180429160,12350,12350,12350,12350,0
|
|
20230919,181700,5180429160,12350,12350,12350,12350,0
|
|
20230919,181600,5180429160,12350,12350,12350,12350,0
|
|
20230919,181500,5180429160,12350,12350,12350,12350,0
|
|
20230919,181400,5180429160,12350,12350,12350,12350,0
|
|
20230919,181300,5180429160,12350,12350,12350,12350,3735
|
|
20230919,181200,5180429160,12350,12350,12350,12350,0
|
|
20230919,181100,5180429160,12350,12350,12350,12350,0
|
|
20230919,181000,5180429160,12350,12350,12350,12350,0
|
|
20230919,180900,5180429160,12350,12350,12350,12350,0
|
|
20230919,180800,5180429160,12350,12350,12350,12350,0
|
|
20230919,180700,5180429160,12350,12350,12350,12350,0
|
|
20230919,180600,5180429160,12350,12350,12350,12350,0
|
|
20230919,180500,5180429160,12350,12350,12350,12350,0
|
|
20230919,180400,5180429160,12350,12350,12350,12350,0
|
|
20230919,180300,5180429160,12350,12350,12350,12350,0
|
|
20230919,180200,5180429160,12350,12350,12350,12350,0
|
|
20230919,180100,5180429160,12350,12350,12350,12350,0
|
|
20230919,180000,5180429160,12350,12350,12350,12350,0
|
|
20230919,175900,5180429160,12350,12350,12350,12350,0
|
|
20230919,175800,5180429160,12350,12350,12350,12350,0
|
|
20230919,175700,5180429160,12350,12350,12350,12350,0
|
|
20230919,175600,5180429160,12350,12350,12350,12350,0
|
|
20230919,175500,5180429160,12350,12350,12350,12350,0
|
|
20230919,175400,5180429160,12350,12350,12350,12350,0
|
|
20230919,175300,5180429160,12350,12350,12350,12350,0
|
|
20230919,175200,5180429160,12350,12350,12350,12350,0
|
|
20230919,175100,5180429160,12350,12350,12350,12350,0
|
|
20230919,175000,5180429160,12350,12350,12350,12350,0
|
|
20230919,174900,5180429160,12350,12350,12350,12350,0
|
|
20230919,174800,5180429160,12350,12350,12350,12350,0
|
|
20230919,174700,5180429160,12350,12350,12350,12350,0
|
|
20230919,174600,5180429160,12350,12350,12350,12350,0
|
|
20230919,174500,5180429160,12350,12350,12350,12350,0
|
|
20230919,174400,5180429160,12350,12350,12350,12350,0
|
|
20230919,174300,5180429160,12350,12350,12350,12350,3735
|
|
20230919,174200,5180429160,12350,12350,12350,12350,0
|
|
20230919,174100,5180429160,12350,12350,12350,12350,0
|
|
20230919,174000,5180429160,12350,12350,12350,12350,0
|
|
20230919,173900,5180429160,12350,12350,12350,12350,0
|
|
20230919,173800,5180429160,12350,12350,12350,12350,0
|
|
20230919,173700,5180429160,12350,12350,12350,12350,0
|
|
20230919,173600,5180429160,12350,12350,12350,12350,0
|
|
20230919,173500,5180429160,12350,12350,12350,12350,0
|
|
20230919,173400,5180429160,12350,12350,12350,12350,0
|
|
20230919,173300,5180429160,12350,12350,12350,12350,0
|
|
20230919,173200,5180429160,12350,12350,12350,12350,0
|
|
20230919,173100,5180429160,12350,12350,12350,12350,0
|
|
20230919,173000,5180429160,12350,12350,12350,12350,0
|
|
20230919,172900,5180429160,12350,12350,12350,12350,0
|
|
20230919,172800,5180429160,12350,12350,12350,12350,0
|
|
20230919,172700,5180429160,12350,12350,12350,12350,0
|
|
20230919,172600,5180429160,12350,12350,12350,12350,0
|
|
20230919,172500,5180429160,12350,12350,12350,12350,0
|
|
20230919,172400,5180429160,12350,12350,12350,12350,0
|
|
20230919,172300,5180429160,12350,12350,12350,12350,0
|
|
20230919,172200,5180429160,12350,12350,12350,12350,0
|
|
20230919,172100,5180429160,12350,12350,12350,12350,0
|
|
20230919,172000,5180429160,12350,12350,12350,12350,0
|
|
20230919,171900,5180429160,12350,12350,12350,12350,0
|
|
20230919,171800,5180429160,12350,12350,12350,12350,0
|
|
20230919,171700,5180429160,12350,12350,12350,12350,0
|
|
20230919,171600,5180429160,12350,12350,12350,12350,0
|
|
20230919,171500,5180429160,12350,12350,12350,12350,0
|
|
20230919,171400,5180429160,12350,12350,12350,12350,0
|
|
20230919,171300,5180429160,12350,12350,12350,12350,3735
|
|
20230919,171200,5180429160,12350,12350,12350,12350,0
|
|
20230919,171100,5180429160,12350,12350,12350,12350,0
|
|
20230919,171000,5180429160,12350,12350,12350,12350,0
|
|
20230919,170900,5180429160,12350,12350,12350,12350,0
|
|
20230919,170800,5180429160,12350,12350,12350,12350,0
|
|
20230919,170700,5180429160,12350,12350,12350,12350,0
