594 lines
32 KiB
CSV
594 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,185100,13071122210,16730,16730,16730,16730,40087
|
|
20230905,185000,13071122210,16730,16730,16730,16730,0
|
|
20230905,184900,13071122210,16730,16730,16730,16730,0
|
|
20230905,184800,13071122210,16730,16730,16730,16730,0
|
|
20230905,184700,13071122210,16730,16730,16730,16730,0
|
|
20230905,184600,13071122210,16730,16730,16730,16730,0
|
|
20230905,184500,13071122210,16730,16730,16730,16730,0
|
|
20230905,184400,13071122210,16730,16730,16730,16730,0
|
|
20230905,184300,13071122210,16730,16730,16730,16730,0
|
|
20230905,184200,13071122210,16730,16730,16730,16730,0
|
|
20230905,184100,13071122210,16730,16730,16730,16730,0
|
|
20230905,184000,13071122210,16730,16730,16730,16730,0
|
|
20230905,183900,13071122210,16730,16730,16730,16730,0
|
|
20230905,183800,13071122210,16730,16730,16730,16730,0
|
|
20230905,183700,13071122210,16730,16730,16730,16730,0
|
|
20230905,183600,13071122210,16730,16730,16730,16730,0
|
|
20230905,183500,13071122210,16730,16730,16730,16730,0
|
|
20230905,183400,13071122210,16730,16730,16730,16730,0
|
|
20230905,183300,13071122210,16730,16730,16730,16730,0
|
|
20230905,183200,13071122210,16730,16730,16730,16730,0
|
|
20230905,183100,13071122210,16730,16730,16730,16730,0
|
|
20230905,183000,13071122210,16730,16730,16730,16730,0
|
|
20230905,182900,13071122210,16730,16730,16730,16730,0
|
|
20230905,182800,13071122210,16730,16730,16730,16730,0
|
|
20230905,182700,13071122210,16730,16730,16730,16730,0
|
|
20230905,182600,13071122210,16730,16730,16730,16730,0
|
|
20230905,182500,13071122210,16730,16730,16730,16730,0
|
|
20230905,182400,13071122210,16730,16730,16730,16730,0
|
|
20230905,182300,13071122210,16730,16730,16730,16730,0
|
|
20230905,182200,13071122210,16730,16730,16730,16730,0
|
|
20230905,182100,13071122210,16730,16730,16730,16730,40087
|
|
20230905,182000,13071122210,16730,16730,16730,16730,0
|
|
20230905,181900,13071122210,16730,16730,16730,16730,0
|
|
20230905,181800,13071122210,16730,16730,16730,16730,0
|
|
20230905,181700,13071122210,16730,16730,16730,16730,0
|
|
20230905,181600,13071122210,16730,16730,16730,16730,0
|
|
20230905,181500,13071122210,16730,16730,16730,16730,0
|
|
20230905,181400,13071122210,16730,16730,16730,16730,0
|
|
20230905,181300,13071122210,16730,16730,16730,16730,0
|
|
20230905,181200,13071122210,16730,16730,16730,16730,0
|
|
20230905,181100,13071122210,16730,16730,16730,16730,0
|
|
20230905,181000,13071122210,16730,16730,16730,16730,0
|
|
20230905,180900,13071122210,16730,16730,16730,16730,0
|
|
20230905,180800,13071122210,16730,16730,16730,16730,0
|
|
20230905,180700,13071122210,16730,16730,16730,16730,0
|
|
20230905,180600,13071122210,16730,16730,16730,16730,0
|
|
20230905,180500,13071122210,16730,16730,16730,16730,0
|
|
20230905,180400,13071122210,16730,16730,16730,16730,0
|
|
20230905,180300,13071122210,16730,16730,16730,16730,0
|
|
20230905,180200,13071122210,16730,16730,16730,16730,0
|
|
20230905,180100,13071122210,16730,16730,16730,16730,0
|
|
20230905,180000,13071122210,16730,16730,16730,16730,0
|
|
20230905,175900,13071122210,16730,16730,16730,16730,0
|
|
20230905,175800,13071122210,16730,16730,16730,16730,0
|
|
20230905,175700,13071122210,16730,16730,16730,16730,0
|
|
20230905,175600,13071122210,16730,16730,16730,16730,0
|
|
