593 lines
32 KiB
CSV
593 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,185000,14685538970,16800,16800,16800,16800,58874
|
|
20230904,184900,14685538970,16800,16800,16800,16800,0
|
|
20230904,184800,14685538970,16800,16800,16800,16800,0
|
|
20230904,184700,14685538970,16800,16800,16800,16800,0
|
|
20230904,184600,14685538970,16800,16800,16800,16800,0
|
|
20230904,184500,14685538970,16800,16800,16800,16800,0
|
|
20230904,184400,14685538970,16800,16800,16800,16800,0
|
|
20230904,184300,14685538970,16800,16800,16800,16800,0
|
|
20230904,184200,14685538970,16800,16800,16800,16800,0
|
|
20230904,184100,14685538970,16800,16800,16800,16800,0
|
|
20230904,184000,14685538970,16800,16800,16800,16800,0
|
|
20230904,183900,14685538970,16800,16800,16800,16800,0
|
|
20230904,183800,14685538970,16800,16800,16800,16800,0
|
|
20230904,183700,14685538970,16800,16800,16800,16800,0
|
|
20230904,183600,14685538970,16800,16800,16800,16800,0
|
|
20230904,183500,14685538970,16800,16800,16800,16800,0
|
|
20230904,183400,14685538970,16800,16800,16800,16800,0
|
|
20230904,183300,14685538970,16800,16800,16800,16800,0
|
|
20230904,183200,14685538970,16800,16800,16800,16800,0
|
|
20230904,183100,14685538970,16800,16800,16800,16800,0
|
|
20230904,183000,14685538970,16800,16800,16800,16800,0
|
|
20230904,182900,14685538970,16800,16800,16800,16800,0
|
|
20230904,182800,14685538970,16800,16800,16800,16800,0
|
|
20230904,182700,14685538970,16800,16800,16800,16800,0
|
|
20230904,182600,14685538970,16800,16800,16800,16800,0
|
|
20230904,182500,14685538970,16800,16800,16800,16800,0
|
|
20230904,182400,14685538970,16800,16800,16800,16800,0
|
|
20230904,182300,14685538970,16800,16800,16800,16800,0
|
|
20230904,182200,14685538970,16800,16800,16800,16800,0
|
|
20230904,182100,14685538970,16800,16800,16800,16800,0
|
|
20230904,182000,14685538970,16800,16800,16800,16800,58874
|
|
20230904,181900,14685538970,16800,16800,16800,16800,0
|
|
20230904,181800,14685538970,16800,16800,16800,16800,0
|
|
20230904,181700,14685538970,16800,16800,16800,16800,0
|
|
20230904,181600,14685538970,16800,16800,16800,16800,0
|
|
20230904,181500,14685538970,16800,16800,16800,16800,0
|
|
20230904,181400,14685538970,16800,16800,16800,16800,0
|
|
20230904,181300,14685538970,16800,16800,16800,16800,0
|
|
20230904,181200,14685538970,16800,16800,16800,16800,0
|
|
20230904,181100,14685538970,16800,16800,16800,16800,0
|
|
20230904,181000,14685538970,16800,16800,16800,16800,0
|
|
20230904,180900,14685538970,16800,16800,16800,16800,0
|
|
20230904,180800,14685538970,16800,16800,16800,16800,0
|
|
20230904,180700,14685538970,16800,16800,16800,16800,0
|
|
20230904,180600,14685538970,16800,16800,16800,16800,0
|
|
20230904,180500,14685538970,16800,16800,16800,16800,0
|
|
20230904,180400,14685538970,16800,16800,16800,16800,0
|
|
20230904,180300,14685538970,16800,16800,16800,16800,0
|
|
20230904,180200,14685538970,16800,16800,16800,16800,0
|
|
20230904,180100,14685538970,16800,16800,16800,16800,0
|
|
20230904,180000,14685538970,16800,16800,16800,16800,0
|
|
20230904,175900,14685538970,16800,16800,16800,16800,0
|
|
20230904,175800,14685538970,16800,16800,16800,16800,0
|
|
20230904,175700,14685538970,16800,16800,16800,16800,0
|
|
20230904,175600,14685538970,16800,16800,16800,16800,0
|
|
20230904,175500,14685538970,16800,16800,16800,16800,0
|
|
20230904,175400,14685538970,16800,16800,16800,16800,0
|
|
20230904,175300,14685538970,16800,16800,16800,16800,0
|
|
20230904,175200,14685538970,16800,16800,16800,16800,0
|
|
20230904,175100,14685538970,16800,16800,16800,16800,0
|
|
20230904,175000,14685538970,16800,16800,16800,16800,58874
|
|
20230904,174900,14685538970,16800,16800,16800,16800,0
|
|
20230904,174800,14685538970,16800,16800,16800,16800,0
|
|
20230904,174700,14685538970,16800,16800,16800,16800,0
|
|
20230904,174600,14685538970,16800,16800,16800,16800,0
|
|
20230904,174500,14685538970,16800,16800,16800,16800,0
|
|
20230904,174400,14685538970,16800,16800,16800,16800,0
|
|
20230904,174300,14685538970,16800,16800,16800,16800,0
|
|
20230904,174200,14685538970,16800,16800,16800,16800,0
|
|
20230904,174100,14685538970,16800,16800,16800,16800,0
|
|
20230904,174000,14685538970,16800,16800,16800,16800,0
|
|
20230904,173900,14685538970,16800,16800,16800,16800,0
|
|
20230904,173800,14685538970,16800,16800,16800,16800,0
|
|
20230904,173700,14685538970,16800,16800,16800,16800,0
|
|