|
|
20230919,170600,5180429160,12350,12350,12350,12350,0
|
|
20230919,170500,5180429160,12350,12350,12350,12350,0
|
|
20230919,170400,5180429160,12350,12350,12350,12350,0
|
|
20230919,170300,5180429160,12350,12350,12350,12350,0
|
|
20230919,170200,5180429160,12350,12350,12350,12350,0
|
|
20230919,170100,5180429160,12350,12350,12350,12350,0
|
|
20230919,170000,5180429160,12350,12350,12350,12350,0
|
|
20230919,165900,5180429160,12350,12350,12350,12350,0
|
|
20230919,165800,5180429160,12350,12350,12350,12350,0
|
|
20230919,165700,5180429160,12350,12350,12350,12350,0
|
|
20230919,165600,5180429160,12350,12350,12350,12350,0
|
|
20230919,165500,5180429160,12350,12350,12350,12350,0
|
|
20230919,165400,5180429160,12350,12350,12350,12350,0
|
|
20230919,165300,5180429160,12350,12350,12350,12350,0
|
|
20230919,165200,5180429160,12350,12350,12350,12350,0
|
|
20230919,165100,5180429160,12350,12350,12350,12350,0
|
|
20230919,165000,5180429160,12350,12350,12350,12350,0
|
|
20230919,164900,5180429160,12350,12350,12350,12350,0
|
|
20230919,164800,5180429160,12350,12350,12350,12350,0
|
|
20230919,164700,5180429160,12350,12350,12350,12350,0
|
|
20230919,164600,5180429160,12350,12350,12350,12350,0
|
|
20230919,164500,5180429160,12350,12350,12350,12350,0
|
|
20230919,164400,5180429160,12350,12350,12350,12350,0
|
|
20230919,164300,5180429160,12350,12350,12350,12350,3735
|
|
20230919,164200,5180429160,12350,12350,12350,12350,0
|
|
20230919,164100,5180429160,12350,12350,12350,12350,0
|
|
20230919,164000,5180429160,12350,12350,12350,12350,0
|
|
20230919,163900,5180429160,12350,12350,12350,12350,0
|
|
20230919,163800,5180429160,12350,12350,12350,12350,0
|
|
20230919,163700,5180429160,12350,12350,12350,12350,0
|
|
20230919,163600,5180429160,12350,12350,12350,12350,0
|
|
20230919,163500,5180429160,12350,12350,12350,12350,0
|
|
20230919,163400,5180429160,12350,12350,12350,12350,0
|
|
20230919,163300,5180429160,12350,12350,12350,12350,0
|
|
20230919,163200,5180429160,12350,12350,12350,12350,0
|
|
20230919,163100,5180429160,12350,12350,12350,12350,0
|
|
20230919,163000,5180429160,12350,12350,12350,12350,0
|
|
20230919,162900,5180429160,12350,12350,12350,12350,0
|
|
20230919,162800,5180429160,12350,12350,12350,12350,0
|
|
20230919,162700,5180429160,12350,12350,12350,12350,0
|
|
20230919,162600,5180429160,12350,12350,12350,12350,0
|
|
20230919,162500,5180429160,12350,12350,12350,12350,0
|
|
20230919,162400,5180429160,12350,12350,12350,12350,0
|
|
20230919,162300,5180429160,12350,12350,12350,12350,0
|
|
20230919,162200,5180429160,12350,12350,12350,12350,0
|
|
20230919,162100,5180429160,12350,12350,12350,12350,0
|
|
20230919,162000,5180429160,12350,12350,12350,12350,0
|
|
20230919,161900,5180429160,12350,12350,12350,12350,0
|
|
20230919,161800,5180429160,12350,12350,12350,12350,0
|
|
20230919,161700,5180429160,12350,12350,12350,12350,0
|
|
20230919,161600,5180429160,12350,12350,12350,12350,0
|
|
20230919,161500,5180429160,12350,12350,12350,12350,0
|
|
20230919,161400,5180429160,12350,12350,12350,12350,0
|
|
20230919,161300,5180429160,12350,12350,12350,12350,3735
|
|
20230919,161200,5180429160,12350,12350,12350,12350,0
|
|
20230919,161100,5180429160,12350,12350,12350,12350,0
|
|
20230919,161000,5180429160,12350,12350,12350,12350,0
|
|
20230919,160900,5180429160,12350,12350,12350,12350,0
|
|
20230919,160800,5180429160,12350,12350,12350,12350,0
|
|
20230919,160700,5180429160,12350,12350,12350,12350,0
|
|
20230919,160600,5180429160,12350,12350,12350,12350,0
|
|
20230919,160500,5180429160,12350,12350,12350,12350,0
|
|
20230919,160400,5180429160,12350,12350,12350,12350,0
|
|
20230919,160300,5180429160,12350,12350,12350,12350,0
|
|
20230919,160200,5180429160,12350,12350,12350,12350,0
|
|
20230919,160100,5180429160,12350,12350,12350,12350,0
|
|
20230919,160000,5180429160,12350,12350,12350,12350,0
|
|
20230919,155900,5180429160,12350,12350,12350,12350,0
|
|
20230919,155800,5180429160,12350,12350,12350,12350,0
|
|
20230919,155700,5180429160,12350,12350,12350,12350,0
|
|
20230919,155600,5180429160,12350,12350,12350,12350,0
|