20230905,175500,13071122210,16730,16730,16730,16730,0
|
|
20230905,175400,13071122210,16730,16730,16730,16730,0
|
|
20230905,175300,13071122210,16730,16730,16730,16730,0
|
|
20230905,175200,13071122210,16730,16730,16730,16730,0
|
|
20230905,175100,13071122210,16730,16730,16730,16730,40087
|
|
20230905,175000,13071122210,16730,16730,16730,16730,0
|
|
20230905,174900,13071122210,16730,16730,16730,16730,0
|
|
20230905,174800,13071122210,16730,16730,16730,16730,0
|
|
20230905,174700,13071122210,16730,16730,16730,16730,0
|
|
20230905,174600,13071122210,16730,16730,16730,16730,0
|
|
20230905,174500,13071122210,16730,16730,16730,16730,0
|
|
20230905,174400,13071122210,16730,16730,16730,16730,0
|
|
20230905,174300,13071122210,16730,16730,16730,16730,0
|
|
20230905,174200,13071122210,16730,16730,16730,16730,0
|
|
20230905,174100,13071122210,16730,16730,16730,16730,0
|
|
20230905,174000,13071122210,16730,16730,16730,16730,0
|
|
20230905,173900,13071122210,16730,16730,16730,16730,0
|
|
20230905,173800,13071122210,16730,16730,16730,16730,0
|
|
20230905,173700,13071122210,16730,16730,16730,16730,0
|
|
20230905,173600,13071122210,16730,16730,16730,16730,0
|
|
20230905,173500,13071122210,16730,16730,16730,16730,0
|
|
20230905,173400,13071122210,16730,16730,16730,16730,0
|
|
20230905,173300,13071122210,16730,16730,16730,16730,0
|
|
20230905,173200,13071122210,16730,16730,16730,16730,0
|
|
20230905,173100,13071122210,16730,16730,16730,16730,0
|
|
20230905,173000,13071122210,16730,16730,16730,16730,0
|
|
20230905,172900,13071122210,16730,16730,16730,16730,0
|
|
20230905,172800,13071122210,16730,16730,16730,16730,0
|
|
20230905,172700,13071122210,16730,16730,16730,16730,0
|
|
20230905,172600,13071122210,16730,16730,16730,16730,0
|
|
20230905,172500,13071122210,16730,16730,16730,16730,0
|
|
20230905,172400,13071122210,16730,16730,16730,16730,0
|
|
20230905,172300,13071122210,16730,16730,16730,16730,0
|
|
20230905,172200,13071122210,16730,16730,16730,16730,0
|
|
20230905,172100,13071122210,16730,16730,16730,16730,40087
|
|
20230905,172000,13071122210,16730,16730,16730,16730,0
|
|
20230905,171900,13071122210,16730,16730,16730,16730,0
|
|
20230905,171800,13071122210,16730,16730,16730,16730,0
|
|
20230905,171700,13071122210,16730,16730,16730,16730,0
|
|
20230905,171600,13071122210,16730,16730,16730,16730,0
|
|
20230905,171500,13071122210,16730,16730,16730,16730,0
|
|
20230905,171400,13071122210,16730,16730,16730,16730,0
|
|
20230905,171300,13071122210,16730,16730,16730,16730,0
|
|
20230905,171200,13071122210,16730,16730,16730,16730,0
|
|
20230905,171100,13071122210,16730,16730,16730,16730,0
|
|
20230905,171000,13071122210,16730,16730,16730,16730,0
|
|
20230905,170900,13071122210,16730,16730,16730,16730,0
|
|
20230905,170800,13071122210,16730,16730,16730,16730,0
|
|
20230905,170700,13071122210,16730,16730,16730,16730,0
|
|
20230905,170600,13071122210,16730,16730,16730,16730,0
|
|
20230905,170500,13071122210,16730,16730,16730,16730,0
|
|
20230905,170400,13071122210,16730,16730,16730,16730,0
|
|
20230905,170300,13071122210,16730,16730,16730,16730,0
|
|
20230905,170200,13071122210,16730,16730,16730,16730,0
|
|
20230905,170100,13071122210,16730,16730,16730,16730,0
|
|
20230905,170000,13071122210,16730,16730,16730,16730,0
|
|
20230905,165900,13071122210,16730,16730,16730,16730,0
|
|