20230904,173600,14685538970,16800,16800,16800,16800,0
|
|
20230904,173500,14685538970,16800,16800,16800,16800,0
|
|
20230904,173400,14685538970,16800,16800,16800,16800,0
|
|
20230904,173300,14685538970,16800,16800,16800,16800,0
|
|
20230904,173200,14685538970,16800,16800,16800,16800,0
|
|
20230904,173100,14685538970,16800,16800,16800,16800,0
|
|
20230904,173000,14685538970,16800,16800,16800,16800,0
|
|
20230904,172900,14685538970,16800,16800,16800,16800,0
|
|
20230904,172800,14685538970,16800,16800,16800,16800,0
|
|
20230904,172700,14685538970,16800,16800,16800,16800,0
|
|
20230904,172600,14685538970,16800,16800,16800,16800,0
|
|
20230904,172500,14685538970,16800,16800,16800,16800,0
|
|
20230904,172400,14685538970,16800,16800,16800,16800,0
|
|
20230904,172300,14685538970,16800,16800,16800,16800,0
|
|
20230904,172200,14685538970,16800,16800,16800,16800,0
|
|
20230904,172100,14685538970,16800,16800,16800,16800,0
|
|
20230904,172000,14685538970,16800,16800,16800,16800,58874
|
|
20230904,171900,14685538970,16800,16800,16800,16800,0
|
|
20230904,171800,14685538970,16800,16800,16800,16800,0
|
|
20230904,171700,14685538970,16800,16800,16800,16800,0
|
|
20230904,171600,14685538970,16800,16800,16800,16800,0
|
|
20230904,171500,14685538970,16800,16800,16800,16800,0
|
|
20230904,171400,14685538970,16800,16800,16800,16800,0
|
|
20230904,171300,14685538970,16800,16800,16800,16800,0
|
|
20230904,171200,14685538970,16800,16800,16800,16800,0
|
|
20230904,171100,14685538970,16800,16800,16800,16800,0
|
|
20230904,171000,14685538970,16800,16800,16800,16800,0
|
|
20230904,170900,14685538970,16800,16800,16800,16800,0
|
|
20230904,170800,14685538970,16800,16800,16800,16800,0
|
|
20230904,170700,14685538970,16800,16800,16800,16800,0
|
|
20230904,170600,14685538970,16800,16800,16800,16800,0
|
|
20230904,170500,14685538970,16800,16800,16800,16800,0
|
|
20230904,170400,14685538970,16800,16800,16800,16800,0
|
|
20230904,170300,14685538970,16800,16800,16800,16800,0
|
|
20230904,170200,14685538970,16800,16800,16800,16800,0
|
|
20230904,170100,14685538970,16800,16800,16800,16800,0
|
|
20230904,170000,14685538970,16800,16800,16800,16800,0
|
|
20230904,165900,14685538970,16800,16800,16800,16800,0
|
|
20230904,165800,14685538970,16800,16800,16800,16800,0
|
|
20230904,165700,14685538970,16800,16800,16800,16800,0
|
|
20230904,165600,14685538970,16800,16800,16800,16800,0
|
|
20230904,165500,14685538970,16800,16800,16800,16800,0
|
|
20230904,165400,14685538970,16800,16800,16800,16800,0
|
|
20230904,165300,14685538970,16800,16800,16800,16800,0
|
|
20230904,165200,14685538970,16800,16800,16800,16800,0
|
|
20230904,165100,14685538970,16800,16800,16800,16800,0
|
|
20230904,165000,14685538970,16800,16800,16800,16800,58874
|
|
20230904,164900,14685538970,16800,16800,16800,16800,0
|
|
20230904,164800,14685538970,16800,16800,16800,16800,0
|
|
20230904,164700,14685538970,16800,16800,16800,16800,0
|
|
20230904,164600,14685538970,16800,16800,16800,16800,0
|
|
20230904,164500,14685538970,16800,16800,16800,16800,0
|
|
20230904,164400,14685538970,16800,16800,16800,16800,0
|
|
20230904,164300,14685538970,16800,16800,16800,16800,0
|
|
20230904,164200,14685538970,16800,16800,16800,16800,0
|
|
20230904,164100,14685538970,16800,16800,16800,16800,0
|
|
20230904,164000,14685538970,16800,16800,16800,16800,0
|
|
20230904,163900,14685538970,16800,16800,16800,16800,0
|
|
20230904,163800,14685538970,16800,16800,16800,16800,0
|
|
20230904,163700,14685538970,16800,16800,16800,16800,0
|
|
20230904,163600,14685538970,16800,16800,16800,16800,0
|
|
20230904,163500,14685538970,16800,16800,16800,16800,0
|
|
20230904,163400,14685538970,16800,16800,16800,16800,0
|
|
20230904,163300,14685538970,16800,16800,16800,16800,0
|
|
20230904,163200,14685538970,16800,16800,16800,16800,0
|
|
20230904,163100,14685538970,16800,16800,16800,16800,0
|
|
20230904,163000,14685538970,16800,16800,16800,16800,0
|
|
20230904,162900,14685538970,16800,16800,16800,16800,0
|
|
20230904,162800,14685538970,16800,16800,16800,16800,0
|
|
20230904,162700,14685538970,16800,16800,16800,16800,0
|
|
20230904,162600,14685538970,16800,16800,16800,16800,0
|
|
20230904,162500,14685538970,16800,16800,16800,16800,0
|
|
20230904,162400,14685538970,16800,16800,16800,16800,0
|
|
20230904,162300,14685538970,16800,16800,16800,16800,0
|
|
20230904,162200,14685538970,16800,16800,16800,16800,0
|
|