|
20230919,155500,5180429160,12350,12350,12350,12350,0
|
|
20230919,155400,5180429160,12350,12350,12350,12350,0
|
|
20230919,155300,5180429160,12350,12350,12350,12350,0
|
|
20230919,155200,5180429160,12350,12350,12350,12350,0
|
|
20230919,155100,5180429160,12350,12350,12350,12350,0
|
|
20230919,155000,5180429160,12350,12350,12350,12350,0
|
|
20230919,154900,5180429160,12350,12350,12350,12350,0
|
|
20230919,154800,5180429160,12350,12350,12350,12350,0
|
|
20230919,154700,5180429160,12350,12350,12350,12350,0
|
|
20230919,154600,5180429160,12350,12350,12350,12350,0
|
|
20230919,154500,5180429160,12350,12350,12350,12350,0
|
|
20230919,154400,5180429160,12350,12350,12350,12350,0
|
|
20230919,154300,5180429160,12350,12350,12350,12350,3735
|
|
20230919,154200,5180429160,12350,12350,12350,12350,0
|
|
20230919,154100,5180429160,12350,12350,12350,12350,0
|
|
20230919,154000,5180429160,12350,12350,12350,12350,0
|
|
20230919,153900,5180429160,12350,12350,12350,12350,0
|
|
20230919,153800,5180429160,12350,12350,12350,12350,0
|
|
20230919,153700,5180429160,12350,12350,12350,12350,0
|
|
20230919,153600,5180429160,12350,12350,12350,12350,0
|
|
20230919,153500,5180429160,12350,12350,12350,12350,0
|
|
20230919,153400,5180429160,12350,12350,12350,12350,0
|
|
20230919,153300,5180429160,12350,12350,12350,12350,0
|
|
20230919,153200,5180429160,12350,12350,12350,12350,0
|
|
20230919,153100,5180429160,12350,12350,12350,12350,0
|
|
20230919,153000,5180429160,12350,12350,12350,12350,3735
|
|
20230919,152900,5134301910,12370,12370,12370,12370,0
|
|
20230919,152800,5134301910,12370,12370,12370,12370,0
|
|
20230919,152700,5134301910,12370,12370,12370,12370,0
|
|
20230919,152600,5134301910,12370,12370,12370,12370,0
|
|
20230919,152500,5134301910,12370,12370,12370,12370,0
|
|
20230919,152400,5134301910,12370,12370,12370,12370,0
|
|
20230919,152300,5134301910,12370,12370,12370,12370,0
|
|
20230919,152200,5134301910,12370,12370,12370,12370,0
|
|
20230919,152100,5134301910,12370,12370,12370,12370,0
|
|
20230919,152000,5134301910,12370,12370,12370,12370,0
|
|
20230919,151900,5134301910,12370,12370,12380,12360,1353
|
|
20230919,151800,5117563110,12370,12380,12380,12370,151
|
|
20230919,151700,5115694650,12380,12380,12400,12380,815
|
|
20230919,151600,5105599080,12390,12410,12410,12390,793
|
|
20230919,151500,5095765280,12400,12400,12400,12390,441
|
|
20230919,151400,5090300790,12400,12360,12400,12360,279
|
|
20230919,151300,5086845610,12380,12380,12380,12380,48
|
|
20230919,151200,5086251370,12380,12360,12380,12360,345
|
|
20230919,151100,5081985050,12380,12360,12380,12360,3
|
|
20230919,151000,5081947930,12360,12350,12390,12350,108
|
|
20230919,150900,5080611440,12350,12380,12380,12350,1514
|
|
20230919,150800,5061897940,12390,12360,12390,12360,269
|
|
20230919,150700,5058570530,12370,12370,12370,12360,362
|
|
20230919,150600,5054092700,12370,12360,12370,12360,113
|
|
20230919,150500,5052694980,12360,12380,12410,12360,1172
|
|
20230919,150400,5038192870,12370,12380,12380,12370,559
|
|
20230919,150300,5031274950,12380,12400,12400,12380,593
|
|
20230919,150200,5023928240,12390,12410,12410,12390,488
|
|
20230919,150100,5017877940,12410,12420,12420,12410,435
|
|
20230919,150000,5012475400,12440,12450,12450,12420,106
|
|
20230919,145900,5011157770,12420,12450,12450,12420,490
|
|
20230919,145800,5005057930,12450,12420,12460,12420,214
|
|
20230919,145700,5002395570,12420,12400,12420,12400,274
|
|
20230919,145600,4998994560,12410,12410,12410,12400,105
|
|
20230919,145500,4997692430,12410,12420,12420,12410,451
|
|
20230919,145400,4992094440,12400,12370,12400,12370,445
|
|
20230919,145300,4986576490,12390,12370,12400,12370,634
|
|
20230919,145200,4978724710,12360,12360,12360,12360,87
|
|
20230919,145100,4977649390,12360,12370,12370,12360,59
|
|
20230919,145000,4976919570,12360,12360,12360,12350,230
|
|
20230919,144900,4974077840,12360,12350,12360,12350,90
|
|
20230919,144800,4972965450,12370,12360,12370,12350,89
|
|
20230919,144700,4971865210,12350,12360,12370,12350,574
|
|
20230919,144600,4964772400,12350,12350,12370,12350,371
|
|