20230905,165800,13071122210,16730,16730,16730,16730,0
|
|
20230905,165700,13071122210,16730,16730,16730,16730,0
|
|
20230905,165600,13071122210,16730,16730,16730,16730,0
|
|
20230905,165500,13071122210,16730,16730,16730,16730,0
|
|
20230905,165400,13071122210,16730,16730,16730,16730,0
|
|
20230905,165300,13071122210,16730,16730,16730,16730,0
|
|
20230905,165200,13071122210,16730,16730,16730,16730,0
|
|
20230905,165100,13071122210,16730,16730,16730,16730,40087
|
|
20230905,165000,13071122210,16730,16730,16730,16730,0
|
|
20230905,164900,13071122210,16730,16730,16730,16730,0
|
|
20230905,164800,13071122210,16730,16730,16730,16730,0
|
|
20230905,164700,13071122210,16730,16730,16730,16730,0
|
|
20230905,164600,13071122210,16730,16730,16730,16730,0
|
|
20230905,164500,13071122210,16730,16730,16730,16730,0
|
|
20230905,164400,13071122210,16730,16730,16730,16730,0
|
|
20230905,164300,13071122210,16730,16730,16730,16730,0
|
|
20230905,164200,13071122210,16730,16730,16730,16730,0
|
|
20230905,164100,13071122210,16730,16730,16730,16730,0
|
|
20230905,164000,13071122210,16730,16730,16730,16730,0
|
|
20230905,163900,13071122210,16730,16730,16730,16730,0
|
|
20230905,163800,13071122210,16730,16730,16730,16730,0
|
|
20230905,163700,13071122210,16730,16730,16730,16730,0
|
|
20230905,163600,13071122210,16730,16730,16730,16730,0
|
|
20230905,163500,13071122210,16730,16730,16730,16730,0
|
|
20230905,163400,13071122210,16730,16730,16730,16730,0
|
|
20230905,163300,13071122210,16730,16730,16730,16730,0
|
|
20230905,163200,13071122210,16730,16730,16730,16730,0
|
|
20230905,163100,13071122210,16730,16730,16730,16730,0
|
|
20230905,163000,13071122210,16730,16730,16730,16730,0
|
|
20230905,162900,13071122210,16730,16730,16730,16730,0
|
|
20230905,162800,13071122210,16730,16730,16730,16730,0
|
|
20230905,162700,13071122210,16730,16730,16730,16730,0
|
|
20230905,162600,13071122210,16730,16730,16730,16730,0
|
|
20230905,162500,13071122210,16730,16730,16730,16730,0
|
|
20230905,162400,13071122210,16730,16730,16730,16730,0
|
|
20230905,162300,13071122210,16730,16730,16730,16730,0
|
|
20230905,162200,13071122210,16730,16730,16730,16730,0
|
|
20230905,162100,13071122210,16730,16730,16730,16730,40087
|
|
20230905,162000,13071122210,16730,16730,16730,16730,0
|
|
20230905,161900,13071122210,16730,16730,16730,16730,0
|
|
20230905,161800,13071122210,16730,16730,16730,16730,0
|
|
20230905,161700,13071122210,16730,16730,16730,16730,0
|
|
20230905,161600,13071122210,16730,16730,16730,16730,0
|
|
20230905,161500,13071122210,16730,16730,16730,16730,0
|
|
20230905,161400,13071122210,16730,16730,16730,16730,0
|
|
20230905,161300,13071122210,16730,16730,16730,16730,0
|
|
20230905,161200,13071122210,16730,16730,16730,16730,0
|
|
20230905,161100,13071122210,16730,16730,16730,16730,0
|
|
20230905,161000,13071122210,16730,16730,16730,16730,0
|
|
20230905,160900,13071122210,16730,16730,16730,16730,0
|
|
20230905,160800,13071122210,16730,16730,16730,16730,0
|
|
20230905,160700,13071122210,16730,16730,16730,16730,0
|
|
20230905,160600,13071122210,16730,16730,16730,16730,0
|
|
20230905,160500,13071122210,16730,16730,16730,16730,0
|
|
20230905,160400,13071122210,16730,16730,16730,16730,0
|
|
20230905,160300,13071122210,16730,16730,16730,16730,0
|
|
20230905,160200,13071122210,16730,16730,16730,16730,0
|
|
20230905,160100,13071122210,16730,16730,16730,16730,0