20230904,162100,14685538970,16800,16800,16800,16800,0
|
|
20230904,162000,14685538970,16800,16800,16800,16800,58874
|
|
20230904,161900,14685538970,16800,16800,16800,16800,0
|
|
20230904,161800,14685538970,16800,16800,16800,16800,0
|
|
20230904,161700,14685538970,16800,16800,16800,16800,0
|
|
20230904,161600,14685538970,16800,16800,16800,16800,0
|
|
20230904,161500,14685538970,16800,16800,16800,16800,0
|
|
20230904,161400,14685538970,16800,16800,16800,16800,0
|
|
20230904,161300,14685538970,16800,16800,16800,16800,0
|
|
20230904,161200,14685538970,16800,16800,16800,16800,0
|
|
20230904,161100,14685538970,16800,16800,16800,16800,0
|
|
20230904,161000,14685538970,16800,16800,16800,16800,0
|
|
20230904,160900,14685538970,16800,16800,16800,16800,0
|
|
20230904,160800,14685538970,16800,16800,16800,16800,0
|
|
20230904,160700,14685538970,16800,16800,16800,16800,0
|
|
20230904,160600,14685538970,16800,16800,16800,16800,0
|
|
20230904,160500,14685538970,16800,16800,16800,16800,0
|
|
20230904,160400,14685538970,16800,16800,16800,16800,0
|
|
20230904,160300,14685538970,16800,16800,16800,16800,0
|
|
20230904,160200,14685538970,16800,16800,16800,16800,0
|
|
20230904,160100,14685538970,16800,16800,16800,16800,0
|
|
20230904,160000,14685538970,16800,16800,16800,16800,0
|
|
20230904,155900,14685538970,16800,16800,16800,16800,0
|
|
20230904,155800,14685538970,16800,16800,16800,16800,0
|
|
20230904,155700,14685538970,16800,16800,16800,16800,0
|
|
20230904,155600,14685538970,16800,16800,16800,16800,0
|
|
20230904,155500,14685538970,16800,16800,16800,16800,0
|
|
20230904,155400,14685538970,16800,16800,16800,16800,0
|
|
20230904,155300,14685538970,16800,16800,16800,16800,0
|
|
20230904,155200,14685538970,16800,16800,16800,16800,0
|
|
20230904,155100,14685538970,16800,16800,16800,16800,0
|
|
20230904,155000,14685538970,16800,16800,16800,16800,58874
|
|
20230904,154900,14685538970,16800,16800,16800,16800,0
|
|
20230904,154800,14685538970,16800,16800,16800,16800,0
|
|
20230904,154700,14685538970,16800,16800,16800,16800,0
|
|
20230904,154600,14685538970,16800,16800,16800,16800,0
|
|
20230904,154500,14685538970,16800,16800,16800,16800,0
|
|
20230904,154400,14685538970,16800,16800,16800,16800,0
|
|
20230904,154300,14685538970,16800,16800,16800,16800,0
|
|
20230904,154200,14685538970,16800,16800,16800,16800,0
|
|
20230904,154100,14685538970,16800,16800,16800,16800,0
|
|
20230904,154000,14685538970,16800,16800,16800,16800,0
|
|
20230904,153900,14685538970,16800,16800,16800,16800,0
|
|
20230904,153800,14685538970,16800,16800,16800,16800,0
|
|
20230904,153700,14685538970,16800,16800,16800,16800,0
|
|
20230904,153600,14685538970,16800,16800,16800,16800,0
|
|
20230904,153500,14685538970,16800,16800,16800,16800,0
|
|
20230904,153400,14685538970,16800,16800,16800,16800,0
|
|
20230904,153300,14685538970,16800,16800,16800,16800,0
|
|
20230904,153200,14685538970,16800,16800,16800,16800,0
|
|
20230904,153100,14685538970,16800,16800,16800,16800,0
|
|
20230904,153000,14685538970,16800,16800,16800,16800,58874
|
|
20230904,152900,13696455770,16740,16740,16740,16740,0
|
|
20230904,152800,13696455770,16740,16740,16740,16740,0
|
|
20230904,152700,13696455770,16740,16740,16740,16740,0
|
|
20230904,152600,13696455770,16740,16740,16740,16740,0
|
|
20230904,152500,13696455770,16740,16740,16740,16740,0
|
|
20230904,152400,13696455770,16740,16740,16740,16740,0
|
|
20230904,152300,13696455770,16740,16740,16740,16740,0
|
|
20230904,152200,13696455770,16740,16740,16740,16740,0
|
|
20230904,152100,13696455770,16740,16740,16740,16740,0
|
|
20230904,152000,13696455770,16740,16740,16740,16740,0
|
|
20230904,151900,13696455770,16740,16730,16740,16720,2207
|
|
20230904,151800,13659523260,16730,16720,16740,16710,8749
|
|
20230904,151700,13513172110,16720,16720,16730,16710,2300
|
|
20230904,151600,13474714130,16730,16720,16730,16720,1032
|
|
20230904,151500,13457457980,16710,16710,16730,16700,6572
|
|
20230904,151400,13347643190,16710,16730,16730,16710,6041
|
|
20230904,151300,13246682260,16730,16730,16740,16710,5577
|
|
20230904,151200,13153440850,16730,16740,16740,16730,2189
|
|
20230904,151100,13116807750,16740,16740,16750,16730,9111
|
|
20230904,151000,12964338510,16750,16750,16760,16740,2248
|
|
20230904,150900,12926698990,16760,16760,16760,16750,3331
|
|
20230904,150800,12870903660,16760,16760,16770,16750,2352
|
|
20230904,150700,12831499240,16770,16760,16770,16760,4092
|
|