20230919,144500,4960189470,12350,12350,12360,12350,79
|
|
20230919,144400,4959213200,12350,12350,12350,12350,21
|
|
20230919,144300,4958953850,12350,12340,12360,12340,375
|
|
20230919,144200,4954320020,12340,12360,12360,12340,202
|
|
20230919,144100,4951824280,12360,12360,12370,12360,482
|
|
20230919,144000,4945865870,12360,12370,12370,12360,200
|
|
20230919,143900,4943392740,12370,12380,12380,12360,123
|
|
20230919,143800,4941870770,12360,12370,12380,12360,33
|
|
20230919,143700,4941462780,12370,12390,12390,12370,148
|
|
20230919,143600,4939631450,12380,12360,12390,12360,263
|
|
20230919,143500,4936375400,12360,12360,12390,12360,146
|
|
20230919,143400,4934569750,12360,12410,12420,12360,440
|
|
20230919,143300,4929111870,12400,12410,12420,12400,211
|
|
20230919,143200,4926493400,12410,12420,12420,12400,193
|
|
20230919,143100,4924097560,12420,12420,12430,12410,300
|
|
20230919,143000,4920373300,12430,12420,12430,12410,219
|
|
20230919,142900,4917653670,12410,12400,12430,12400,153
|
|
20230919,142800,4915754200,12400,12350,12400,12350,248
|
|
20230919,142700,4912685080,12370,12330,12370,12330,395
|
|
20230919,142600,4907803290,12330,12360,12370,12330,1159
|
|
20230919,142500,4893486710,12370,12360,12370,12360,179
|
|
20230919,142400,4891272590,12380,12360,12380,12360,139
|
|
20230919,142300,4889552750,12370,12360,12370,12360,103
|
|
20230919,142200,4888279640,12360,12370,12370,12360,224
|
|
20230919,142100,4885510650,12370,12370,12370,12360,1142
|
|
20230919,142000,4871390650,12370,12370,12380,12370,231
|
|
20230919,141900,4868533130,12380,12370,12380,12370,132
|
|
20230919,141800,4866899750,12370,12360,12400,12360,288
|
|
20230919,141700,4863331470,12370,12360,12380,12360,107
|
|
20230919,141600,4862007860,12360,12360,12360,12360,128
|
|
20230919,141500,4860425780,12360,12360,12370,12360,62
|
|
20230919,141400,4859658930,12360,12350,12360,12350,170
|
|
20230919,141300,4857558260,12350,12340,12350,12340,12
|
|
20230919,141200,4857410130,12340,12330,12340,12330,17
|
|
20230919,141100,4857200450,12330,12330,12330,12330,156
|
|
20230919,141000,4855276970,12330,12320,12330,12320,77
|
|
20230919,140900,4854327640,12320,12330,12330,12320,86
|
|
20230919,140800,4853267290,12330,12330,12330,12330,15
|
|
20230919,140700,4853082340,12330,12330,12340,12330,332
|
|
20230919,140600,4848986530,12330,12330,12330,12330,65
|
|
20230919,140500,4848185080,12330,12330,12330,12320,129
|
|
20230919,140400,4846594520,12330,12340,12340,12330,170
|
|
20230919,140300,4844497370,12340,12340,12340,12340,718
|
|
20230919,140200,4835637250,12330,12330,12330,12330,1
|
|
20230919,140100,4835624920,12400,12310,12470,12310,1417
|
|
20230919,140000,4818050730,12330,12310,12330,12310,81
|
|
20230919,135900,4817052560,12300,12340,12340,12300,634
|
|
20230919,135800,4809234410,12340,12340,12350,12340,139
|
|
20230919,135700,4807518620,12350,12350,12350,12340,379
|
|
20230919,135600,4802839020,12360,12350,12360,12340,140
|
|
20230919,135500,4801109790,12340,12340,12340,12340,104
|
|
20230919,135400,4799826430,12330,12340,12340,12330,2
|
|
20230919,135300,4799801760,12350,12330,12350,12330,277
|
|
20230919,135200,4796383250,12330,12300,12330,12300,43
|
|
20230919,135100,4795853960,12300,12310,12320,12300,141
|
|
20230919,135000,4794117750,12310,12310,12310,12310,91
|
|
20230919,134900,4792997540,12310,12310,12320,12310,185
|
|
20230919,134800,4790718580,12310,12270,12310,12270,402
|
|
20230919,134700,4785773730,12270,12270,12270,12260,87
|
|
20230919,134600,4784706820,12270,12270,12280,12270,547
|
|
20230919,134500,4777990900,12270,12260,12270,12260,105
|
|
20230919,134400,4776702790,12280,12260,12280,12260,142
|
|
20230919,134300,4774959310,12240,12250,12250,12240,415
|
|
20230919,134200,4769876190,12250,12230,12250,12220,599
|
|
20230919,134100,4762546870,12230,12210,12230,12210,843
|
|
20230919,134000,4752253350,12200,12230,12230,12200,180
|
|
20230919,133900,4750055520,12200,12240,12240,12200,1701
|
|
20230919,133800,4729284810,12220,12210,12220,12210,84
|
|
20230919,133700,4728258460,12260,12260,12260,12210,1887
|
|
20230919,133600,4705191600,12290,12290,12290,12290,54