|
|
20230905,160000,13071122210,16730,16730,16730,16730,0
|
|
20230905,155900,13071122210,16730,16730,16730,16730,0
|
|
20230905,155800,13071122210,16730,16730,16730,16730,0
|
|
20230905,155700,13071122210,16730,16730,16730,16730,0
|
|
20230905,155600,13071122210,16730,16730,16730,16730,0
|
|
20230905,155500,13071122210,16730,16730,16730,16730,0
|
|
20230905,155400,13071122210,16730,16730,16730,16730,0
|
|
20230905,155300,13071122210,16730,16730,16730,16730,0
|
|
20230905,155200,13071122210,16730,16730,16730,16730,0
|
|
20230905,155100,13071122210,16730,16730,16730,16730,40087
|
|
20230905,155000,13071122210,16730,16730,16730,16730,0
|
|
20230905,154900,13071122210,16730,16730,16730,16730,0
|
|
20230905,154800,13071122210,16730,16730,16730,16730,0
|
|
20230905,154700,13071122210,16730,16730,16730,16730,0
|
|
20230905,154600,13071122210,16730,16730,16730,16730,0
|
|
20230905,154500,13071122210,16730,16730,16730,16730,0
|
|
20230905,154400,13071122210,16730,16730,16730,16730,0
|
|
20230905,154300,13071122210,16730,16730,16730,16730,0
|
|
20230905,154200,13071122210,16730,16730,16730,16730,0
|
|
20230905,154100,13071122210,16730,16730,16730,16730,0
|
|
20230905,154000,13071122210,16730,16730,16730,16730,0
|
|
20230905,153900,13071122210,16730,16730,16730,16730,0
|
|
20230905,153800,13071122210,16730,16730,16730,16730,0
|
|
20230905,153700,13071122210,16730,16730,16730,16730,0
|
|
20230905,153600,13071122210,16730,16730,16730,16730,0
|
|
20230905,153500,13071122210,16730,16730,16730,16730,0
|
|
20230905,153400,13071122210,16730,16730,16730,16730,0
|
|
20230905,153300,13071122210,16730,16730,16730,16730,0
|
|
20230905,153200,13071122210,16730,16730,16730,16730,0
|
|
20230905,153100,13071122210,16730,16730,16730,16730,0
|
|
20230905,153000,13071122210,16730,16730,16730,16730,40087
|
|
20230905,152900,12400466700,16740,16740,16740,16740,0
|
|
20230905,152800,12400466700,16740,16740,16740,16740,0
|
|
20230905,152700,12400466700,16740,16740,16740,16740,0
|
|
20230905,152600,12400466700,16740,16740,16740,16740,0
|
|
20230905,152500,12400466700,16740,16740,16740,16740,0
|
|
20230905,152400,12400466700,16740,16740,16740,16740,0
|
|
20230905,152300,12400466700,16740,16740,16740,16740,0
|
|
20230905,152200,12400466700,16740,16740,16740,16740,0
|
|
20230905,152100,12400466700,16740,16740,16740,16740,0
|
|
20230905,152000,12400466700,16740,16740,16740,16740,0
|
|
20230905,151900,12400466700,16740,16740,16740,16730,4317
|
|
20230905,151800,12328222900,16740,16730,16740,16730,1048
|
|
20230905,151700,12310682390,16740,16730,16740,16730,1291
|
|
20230905,151600,12289080080,16730,16730,16740,16730,1830
|
|
20230905,151500,12258452090,16730,16730,16740,16730,1395
|
|
20230905,151400,12235107740,16730,16740,16750,16730,2875
|
|
20230905,151300,12186983380,16740,16740,16750,16740,1848
|
|
20230905,151200,12156042200,16750,16740,16750,16740,1132
|
|
20230905,151100,12137091140,16740,16740,16750,16740,1234
|
|
20230905,151000,12116431660,16750,16750,16750,16740,932
|
|
20230905,150900,12100828530,16750,16750,16750,16740,1024
|
|
20230905,150800,12083682610,16750,16740,16750,16740,3562
|
|
20230905,150700,12024024590,16740,16740,16750,16740,787
|
|
20230905,150600,12010849220,16750,16740,16750,16740,1260
|
|
20230905,150500,11989754290,16740,16740,16750,16740,1154
|
|