20230904,150600,12762916020,16760,16770,16770,16760,1304
|
|
20230904,150500,12741054480,16770,16760,16770,16760,793
|
|
20230904,150400,12727760400,16770,16770,16780,16760,2207
|
|
20230904,150300,12690753120,16770,16770,16780,16770,1060
|
|
20230904,150200,12672972710,16780,16780,16780,16770,729
|
|
20230904,150100,12660746380,16770,16780,16780,16770,1084
|
|
20230904,150000,12642563350,16780,16790,16800,16780,635
|
|
20230904,145900,12631902020,16800,16790,16800,16780,1236
|
|
20230904,145800,12611150580,16790,16780,16800,16780,2493
|
|
20230904,145700,12569299900,16790,16790,16790,16790,1083
|
|
20230904,145600,12551116330,16790,16800,16800,16770,2244
|
|
20230904,145500,12513440270,16800,16790,16800,16790,1284
|
|
20230904,145400,12491873960,16790,16780,16800,16770,380
|
|
20230904,145300,12485493540,16790,16780,16790,16770,2250
|
|
20230904,145200,12447731690,16780,16790,16790,16770,990
|
|
20230904,145100,12431119480,16790,16770,16790,16760,5396
|
|
20230904,145000,12340624520,16770,16780,16780,16760,3023
|
|
20230904,144900,12289926070,16780,16770,16780,16770,1573
|
|
20230904,144800,12263546170,16770,16790,16790,16770,6406
|
|
20230904,144700,12156005850,16800,16790,16800,16790,610
|
|
20230904,144600,12145763210,16790,16790,16800,16790,603
|
|
20230904,144500,12135638590,16790,16790,16800,16780,1062
|
|
20230904,144400,12117806280,16790,16800,16800,16790,1426
|
|
20230904,144300,12093863090,16800,16790,16800,16780,5944
|
|
20230904,144200,11994068420,16790,16800,16800,16790,2263
|
|
20230904,144100,11956069790,16800,16800,16810,16790,2297
|
|
20230904,144000,11917481450,16800,16820,16830,16800,6719
|
|
20230904,143900,11804577090,16820,16820,16830,16820,2383
|
|
20230904,143800,11764492360,16820,16820,16830,16820,1355
|
|
20230904,143700,11741698640,16820,16820,16830,16820,318
|
|
20230904,143600,11736348680,16830,16820,16830,16820,626
|
|
20230904,143500,11725819120,16820,16820,16830,16820,2155
|
|
20230904,143400,11689571700,16820,16810,16820,16810,540
|
|
20230904,143300,11680491020,16820,16820,16830,16810,1405
|
|
20230904,143200,11656858530,16820,16840,16840,16820,2787
|
|
20230904,143100,11609950920,16840,16840,16840,16830,785
|
|
20230904,143000,11596733510,16830,16840,16840,16820,1289
|
|
20230904,142900,11575034090,16840,16840,16840,16820,2814
|
|
20230904,142800,11527680880,16840,16830,16840,16830,1194
|
|
20230904,142700,11507583020,16840,16850,16850,16830,7024
|
|
20230904,142600,11389300870,16850,16840,16850,16840,1667
|
|
20230904,142500,11361222090,16850,16850,16850,16840,1213
|
|
20230904,142400,11340785010,16850,16860,16860,16840,4774
|
|
20230904,142300,11260343920,16850,16840,16860,16840,11773
|
|
20230904,142200,11061973420,16850,16850,16850,16840,865
|
|
20230904,142100,11047400770,16850,16830,16850,16830,3468
|
|
20230904,142000,10989002780,16830,16840,16840,16830,1048
|
|
20230904,141900,10971361440,16840,16830,16840,16830,905
|
|
20230904,141800,10956124250,16840,16830,16840,16820,3794
|
|
20230904,141700,10892262750,16840,16830,16840,16830,533
|
|
20230904,141600,10883289840,16840,16830,16840,16830,749
|
|
20230904,141500,10870682460,16840,16840,16840,16830,1062
|
|
20230904,141400,10852806070,16830,16830,16840,16820,4433
|
|
20230904,141300,10778184890,16830,16830,16830,16820,204
|
|
20230904,141200,10774752520,16830,16830,16830,16820,1388
|
|
20230904,141100,10751405830,16830,16820,16830,16820,300
|
|
20230904,141000,10746359430,16820,16820,16830,16810,1815
|
|
20230904,140900,10715832230,16810,16810,16820,16810,1551
|
|
20230904,140800,10689750700,16820,16820,16830,16820,1511
|
|
20230904,140700,10664334840,16830,16820,16830,16810,1743
|
|
20230904,140600,10635018200,16820,16810,16820,16810,304
|
|
20230904,140500,10629906160,16820,16820,16820,16810,780
|
|
20230904,140400,10616789230,16820,16820,16820,16810,404
|
|
20230904,140300,10609995750,16810,16810,16820,16810,927
|
|
20230904,140200,10594404790,16820,16820,16820,16810,1524
|
|
20230904,140100,10568773610,16820,16820,16820,16810,455
|
|
20230904,140000,10561122730,16820,16820,16820,16810,246
|
|
20230904,135900,10556986740,16810,16830,16830,16810,2326
|
|
20230904,135800,10517854840,16830,16840,16840,16830,4886
|
|
20230904,135700,10435611780,16830,16830,16840,16820,9753
|
|
20230904,135600,10271503040,16820,16780,16830,16780,17268
|
|
20230904,135500,9981327650,16790,16760,16790,16760,30269
|
|