|
|
20230919,133500,4704527940,12240,12260,12260,12240,2221
|
|
20230919,133400,4677335190,12260,12300,12300,12260,2225
|
|
20230919,133300,4650029060,12300,12290,12300,12290,4
|
|
20230919,133200,4649979870,12300,12320,12320,12300,216
|
|
20230919,133100,4647320760,12310,12300,12310,12300,166
|
|
20230919,133000,4645278040,12300,12300,12300,12300,6
|
|
20230919,132900,4645204240,12290,12290,12300,12290,56
|
|
20230919,132800,4644515470,12300,12300,12300,12300,8
|
|
20230919,132700,4644417070,12300,12300,12300,12300,229
|
|
20230919,132600,4641600370,12290,12290,12290,12290,28
|
|
20230919,132500,4641256250,12290,12290,12290,12290,20
|
|
20230919,132400,4641010450,12290,12280,12290,12280,26
|
|
20230919,132300,4640690950,12280,12280,12280,12280,242
|
|
20230919,132200,4637719190,12280,12300,12300,12270,3171
|
|
20230919,132100,4598774940,12300,12300,12300,12300,235
|
|
20230919,132000,4595884440,12310,12310,12310,12310,54
|
|
20230919,131900,4595219700,12290,12290,12290,12290,0
|
|
20230919,131800,4595219700,12290,12290,12290,12290,1
|
|
20230919,131700,4595207410,12310,12280,12310,12280,140
|
|
20230919,131600,4593485780,12280,12280,12280,12270,200
|
|
20230919,131500,4591030280,12280,12260,12280,12260,363
|
|
20230919,131400,4586577200,12260,12300,12300,12260,723
|
|
20230919,131300,4577689090,12300,12320,12320,12300,849
|
|
20230919,131200,4567236310,12330,12320,12330,12320,234
|
|
20230919,131100,4564352890,12330,12330,12330,12320,249
|
|
20230919,131000,4561282820,12350,12350,12350,12350,53
|
|
20230919,130900,4560628270,12350,12350,12350,12350,0
|
|
20230919,130800,4560628270,12350,12350,12350,12350,53
|
|
20230919,130700,4559973720,12310,12330,12330,12310,650
|
|
20230919,130600,4551965480,12330,12380,12380,12330,752
|
|
20230919,130500,4542674590,12390,12360,12390,12360,182
|
|
20230919,130400,4540419750,12390,12390,12390,12390,0
|
|
20230919,130300,4540419750,12390,12360,12390,12360,54
|
|
20230919,130200,4539750720,12350,12350,12350,12350,11
|
|
20230919,130100,4539614870,12350,12350,12350,12350,268
|
|
20230919,130000,4536305070,12350,12350,12370,12350,229
|
|
20230919,125900,4533475860,12350,12350,12350,12350,2
|
|
20230919,125800,4533451160,12350,12320,12350,12320,55
|
|
20230919,125700,4532771940,12320,12320,12320,12310,23
|
|
20230919,125600,4532488620,12320,12320,12320,12310,348
|
|
20230919,125500,4528201790,12310,12340,12350,12310,496
|
|
20230919,125400,4522085520,12350,12320,12350,12320,27
|
|
20230919,125300,4521752100,12320,12330,12350,12310,323
|
|
20230919,125200,4517771250,12320,12310,12320,12300,456
|
|
20230919,125100,4512161350,12310,12400,12410,12310,6626
|
|
20230919,125000,4430304870,12370,12410,12410,12360,3411
|
|
20230919,124900,4388077810,12420,12440,12440,12420,85
|
|
20230919,124800,4387021050,12420,12440,12440,12420,80
|
|
20230919,124700,4386025880,12440,12440,12440,12440,152
|
|
20230919,124600,4384135000,12480,12480,12480,12480,53
|
|
20230919,124500,4383473560,12420,12430,12430,12420,174
|
|
20230919,124400,4381310780,12420,12420,12420,12420,50
|
|
20230919,124300,4380689780,12410,12420,12420,12400,17
|
|
20230919,124200,4380478770,12420,12400,12530,12400,3619
|
|
20230919,124100,4335193250,12400,12430,12430,12400,58
|
|
20230919,124000,4334472370,12400,12400,12400,12400,1
|
|
20230919,123900,4334459970,12400,12400,12430,12400,575
|
|
20230919,123800,4327328380,12400,12400,12400,12400,0
|
|
20230919,123700,4327328380,12400,12410,12430,12400,7866
|
|
20230919,123600,4229772990,12410,12430,12440,12410,595
|
|
20230919,123500,4222383000,12440,12460,12460,12440,682
|
|
20230919,123400,4213892030,12460,12460,12460,12450,1602
|
|
20230919,123300,4193944910,12460,12480,12480,12460,131
|
|
20230919,123200,4192310450,12480,12480,12510,12480,67
|
|
20230919,123100,4191472700,12480,12480,12480,12480,167
|
|
20230919,123000,4189388540,12500,12500,12500,12500,19
|
|
20230919,122900,4189151040,12500,12500,12520,12500,388
|
|
20230919,122800,4184297960,12500,12490,12500,12490,151
|
|
20230919,122700,4182410740,12470,12460,12470,12450,256
|
|