20230905,150400,11970431250,16740,16740,16750,16740,487
|
|
20230905,150300,11962278620,16740,16740,16750,16740,929
|
|
20230905,150200,11946725640,16750,16750,16750,16740,615
|
|
20230905,150100,11936430030,16740,16740,16750,16740,2126
|
|
20230905,150000,11900823640,16730,16710,16750,16700,14315
|
|
20230905,145900,11661539440,16700,16710,16720,16700,3940
|
|
20230905,145800,11595706490,16710,16710,16720,16710,2092
|
|
20230905,145700,11560741530,16720,16710,16720,16710,1549
|
|
20230905,145600,11534856950,16720,16710,16720,16710,2144
|
|
20230905,145500,11499013200,16720,16710,16720,16710,753
|
|
20230905,145400,11486428500,16720,16710,16720,16710,1156
|
|
20230905,145300,11467108680,16710,16710,16720,16710,1321
|
|
20230905,145200,11445032720,16710,16710,16720,16710,727
|
|
20230905,145100,11432884030,16710,16720,16730,16710,2978
|
|
20230905,145000,11383109320,16720,16720,16730,16710,8110
|
|
20230905,144900,11247510560,16710,16730,16730,16710,3856
|
|
20230905,144800,11183031160,16730,16720,16730,16720,497
|
|
20230905,144700,11174719110,16720,16700,16730,16700,2863
|
|
20230905,144600,11126859970,16700,16720,16730,16700,7155
|
|
20230905,144500,11007266620,16720,16730,16730,16720,1549
|
|
20230905,144400,10981362300,16720,16720,16730,16720,728
|
|
20230905,144300,10969188770,16730,16730,16730,16720,1560
|
|
20230905,144200,10943101360,16720,16770,16770,16700,21182
|
|
20230905,144100,10589180010,16770,16760,16770,16720,18084
|
|
20230905,144000,10286468380,16760,16780,16780,16760,1000
|
|
20230905,143900,10269700480,16770,16770,16780,16770,841
|
|
20230905,143800,10255596160,16780,16780,16780,16770,594
|
|
20230905,143700,10245634510,16770,16780,16780,16770,1095
|
|
20230905,143600,10227269610,16780,16770,16780,16770,817
|
|
20230905,143500,10213567910,16780,16780,16780,16770,736
|
|
20230905,143400,10201222550,16780,16780,16780,16770,632
|
|
20230905,143300,10190623550,16780,16770,16780,16770,961
|
|
20230905,143200,10174506540,16780,16770,16780,16770,1589
|
|
20230905,143100,10147852220,16780,16780,16780,16770,730
|
|
20230905,143000,10135607640,16770,16780,16780,16770,1004
|
|
20230905,142900,10118766810,16780,16770,16780,16750,6681
|
|
20230905,142800,10006765880,16760,16760,16770,16760,706
|
|
20230905,142700,9994933060,16760,16760,16770,16760,762
|
|
20230905,142600,9982159970,16760,16760,16770,16760,1422
|
|
20230905,142500,9958321690,16760,16770,16770,16760,596
|
|
20230905,142400,9948332260,16760,16780,16780,16760,1829
|
|
20230905,142300,9917653030,16780,16790,16790,16780,586
|
|
20230905,142200,9907819170,16790,16790,16800,16780,2044
|
|
20230905,142100,9873500460,16790,16790,16800,16790,676
|
|
20230905,142000,9862149770,16790,16790,16800,16790,1170
|
|
20230905,141900,9842500540,16790,16820,16820,16790,12890
|
|
20230905,141800,9625900780,16810,16820,16830,16810,1218
|
|
20230905,141700,9605418920,16820,16820,16830,16820,1022
|
|
20230905,141600,9588227990,16820,16830,16830,16820,986
|
|
20230905,141500,9571640980,16820,16840,16840,16820,2008
|
|
20230905,141400,9537845640,16830,16830,16840,16830,1521
|
|
20230905,141300,9512245510,16840,16840,16840,16830,488
|
|
20230905,141200,9504031620,16830,16830,16840,16830,1370
|
|
20230905,141100,9480971980,16830,16840,16840,16830,419
|
|
20230905,141000,9473918370,16840,16840,16840,16830,333
|
|