20230904,135400,9473508130,16770,16770,16770,16760,448
|
|
20230904,135300,9465996170,16760,16760,16770,16760,1340
|
|
20230904,135200,9443536610,16760,16760,16770,16760,624
|
|
20230904,135100,9433077850,16760,16750,16770,16750,1356
|
|
20230904,135000,9410351480,16760,16770,16770,16750,2902
|
|
20230904,134900,9361712770,16760,16770,16770,16760,1258
|
|
20230904,134800,9340621610,16760,16760,16770,16760,1120
|
|
20230904,134700,9321849730,16770,16760,16770,16760,1497
|
|
20230904,134600,9296757460,16770,16760,16770,16760,118
|
|
20230904,134500,9294779510,16760,16760,16770,16760,379
|
|
20230904,134400,9288426560,16770,16770,16770,16760,645
|
|
20230904,134300,9277616250,16760,16770,16770,16760,217
|
|
20230904,134200,9273978570,16760,16750,16770,16750,5950
|
|
20230904,134100,9174256540,16760,16740,16760,16740,10147
|
|
20230904,134000,9004356700,16740,16740,16740,16730,1155
|
|
20230904,133900,8985031270,16740,16730,16740,16730,914
|
|
20230904,133800,8969739890,16740,16720,16740,16720,615
|
|
20230904,133700,8959451350,16720,16720,16730,16720,616
|
|
20230904,133600,8949149460,16730,16730,16730,16720,1391
|
|
20230904,133500,8925878820,16730,16730,16730,16720,1300
|
|
20230904,133400,8904130470,16720,16730,16730,16720,131
|
|
20230904,133300,8901939770,16720,16730,16730,16720,175
|
|
20230904,133200,8899012640,16730,16730,16730,16720,97
|
|
20230904,133100,8897390620,16730,16720,16740,16720,694
|
|
20230904,133000,8885780000,16730,16730,16730,16720,1235
|
|
20230904,132900,8865119310,16730,16730,16730,16720,674
|
|
20230904,132800,8853846510,16720,16730,16730,16720,442
|
|
20230904,132700,8846453090,16720,16740,16740,16720,1785
|
|
20230904,132600,8816590180,16730,16730,16740,16730,2240
|
|
20230904,132500,8779114950,16730,16730,16730,16730,18
|
|
20230904,132400,8778813810,16730,16740,16740,16730,71
|
|
20230904,132300,8777625930,16730,16740,16740,16730,271
|
|
20230904,132200,8773089780,16740,16730,16740,16730,720
|
|
20230904,132100,8761039590,16730,16730,16740,16730,556
|
|
20230904,132000,8751737450,16730,16740,16740,16730,228
|
|
20230904,131900,8747921360,16730,16740,16740,16730,400
|
|
20230904,131800,8741226330,16740,16730,16740,16730,294
|
|
20230904,131700,8736307460,16730,16740,16740,16730,796
|
|
20230904,131600,8722988700,16740,16740,16740,16730,1365
|
|
20230904,131500,8700138950,16730,16730,16740,16730,275
|
|
20230904,131400,8695537850,16730,16730,16740,16730,863
|
|
20230904,131300,8681095240,16730,16730,16740,16730,1032
|
|
20230904,131200,8663827350,16730,16730,16740,16730,90
|
|
20230904,131100,8662321620,16740,16740,16740,16730,455
|
|
20230904,131000,8654705890,16730,16740,16740,16730,131
|
|
20230904,130900,8652514060,16740,16740,16740,16730,90
|
|
20230904,130800,8651007660,16740,16740,16740,16740,2336
|
|
20230904,130700,8611903020,16740,16730,16740,16730,108
|
|
20230904,130600,8610096140,16730,16730,16730,16730,1
|
|
20230904,130500,8610079410,16730,16750,16750,16730,3015
|
|
20230904,130400,8559597310,16750,16750,16760,16740,431
|
|
20230904,130300,8552378050,16750,16730,16760,16720,21837
|
|
20230904,130200,8186798720,16720,16720,16730,16720,212
|
|
20230904,130100,8183254050,16730,16720,16730,16720,743
|
|
20230904,130000,8170829640,16720,16720,16720,16710,3960
|
|
20230904,125900,8104633230,16710,16710,16710,16710,654
|
|
20230904,125800,8093704890,16710,16710,16720,16710,1815
|
|
20230904,125700,8063376220,16710,16710,16720,16710,393
|
|
20230904,125600,8056808870,16710,16720,16720,16710,176
|
|
20230904,125500,8053867800,16710,16710,16720,16710,1790
|
|
20230904,125400,8023940700,16720,16720,16720,16710,1731
|
|
20230904,125300,7995000060,16720,16720,16730,16720,1260
|
|
20230904,125200,7973923850,16730,16720,16730,16720,172
|
|
20230904,125100,7971046590,16720,16720,16720,16710,1470
|
|
20230904,125000,7946468290,16720,16720,16730,16720,977
|
|
20230904,124900,7930132830,16720,16730,16730,16720,1001
|
|
20230904,124800,7913395210,16730,16730,16730,16730,1008
|
|
20230904,124700,7896531370,16730,16730,16730,16720,57
|
|
20230904,124600,7895578100,16730,16720,16730,16720,759
|
|
20230904,124500,7882881140,16720,16720,16730,16720,871
|
|
20230904,124400,7868317510,16720,16730,16730,16720,1509
|
|
20230904,124300,7843086950,16730,16720,16730,16720,1205
|
|
20230904,124200,7822930070,16720,16720,16730,16720,1354
|
|
20230904,124100,7800290790,16720,16720,16720,16710,1476
|
|