20230919,122600,4179222390,12460,12460,12460,12460,218
|
|
20230919,122500,4176506110,12450,12450,12470,12450,275
|
|
20230919,122400,4173081280,12450,12450,12450,12450,18
|
|
20230919,122300,4172857180,12460,12460,12460,12450,560
|
|
20230919,122200,4165881380,12470,12480,12480,12460,786
|
|
20230919,122100,4156080100,12480,12480,12480,12480,3
|
|
20230919,122000,4156042660,12480,12490,12500,12480,110
|
|
20230919,121900,4154668600,12490,12480,12490,12480,98
|
|
20230919,121800,4153445170,12470,12470,12470,12470,1
|
|
20230919,121700,4153432700,12490,12490,12490,12470,198
|
|
20230919,121600,4150960400,12490,12490,12490,12490,50
|
|
20230919,121500,4150335900,12490,12480,12500,12480,218
|
|
20230919,121400,4147611150,12470,12490,12490,12470,10
|
|
20230919,121300,4147486430,12490,12500,12520,12490,110
|
|
20230919,121200,4146110380,12510,12510,12510,12510,154
|
|
20230919,121100,4144183840,12510,12500,12510,12500,96
|
|
20230919,121000,4142983350,12490,12470,12490,12470,154
|
|
20230919,120900,4141059910,12470,12480,12480,12470,27
|
|
20230919,120800,4140722960,12480,12480,12480,12480,468
|
|
20230919,120700,4134882320,12470,12490,12490,12470,423
|
|
20230919,120600,4129603380,12510,12510,12510,12510,110
|
|
20230919,120500,4128227280,12510,12490,12510,12490,160
|
|
20230919,120400,4126227810,12490,12480,12490,12480,11
|
|
20230919,120300,4126090520,12480,12510,12520,12480,57
|
|
20230919,120200,4125378000,12490,12500,12500,12490,222
|
|
20230919,120100,4122605170,12500,12510,12520,12500,114
|
|
20230919,120000,4121178560,12510,12510,12510,12500,177
|
|
20230919,115900,4118964670,12510,12510,12520,12510,24
|
|
20230919,115800,4118664260,12520,12490,12520,12490,73
|
|
20230919,115700,4117750890,12490,12480,12490,12480,19
|
|
20230919,115600,4117513760,12490,12490,12500,12490,503
|
|
20230919,115500,4111230760,12490,12500,12500,12490,3
|
|
20230919,115400,4111193270,12510,12510,12510,12510,49
|
|
20230919,115300,4110580280,12510,12520,12520,12480,77
|
|
20230919,115200,4109616490,12470,12480,12480,12470,638
|
|
20230919,115100,4101656780,12480,12480,12520,12470,177
|
|
20230919,115000,4099445710,12470,12500,12510,12470,1438
|
|
20230919,114900,4081485150,12490,12500,12500,12490,122
|
|
20230919,114800,4079960160,12490,12530,12530,12490,2111
|
|
20230919,114700,4053561710,12520,12520,12520,12520,2
|
|
20230919,114600,4053536670,12550,12500,12550,12500,202
|
|
20230919,114500,4051008770,12500,12500,12520,12500,1249
|
|
20230919,114400,4035395750,12500,12560,12560,12500,335
|
|
20230919,114300,4031201750,12520,12510,12520,12510,4
|
|
20230919,114200,4031151700,12500,12560,12560,12500,1035
|
|
20230919,114100,4018183530,12540,12540,12540,12540,2
|
|
20230919,114000,4018158450,12540,12540,12560,12540,93
|
|
20230919,113900,4016992070,12540,12550,12560,12530,84
|
|
20230919,113800,4015937750,12560,12550,12560,12550,227
|
|
20230919,113700,4013087890,12550,12560,12570,12550,277
|
|
20230919,113600,4009608260,12570,12570,12600,12570,73
|
|
20230919,113500,4008690620,12550,12570,12570,12550,603
|
|
20230919,113400,4001119750,12570,12580,12600,12570,602
|
|
20230919,113300,3993549910,12570,12570,12570,12570,123
|
|
20230919,113200,3992003800,12570,12600,12610,12570,834
|
|
20230919,113100,3981502050,12600,12600,12600,12580,36
|
|
20230919,113000,3981048720,12580,12600,12600,12580,54
|
|
20230919,112900,3980368340,12580,12580,12580,12580,178
|
|
20230919,112800,3978129100,12580,12590,12590,12580,219
|
|
20230919,112700,3975371900,12580,12580,12620,12580,604
|
|
20230919,112600,3967770220,12580,12580,12580,12580,1
|
|
20230919,112500,3967757640,12580,12620,12620,12580,440
|
|
20230919,112400,3962204880,12620,12630,12630,12620,147
|
|
20230919,112300,3960348530,12640,12660,12660,12640,586
|
|
20230919,112200,3952936990,12660,12650,12660,12650,186
|
|
20230919,112100,3950583850,12660,12650,12660,12650,303
|
|
20230919,112000,3946747880,12650,12640,12650,12640,129
|
|
20230919,111900,3945117030,12640,12690,12690,12640,761
|
|
20230919,111800,3935475540,12690,12680,12700,12680,281
|
|
20230919,111700,3931909160,12690,12680,12690,12650,691