20230905,140900,9468312030,16840,16840,16840,16830,286
|
|
20230905,140800,9463496650,16830,16830,16840,16830,601
|
|
20230905,140700,9453381330,16830,16840,16840,16830,897
|
|
20230905,140600,9438282850,16830,16830,16840,16830,728
|
|
20230905,140500,9426027200,16840,16850,16850,16840,2460
|
|
20230905,140400,9384600540,16850,16850,16850,16840,356
|
|
20230905,140300,9378603120,16850,16850,16850,16840,900
|
|
20230905,140200,9363444650,16840,16850,16850,16840,633
|
|
20230905,140100,9352784580,16850,16840,16850,16840,558
|
|
20230905,140000,9343382760,16850,16840,16850,16840,958
|
|
20230905,135900,9327247770,16840,16850,16850,16840,460
|
|
20230905,135800,9319500870,16850,16820,16850,16820,5512
|
|
20230905,135700,9226712270,16820,16830,16830,16820,251
|
|
20230905,135600,9222489680,16830,16820,16830,16820,336
|
|
20230905,135500,9216836060,16810,16820,16820,16810,3908
|
|
20230905,135400,9151106880,16820,16810,16820,16810,152
|
|
20230905,135300,9148550960,16810,16810,16820,16810,295
|
|
20230905,135200,9143590010,16820,16810,16820,16810,493
|
|
20230905,135100,9135300300,16820,16810,16820,16810,211
|
|
20230905,135000,9131752920,16820,16830,16830,16810,2283
|
|
20230905,134900,9093351280,16820,16820,16830,16820,545
|
|
20230905,134800,9084181000,16820,16820,16830,16820,264
|
|
20230905,134700,9079738840,16820,16820,16830,16820,892
|
|
20230905,134600,9064734820,16830,16820,16830,16820,204
|
|
20230905,134500,9061303270,16820,16830,16830,16820,569
|
|
20230905,134400,9051729120,16820,16820,16830,16820,588
|
|
20230905,134300,9041838130,16820,16850,16850,16820,977
|
|
20230905,134200,9025395530,16830,16840,16850,16830,1754
|
|
20230905,134100,8995868360,16850,16850,16850,16840,710
|
|
20230905,134000,8983908080,16840,16840,16850,16830,960
|
|
20230905,133900,8967742880,16840,16850,16850,16840,2412
|
|
20230905,133800,8927122880,16840,16830,16850,16830,2297
|
|
20230905,133700,8888441850,16830,16840,16840,16830,363
|
|
20230905,133600,8882329960,16830,16840,16840,16830,1187
|
|
20230905,133500,8862341210,16840,16840,16850,16830,1325
|
|
20230905,133400,8840029650,16840,16840,16840,16830,366
|
|
20230905,133300,8833866870,16840,16830,16840,16830,173
|
|
20230905,133200,8830955010,16840,16840,16850,16830,1233
|
|
20230905,133100,8810189550,16850,16850,16860,16840,1396
|
|
20230905,133000,8786658500,16850,16850,16860,16850,2226
|
|
20230905,132900,8749148110,16850,16860,16860,16850,428
|
|
20230905,132800,8741933920,16860,16860,16860,16850,1054
|
|
20230905,132700,8724173720,16850,16850,16860,16850,1415
|
|
20230905,132600,8700328720,16860,16860,16870,16850,2975
|
|
20230905,132500,8650170600,16870,16870,16870,16860,2068
|
|
20230905,132400,8615285840,16870,16820,16880,16820,23674
|
|
20230905,132300,8216604540,16820,16810,16820,16800,3211
|
|
20230905,132200,8162628240,16820,16800,16820,16800,2258
|
|
20230905,132100,8124670590,16800,16810,16810,16800,401
|
|
20230905,132000,8117931040,16810,16800,16810,16800,828
|
|
20230905,131900,8104018840,16800,16830,16830,16800,2183
|
|
20230905,131800,8067318630,16820,16820,16830,16820,673
|
|
20230905,131700,8055997310,16820,16810,16830,16810,940
|
|
20230905,131600,8040186710,16810,16820,16830,16810,2006
|
|
20230905,131500,8006443150,16830,16820,16830,16820,268
|
|
20230905,131400,8001934180,16830,16820,16830,16820,2247
|
|