20230904,124000,7775615380,16710,16720,16720,16710,470
|
|
20230904,123900,7767761590,16710,16720,16720,16710,616
|
|
20230904,123800,7757462080,16720,16730,16740,16710,1144
|
|
20230904,123700,7738323750,16730,16730,16730,16730,284
|
|
20230904,123600,7733572430,16730,16730,16740,16730,456
|
|
20230904,123500,7725943050,16740,16720,16750,16720,9261
|
|
20230904,123400,7570959760,16720,16720,16720,16720,2105
|
|
20230904,123300,7535764160,16720,16710,16720,16710,3849
|
|
20230904,123200,7471409070,16720,16720,16720,16710,290
|
|
20230904,123100,7466561800,16720,16710,16720,16710,653
|
|
20230904,123000,7455649110,16710,16720,16730,16710,903
|
|
20230904,122900,7440551250,16720,16730,16730,16720,32
|
|
20230904,122800,7440016060,16720,16730,16730,16720,467
|
|
20230904,122700,7432204930,16730,16730,16740,16730,560
|
|
20230904,122600,7422835820,16730,16730,16730,16730,804
|
|
20230904,122500,7409384900,16730,16730,16740,16730,1203
|
|
20230904,122400,7389257550,16730,16730,16740,16730,1564
|
|
20230904,122300,7363091030,16730,16740,16740,16730,2510
|
|
20230904,122200,7321098720,16730,16730,16740,16730,386
|
|
20230904,122100,7314640860,16740,16730,16740,16730,201
|
|
20230904,122000,7311276950,16730,16730,16740,16720,4401
|
|
20230904,121900,7237645490,16730,16710,16730,16700,12218
|
|
20230904,121800,7033445510,16710,16710,16710,16700,696
|
|
20230904,121700,7021816590,16700,16700,16710,16700,58
|
|
20230904,121600,7020847660,16700,16700,16710,16700,1317
|
|
20230904,121500,6998853710,16700,16700,16700,16700,453
|
|
20230904,121400,6991288610,16700,16700,16710,16700,445
|
|
20230904,121300,6983856790,16710,16700,16710,16700,241
|
|
20230904,121200,6979831840,16700,16700,16710,16700,517
|
|
20230904,121100,6971195360,16700,16700,16710,16700,262
|
|
20230904,121000,6966819880,16710,16710,16710,16700,76
|
|
20230904,120900,6965550030,16710,16710,16710,16700,662
|
|
20230904,120800,6954494600,16700,16710,16710,16700,480
|
|
20230904,120700,6946478130,16700,16710,16710,16700,671
|
|
20230904,120600,6935269360,16710,16710,16710,16700,1680
|
|
20230904,120500,6907213100,16710,16700,16710,16700,237
|
|
20230904,120400,6903253030,16700,16700,16710,16700,772
|
|
20230904,120300,6890354520,16710,16710,16710,16710,908
|
|
20230904,120200,6875181840,16720,16710,16720,16710,2404
|
|
20230904,120100,6835010900,16720,16710,16720,16710,4208
|
|
20230904,120000,6764693600,16700,16680,16700,16680,16054
|
|
20230904,115900,6496711080,16690,16680,16690,16680,129
|
|
20230904,115800,6494559340,16680,16680,16690,16680,258
|
|
20230904,115700,6490255880,16680,16680,16680,16680,110
|
|
20230904,115600,6488421080,16690,16680,16690,16680,1227
|
|
20230904,115500,6467954080,16680,16680,16690,16680,895
|
|
20230904,115400,6453025300,16680,16680,16690,16680,459
|
|
20230904,115300,6445365620,16690,16680,16690,16680,927
|
|
20230904,115200,6429902280,16690,16680,16690,16680,32
|
|
20230904,115100,6429368310,16690,16680,16690,16680,182
|
|
20230904,115000,6426331990,16680,16680,16690,16670,1943
|
|
20230904,114900,6393923890,16680,16670,16680,16670,1818
|
|
20230904,114800,6363600560,16670,16680,16680,16670,554
|
|
20230904,114700,6354362850,16680,16680,16690,16680,2101
|
|
20230904,114600,6319317570,16680,16680,16690,16680,443
|
|
20230904,114500,6311928210,16680,16690,16690,16680,56
|
|
20230904,114400,6310994120,16690,16680,16690,16680,28
|
|
20230904,114300,6310527040,16680,16680,16690,16680,597
|
|
20230904,114200,6300568970,16680,16680,16690,16680,476
|
|
20230904,114100,6292629250,16690,16690,16690,16680,19
|
|
20230904,114000,6292312180,16680,16680,16690,16680,104
|
|
20230904,113900,6290576580,16680,16690,16690,16680,156
|
|
20230904,113800,6287974490,16680,16690,16690,16680,1153
|
|
20230904,113700,6268738120,16690,16700,16700,16690,687
|
|
20230904,113600,6257272050,16690,16690,16700,16690,568
|
|
20230904,113500,6247791790,16690,16700,16700,16690,325
|
|
20230904,113400,6242366430,16690,16700,16700,16690,1200
|
|
20230904,113300,6222326650,16690,16690,16700,16690,675
|
|
20230904,113200,6211059210,16690,16680,16690,16680,2578
|
|
20230904,113100,6168037500,16680,16680,16690,16680,2141
|
|
20230904,113000,6132308740,16690,16690,16690,16680,410
|
|
20230904,112900,6125466510,16680,16680,16690,16680,318
|
|
20230904,112800,6120162030,16680,16680,16690,16680,679
|
|
20230904,112700,6108835600,16680,16680,16690,16670,894