|
|
20230919,111600,3923144490,12680,12660,12680,12650,367
|
|
20230919,111500,3918498290,12650,12670,12680,12650,129
|
|
20230919,111400,3916863100,12670,12670,12670,12640,407
|
|
20230919,111300,3911706750,12660,12660,12660,12630,422
|
|
20230919,111200,3906364500,12620,12590,12650,12590,2458
|
|
20230919,111100,3875341410,12540,12540,12550,12530,546
|
|
20230919,111000,3868489440,12540,12520,12540,12520,75
|
|
20230919,110900,3867549190,12540,12520,12540,12520,570
|
|
20230919,110800,3860411750,12530,12530,12530,12530,64
|
|
20230919,110700,3859609830,12500,12520,12520,12500,17
|
|
20230919,110600,3859397030,12490,12540,12580,12490,976
|
|
20230919,110500,3847187800,12540,12550,12550,12540,1329
|
|
20230919,110400,3830510870,12550,12570,12570,12550,441
|
|
20230919,110300,3824974720,12590,12580,12600,12580,276
|
|
20230919,110200,3821501010,12600,12590,12600,12590,509
|
|
20230919,110100,3815091470,12600,12590,12600,12590,251
|
|
20230919,110000,3811930010,12590,12560,12590,12560,72
|
|
20230919,105900,3811025090,12560,12550,12580,12550,278
|
|
20230919,105800,3807531420,12550,12560,12560,12550,173
|
|
20230919,105700,3805358620,12550,12560,12560,12550,26
|
|
20230919,105600,3805032110,12600,12600,12610,12600,197
|
|
20230919,105500,3802549370,12610,12600,12610,12600,317
|
|
20230919,105400,3798552300,12600,12590,12600,12550,249
|
|
20230919,105300,3795415650,12590,12590,12600,12540,160
|
|
20230919,105200,3793401050,12600,12570,12600,12540,375
|
|
20230919,105100,3788680870,12550,12500,12550,12500,102
|
|
20230919,105000,3787403780,12500,12500,12500,12500,67
|
|
20230919,104900,3786566280,12500,12500,12500,12490,13
|
|
20230919,104800,3786403830,12490,12480,12490,12480,70
|
|
20230919,104700,3785529570,12480,12530,12550,12480,54
|
|
20230919,104600,3784852960,12530,12480,12530,12480,60
|
|
20230919,104500,3784101510,12480,12500,12500,12460,37
|
|
20230919,104400,3783639300,12500,12490,12500,12460,69
|
|
20230919,104300,3782777090,12500,12500,12500,12440,112
|
|
20230919,104200,3781380030,12440,12410,12500,12410,532
|
|
20230919,104100,3774768410,12420,12430,12430,12410,2332
|
|
20230919,104000,3745794760,12440,12470,12500,12440,675
|
|
20230919,103900,3737390840,12460,12450,12460,12450,904
|
|
20230919,103800,3726130320,12440,12450,12460,12440,133
|
|
20230919,103700,3724474810,12450,12440,12450,12430,292
|
|
20230919,103600,3720841400,12440,12460,12460,12440,411
|
|
20230919,103500,3715724470,12450,12480,12530,12450,3812
|
|
20230919,103400,3668216280,12480,12490,12490,12460,408
|
|
20230919,103300,3663126590,12490,12500,12580,12490,670
|
|
20230919,103200,3654740220,12570,12560,12570,12490,514
|
|
20230919,103100,3648283550,12500,12490,12500,12490,200
|
|
20230919,103000,3645783680,12490,12530,12550,12480,2573
|
|
20230919,102900,3613616990,12560,12570,12590,12530,141
|
|
20230919,102800,3611845200,12560,12600,12600,12560,117
|
|
20230919,102700,3610375140,12620,12540,12620,12540,868
|
|
20230919,102600,3599466040,12530,12600,12600,12530,2109
|
|
20230919,102500,3572990610,12600,12590,12600,12580,408
|
|
20230919,102400,3567851080,12580,12580,12580,12580,104
|
|
20230919,102300,3566542760,12580,12590,12590,12550,253
|
|
20230919,102200,3563360680,12590,12610,12610,12540,3088
|
|
20230919,102100,3524491720,12610,12660,12660,12610,475
|
|
20230919,102000,3518501200,12610,12670,12690,12610,570
|
|
20230919,101900,3511272250,12600,12620,12700,12590,1791
|
|
20230919,101800,3488708870,12620,12620,12690,12580,1859
|
|
20230919,101700,3465167270,12620,12680,12680,12620,1616
|
|
20230919,101600,3444721560,12700,12710,12740,12700,1064
|
|
20230919,101500,3431198840,12700,12690,12720,12650,1870
|
|
20230919,101400,3407452930,12700,12770,12790,12700,4860
|
|
20230919,101300,3345575410,12790,12770,12790,12770,4252
|
|
20230919,101200,3291216470,12770,12750,12780,12740,1577
|
|
20230919,101100,3271088350,12750,12740,12800,12740,12653
|
|
20230919,101000,3109526850,12760,12700,12760,12690,11761
|
|
20230919,100900,2959819740,12700,12650,12720,12650,9441
|
|
20230919,100800,2839960950,12650,12660,12680,12630,3868