20230905,131300,7964133890,16820,16820,16830,16820,1312
|
|
20230905,131200,7942058780,16820,16820,16820,16810,1835
|
|
20230905,131100,7911194800,16810,16820,16830,16810,2253
|
|
20230905,131000,7873299700,16820,16790,16820,16790,12527
|
|
20230905,130900,7662808860,16800,16790,16800,16790,779
|
|
20230905,130800,7649722140,16800,16790,16800,16790,764
|
|
20230905,130700,7636891770,16790,16790,16800,16790,3788
|
|
20230905,130600,7573284370,16790,16800,16800,16790,549
|
|
20230905,130500,7564063300,16800,16790,16800,16790,528
|
|
20230905,130400,7555195870,16790,16800,16800,16790,273
|
|
20230905,130300,7550611980,16800,16800,16800,16780,1105
|
|
20230905,130200,7532057020,16800,16760,16800,16760,6082
|
|
20230905,130100,7429997080,16760,16770,16770,16750,1648
|
|
20230905,130000,7402373790,16760,16770,16770,16760,400
|
|
20230905,125900,7395667650,16760,16770,16770,16760,106
|
|
20230905,125800,7393890840,16760,16770,16780,16760,3568
|
|
20230905,125700,7334055020,16770,16770,16780,16770,172
|
|
20230905,125600,7331170390,16780,16750,16780,16750,1930
|
|
20230905,125500,7298810850,16760,16750,16760,16750,306
|
|
20230905,125400,7293682880,16760,16750,16760,16750,190
|
|
20230905,125300,7290499500,16760,16750,16760,16750,676
|
|
20230905,125200,7279173640,16750,16750,16750,16740,1590
|
|
20230905,125100,7252541850,16750,16750,16750,16740,533
|
|
20230905,125000,7243615450,16740,16740,16750,16740,708
|
|
20230905,124900,7231757000,16750,16750,16750,16740,905
|
|
20230905,124800,7216600170,16750,16730,16750,16720,4025
|
|
20230905,124700,7149213090,16730,16740,16740,16720,2560
|
|
20230905,124600,7106384920,16730,16740,16740,16730,292
|
|
20230905,124500,7101498260,16730,16730,16740,16720,540
|
|
20230905,124400,7092466500,16730,16740,16740,16720,3825
|
|
20230905,124300,7028475780,16730,16740,16740,16730,421
|
|
20230905,124200,7021431760,16730,16740,16740,16730,422
|
|
20230905,124100,7014369180,16740,16740,16750,16730,2465
|
|
20230905,124000,6973103670,16740,16750,16750,16740,181
|
|
20230905,123900,6970072220,16750,16750,16750,16740,341
|
|
20230905,123800,6964362560,16750,16760,16760,16750,3843
|
|
20230905,123700,6899992070,16760,16760,16760,16750,420
|
|
20230905,123600,6892953410,16750,16760,16760,16750,273
|
|
20230905,123500,6888378880,16750,16750,16760,16750,234
|
|
20230905,123400,6884458190,16750,16750,16760,16750,821
|
|
20230905,123300,6870704340,16760,16760,16760,16750,102
|
|
20230905,123200,6868995460,16760,16750,16760,16750,373
|
|
20230905,123100,6862745240,16750,16750,16760,16750,161
|
|
20230905,123000,6860048320,16750,16750,16760,16740,195
|
|
20230905,122900,6856781380,16760,16760,16760,16740,992
|
|
20230905,122800,6840170090,16760,16760,16760,16740,1527
|
|
20230905,122700,6814596540,16760,16750,16760,16740,1358
|
|
20230905,122600,6791850790,16740,16740,16750,16740,233
|
|
20230905,122500,6787948530,16750,16750,16750,16740,233
|
|
20230905,122400,6784046010,16750,16750,16750,16740,1129
|
|
20230905,122300,6765136570,16750,16750,16750,16740,376
|
|
20230905,122200,6758841750,16750,16740,16750,16740,310
|
|
20230905,122100,6753651420,16740,16740,16740,16730,317
|
|
20230905,122000,6748345470,16750,16740,16750,16730,408
|
|
20230905,121900,6741518820,16730,16740,16740,16730,402
|
|
20230905,121800,6734790000,16740,16730,16740,16730,957
|
|
20230905,121700,6718776860,16740,16740,16750,16740,1721