|
|
20230904,112600,6093923440,16680,16690,16690,16670,3115
|
|
20230904,112500,6041965420,16690,16680,16690,16680,374
|
|
20230904,112400,6035726280,16690,16680,16690,16680,529
|
|
20230904,112300,6026902490,16690,16680,16690,16680,1587
|
|
20230904,112200,6000431210,16680,16670,16680,16670,5975
|
|
20230904,112100,5900769450,16680,16680,16680,16670,179
|
|
20230904,112000,5897784110,16670,16670,16680,16660,2574
|
|
20230904,111900,5854876060,16660,16660,16670,16660,202
|
|
20230904,111800,5851509730,16670,16660,16670,16660,137
|
|
20230904,111700,5849226030,16670,16650,16670,16650,2935
|
|
20230904,111600,5800329490,16660,16660,16660,16650,324
|
|
20230904,111500,5794931660,16660,16660,16660,16650,3058
|
|
20230904,111400,5743985390,16670,16670,16680,16670,3788
|
|
20230904,111300,5680838700,16680,16670,16680,16670,930
|
|
20230904,111200,5665327290,16670,16670,16680,16670,324
|
|
20230904,111100,5659924990,16680,16680,16680,16670,127
|
|
20230904,111000,5657807010,16680,16670,16680,16670,299
|
|
20230904,110900,5652821310,16680,16670,16680,16670,329
|
|
20230904,110800,5647336700,16670,16670,16680,16670,890
|
|
20230904,110700,5632496570,16680,16670,16680,16670,955
|
|
20230904,110600,5616574400,16670,16670,16680,16670,901
|
|
20230904,110500,5601553330,16680,16670,16680,16670,47
|
|
20230904,110400,5600769510,16670,16670,16680,16670,24
|
|
20230904,110300,5600369410,16670,16670,16670,16660,927
|
|
20230904,110200,5584916340,16670,16680,16680,16660,714
|
|
20230904,110100,5573013930,16660,16660,16670,16650,3416
|
|
20230904,110000,5516085370,16660,16660,16670,16660,3743
|
|
20230904,105900,5453715760,16660,16660,16670,16660,1496
|
|
20230904,105800,5428792350,16660,16660,16670,16650,5861
|
|
20230904,105700,5331142000,16650,16650,16660,16650,1273
|
|
20230904,105600,5309946150,16650,16650,16660,16640,1332
|
|
20230904,105500,5287768810,16650,16650,16660,16640,1638
|
|
20230904,105400,5260496110,16660,16660,16660,16650,155
|
|
20230904,105300,5257913870,16660,16640,16660,16630,4628
|
|
20230904,105200,5180882460,16640,16630,16640,16620,1460
|
|
20230904,105100,5156600190,16620,16640,16640,16620,428
|
|
20230904,105000,5149482680,16640,16640,16640,16630,1364
|
|
20230904,104900,5126796930,16640,16640,16650,16640,744
|
|
20230904,104800,5114416680,16640,16640,16660,16630,451
|
|
20230904,104700,5106911050,16640,16640,16640,16630,1686
|
|
20230904,104600,5078860520,16640,16660,16660,16630,1252
|
|
20230904,104500,5058017920,16660,16650,16660,16640,801
|
|
20230904,104400,5044680530,16650,16640,16650,16640,880
|
|
20230904,104300,5030035600,16640,16620,16640,16620,1311
|
|
20230904,104200,5008225770,16620,16620,16630,16620,1808
|
|
20230904,104100,4978172100,16620,16630,16630,16620,302
|
|
20230904,104000,4973152160,16630,16630,16640,16630,1393
|
|
20230904,103900,4949984820,16640,16630,16640,16630,1105
|
|
20230904,103800,4931607560,16630,16630,16630,16620,794
|
|
20230904,103700,4918404420,16630,16630,16640,16620,1158
|
|
20230904,103600,4899146870,16630,16620,16640,16620,456
|
|
20230904,103500,4891564480,16620,16630,16630,16620,3395
|
|
20230904,103400,4835136780,16640,16630,16640,16630,1095
|
|
20230904,103300,4816926800,16630,16620,16640,16620,2373
|
|
20230904,103200,4777463970,16620,16630,16630,16620,337
|
|
20230904,103100,4771862020,16630,16660,16660,16620,3622
|
|
20230904,103000,4711581660,16660,16650,16660,16650,700
|
|
20230904,102900,4699926630,16660,16650,16660,16650,2461
|
|
20230904,102800,4658927410,16650,16650,16660,16640,1358
|
|
20230904,102700,4636316670,16650,16630,16660,16630,21656
|
|
20230904,102600,4275948500,16630,16620,16630,16620,1148
|
|
20230904,102500,4256862470,16620,16620,16620,16610,360
|
|
20230904,102400,4250879790,16620,16620,16630,16620,1602
|
|
20230904,102300,4224254360,16620,16620,16630,16610,1805
|
|
20230904,102200,4194250710,16620,16620,16630,16620,2253
|
|
20230904,102100,4156805620,16620,16620,16620,16620,703
|
|
20230904,102000,4145121760,16620,16620,16630,16620,995
|
|
20230904,101900,4128584830,16620,16610,16620,16600,3917
|
|
20230904,101800,4063503120,16610,16630,16630,16610,6645
|
|
20230904,101700,3953114930,16630,16630,16630,16620,238
|
|
20230904,101600,3949159300,16630,16630,16630,16620,293
|
|
20230904,101500,3944288350,16630,16630,16630,16620,284
|
|
20230904,101400,3939565690,16630,16630,16630,16630,750
|
|
20230904,101300,3927093190,16630,16620,16630,16620,1750