|
|
20230919,100700,2791010640,12620,12600,12670,12600,3535
|
|
20230919,100600,2746407930,12600,12500,12600,12500,4277
|
|
20230919,100500,2692675460,12490,12510,12510,12460,306
|
|
20230919,100400,2688850320,12460,12440,12510,12440,1433
|
|
20230919,100300,2670970620,12440,12420,12440,12420,478
|
|
20230919,100200,2665028920,12420,12440,12450,12420,758
|
|
20230919,100100,2655605690,12450,12420,12450,12420,96
|
|
20230919,100000,2654411460,12450,12420,12450,12420,396
|
|
20230919,095900,2649483570,12420,12410,12450,12410,212
|
|
20230919,095800,2646848080,12440,12390,12440,12390,348
|
|
20230919,095700,2642530540,12370,12410,12410,12370,1433
|
|
20230919,095600,2624788000,12420,12420,12430,12400,106
|
|
20230919,095500,2623471450,12400,12390,12400,12390,2287
|
|
20230919,095400,2595112800,12390,12380,12400,12380,58
|
|
20230919,095300,2594393690,12370,12380,12380,12370,213
|
|
20230919,095200,2591756760,12420,12440,12440,12380,142
|
|
20230919,095100,2589992700,12450,12410,12460,12370,1283
|
|
20230919,095000,2574059190,12370,12370,12370,12350,2592
|
|
20230919,094900,2542027290,12370,12360,12410,12360,418
|
|
20230919,094800,2536857250,12380,12440,12480,12370,5213
|
|
20230919,094700,2472227280,12500,12410,12500,12410,346
|
|
20230919,094600,2467926700,12410,12420,12430,12410,587
|
|
20230919,094500,2460636260,12420,12490,12490,12420,506
|
|
20230919,094400,2454316740,12490,12500,12500,12430,413
|
|
20230919,094300,2449169210,12440,12460,12510,12440,2653
|
|
20230919,094200,2416009210,12460,12430,12460,12430,545
|
|
20230919,094100,2409232690,12430,12460,12460,12430,279
|
|
20230919,094000,2405762370,12470,12450,12470,12430,1543
|
|
20230919,093900,2386539870,12440,12410,12440,12400,423
|
|
20230919,093800,2381289400,12390,12470,12480,12390,8794
|
|
20230919,093700,2271938470,12470,12490,12500,12470,484
|
|
20230919,093600,2265896810,12490,12510,12520,12490,207
|
|
20230919,093500,2263305680,12540,12490,12540,12490,1065
|
|
20230919,093400,2249991790,12490,12550,12550,12470,1578
|
|
20230919,093300,2230274940,12550,12560,12600,12520,2642
|
|
20230919,093200,2197093330,12570,12620,12640,12570,3058
|
|
20230919,093100,2158547230,12620,12570,12630,12570,782
|
|
20230919,093000,2148687150,12600,12560,12600,12550,221
|
|
20230919,092900,2145906060,12570,12540,12570,12540,282
|
|
20230919,092800,2142364440,12540,12610,12610,12530,3911
|
|
20230919,092700,2093232280,12610,12650,12650,12600,2100
|
|
20230919,092600,2066732120,12650,12650,12660,12640,576
|
|
20230919,092500,2059446100,12650,12700,12700,12650,3389
|
|
20230919,092400,2016478240,12710,12690,12710,12680,2462
|
|
20230919,092300,1985221570,12700,12680,12700,12670,1994
|
|
20230919,092200,1959912200,12690,12680,12700,12670,2700
|
|
20230919,092100,1925649860,12670,12680,12700,12660,6707
|
|
20230919,092000,1840546190,12680,12570,12680,12570,6851
|
|
20230919,091900,1754059870,12520,12510,12550,12510,6130
|
|
20230919,091800,1677296340,12500,12500,12510,12480,3306
|
|
20230919,091700,1635999070,12500,12490,12580,12490,4487
|
|
20230919,091600,1579706720,12500,12530,12530,12500,1552
|
|
20230919,091500,1560287070,12530,12600,12600,12530,5032
|
|
20230919,091400,1497072350,12600,12590,12610,12590,1823
|
|
20230919,091300,1474108560,12590,12570,12600,12570,1231
|
|
20230919,091200,1458606610,12570,12600,12640,12570,3389
|
|
20230919,091100,1415907100,12600,12600,12670,12600,5444
|
|
20230919,091000,1347233140,12600,12700,12760,12460,12258
|
|
20230919,090900,1192285590,12700,12500,12780,12500,27334
|
|
20230919,090800,847158040,12470,12520,12530,12470,1778
|
|
20230919,090700,824902400,12510,12470,12510,12450,2893
|
|
20230919,090600,788789750,12470,12490,12500,12450,2374
|
|
20230919,090500,759168980,12490,12470,12500,12410,2387
|
|
20230919,090400,729350820,12470,12400,12470,12390,3021
|
|
20230919,090300,691837100,12400,12400,12460,12400,2206
|
|
20230919,090200,664444390,12400,12440,12520,12380,9148
|
|
20230919,090100,550795220,12450,12550,12560,12350,16950
|
|
20230919,090000,339675710,12560,12550,12590,12420,27074
|