|
|
20230904,101200,3897995200,16630,16630,16630,16620,4288
|
|
20230904,101100,3826726980,16630,16630,16630,16620,256
|
|
20230904,101000,3822470030,16630,16620,16630,16620,185
|
|
20230904,100900,3819393960,16630,16620,16630,16620,1815
|
|
20230904,100800,3789225790,16620,16620,16620,16610,3901
|
|
20230904,100700,3724391230,16610,16620,16620,16610,99
|
|
20230904,100600,3722745880,16610,16620,16620,16610,258
|
|
20230904,100500,3718460130,16610,16620,16620,16610,214
|
|
20230904,100400,3714903500,16620,16620,16620,16620,88
|
|
20230904,100300,3713440940,16620,16620,16620,16620,2517
|
|
20230904,100200,3671608400,16610,16610,16620,16610,3682
|
|
20230904,100100,3610442640,16620,16620,16620,16610,380
|
|
20230904,100000,3604128780,16620,16620,16620,16610,345
|
|
20230904,095900,3598395900,16620,16610,16620,16610,203
|
|
20230904,095800,3595022750,16610,16620,16620,16610,54
|
|
20230904,095700,3594125360,16610,16610,16620,16600,1622
|
|
20230904,095600,3567187040,16610,16610,16610,16600,1033
|
|
20230904,095500,3550034060,16610,16610,16620,16600,655
|
|
20230904,095400,3539154530,16610,16620,16620,16610,955
|
|
20230904,095300,3523289100,16620,16630,16630,16610,4035
|
|
20230904,095200,3456248700,16630,16620,16630,16620,1818
|
|
20230904,095100,3426033100,16620,16630,16630,16620,1514
|
|
20230904,095000,3400863720,16620,16630,16630,16620,866
|
|
20230904,094900,3386463290,16630,16620,16630,16620,336
|
|
20230904,094800,3380878220,16620,16620,16620,16620,1112
|
|
20230904,094700,3362396780,16620,16620,16630,16620,389
|
|
20230904,094600,3355931540,16620,16610,16620,16600,7095
|
|
20230904,094500,3238080850,16610,16610,16610,16600,305
|
|
20230904,094400,3233015350,16610,16630,16640,16610,4953
|
|
20230904,094300,3150708750,16630,16630,16640,16630,185
|
|
20230904,094200,3147632050,16630,16640,16640,16630,860
|
|
20230904,094100,3133330190,16640,16640,16640,16630,298
|
|
20230904,094000,3128372470,16640,16630,16640,16630,1517
|
|
20230904,093900,3103140040,16620,16640,16640,16610,3268
|
|
20230904,093800,3048853360,16630,16640,16640,16630,157
|
|
20230904,093700,3046240980,16620,16640,16640,16610,12013
|
|
20230904,093600,2846586290,16640,16630,16640,16630,2102
|
|
20230904,093500,2811628790,16630,16630,16640,16630,1244
|
|
20230904,093400,2790938120,16630,16630,16630,16620,1723
|
|
20230904,093300,2762284930,16620,16640,16640,16620,2189
|
|
20230904,093200,2725875650,16640,16640,16640,16630,135
|
|
20230904,093100,2723629940,16640,16630,16640,16630,430
|
|
20230904,093000,2716478950,16630,16610,16630,16610,1040
|
|
20230904,092900,2699199850,16610,16610,16610,16610,1104
|
|
20230904,092800,2680862410,16610,16610,16610,16610,1379
|
|
20230904,092700,2657957220,16610,16640,16640,16610,5636
|
|
20230904,092600,2564200470,16650,16650,16650,16640,211
|
|
20230904,092500,2560687570,16640,16660,16660,16640,1972
|
|
20230904,092400,2527856620,16660,16650,16660,16650,1200
|
|
20230904,092300,2507870840,16650,16650,16650,16640,1248
|
|
20230904,092200,2487092090,16650,16690,16690,16650,6879
|
|
20230904,092100,2372422690,16690,16680,16690,16670,8183
|
|
20230904,092000,2235920260,16680,16670,16680,16670,1232
|
|
20230904,091900,2215371200,16670,16660,16670,16650,4073
|
|
20230904,091800,2147489900,16650,16640,16650,16640,995
|
|
20230904,091700,2130925850,16600,16610,16630,16600,5665
|
|
20230904,091600,2036840320,16610,16610,16610,16600,2995
|
|
20230904,091500,1987116030,16610,16620,16620,16610,1589
|
|
20230904,091400,1960720550,16620,16620,16630,16620,442
|
|
20230904,091300,1953373490,16620,16620,16630,16610,5015
|
|
20230904,091200,1870067080,16630,16620,16630,16610,1648
|
|
20230904,091100,1842677730,16620,16630,16640,16610,3136
|
|
20230904,091000,1790538810,16630,16650,16650,16630,2390
|
|
20230904,090900,1750761140,16650,16670,16670,16640,1131
|
|
20230904,090800,1731924780,16670,16640,16680,16630,6032
|
|
20230904,090700,1631442120,16630,16590,16650,16590,7315
|
|
20230904,090600,1509906950,16590,16650,16660,16570,2096
|
|
20230904,090500,1475110530,16560,16570,16620,16550,12127
|
|
20230904,090400,1274124760,16580,16650,16690,16570,11288
|
|
20230904,090300,1086460400,16660,16680,16720,16660,11308
|
|
20230904,090200,897830270,16670,16650,16690,16630,9898
|
|
20230904,090100,732918330,16650,16690,16690,16610,3284
|
|
20230904,090000,678241750,16690,16500,16690,16500,40509
|