|
|
20230905,121600,6689965320,16740,16740,16750,16740,387
|
|
20230905,121500,6683483510,16750,16750,16750,16740,264
|
|
20230905,121400,6679063820,16740,16750,16750,16740,325
|
|
20230905,121300,6673622920,16740,16740,16750,16740,329
|
|
20230905,121200,6668113370,16740,16740,16740,16730,314
|
|
20230905,121100,6662857570,16740,16740,16750,16730,424
|
|
20230905,121000,6655760480,16740,16740,16740,16730,655
|
|
20230905,120900,6644796000,16740,16730,16740,16730,423
|
|
20230905,120800,6637715670,16740,16740,16740,16730,392
|
|
20230905,120700,6631155470,16740,16740,16740,16730,67
|
|
20230905,120600,6630034340,16740,16740,16740,16730,426
|
|
20230905,120500,6622903430,16740,16740,16740,16730,117
|
|
20230905,120400,6620945410,16730,16740,16740,16730,78
|
|
20230905,120300,6619640220,16740,16740,16740,16730,435
|
|
20230905,120200,6612359100,16740,16740,16750,16730,114
|
|
20230905,120100,6610450560,16740,16740,16750,16740,802
|
|
20230905,120000,6597024190,16740,16750,16750,16740,698
|
|
20230905,115900,6585332910,16750,16750,16750,16740,150
|
|
20230905,115800,6582821110,16750,16750,16750,16740,325
|
|
20230905,115700,6577377990,16740,16750,16750,16740,582
|
|
20230905,115600,6567632950,16750,16740,16750,16740,513
|
|
20230905,115500,6559042390,16750,16740,16750,16740,263
|
|
20230905,115400,6554637510,16750,16750,16750,16740,76
|
|
20230905,115300,6553364890,16750,16740,16750,16730,924
|
|
20230905,115200,6537895660,16740,16710,16740,16710,1387
|
|
20230905,115100,6514701820,16710,16710,16720,16710,1329
|
|
20230905,115000,6492481790,16720,16720,16720,16710,1974
|
|
20230905,114900,6459476830,16710,16720,16720,16710,322
|
|
20230905,114800,6454096000,16710,16720,16720,16710,428
|
|
20230905,114700,6446943630,16710,16720,16720,16710,757
|
|
20230905,114600,6434291910,16720,16720,16720,16710,1102
|
|
20230905,114500,6415869850,16720,16730,16730,16710,2902
|
|
20230905,114400,6367347120,16720,16720,16730,16720,536
|
|
20230905,114300,6358384610,16720,16720,16730,16720,288
|
|
20230905,114200,6353568240,16730,16740,16740,16720,264
|
|
20230905,114100,6349150270,16730,16730,16730,16720,213
|
|
20230905,114000,6345587090,16730,16730,16730,16720,478
|
|
20230905,113900,6337590480,16720,16730,16740,16720,274
|
|
20230905,113800,6333005450,16730,16730,16740,16730,386
|
|
20230905,113700,6326547590,16740,16740,16740,16730,386
|
|
20230905,113600,6320089150,16740,16740,16740,16720,390
|
|
20230905,113500,6313565740,16740,16730,16740,16730,162
|
|
20230905,113400,6310855170,16740,16730,16740,16730,219
|
|
20230905,113300,6307189830,16720,16730,16730,16720,2080
|
|
20230905,113200,6272406050,16720,16740,16740,16720,2751
|
|
20230905,113100,6226391350,16740,16740,16740,16730,560
|
|
20230905,113000,6217018020,16740,16740,16740,16730,451
|
|
20230905,112900,6209471760,16730,16730,16740,16730,271
|
|
20230905,112800,6204936020,16740,16730,16740,16730,757
|
|
20230905,112700,6192264640,16760,16750,16760,16710,8941
|
|
20230905,112600,6042653750,16750,16760,16760,16750,239
|
|
20230905,112500,6038648260,16750,16750,16760,16750,137
|
|
20230905,112400,6036353280,16750,16750,16760,16750,281
|
|
20230905,112300,6031644720,16760,16760,16760,16750,1436
|
|
20230905,112200,6007586570,16770,16770,16770,16760,771
|
|
20230905,112100,5994663920,16760,16760,16770,16760,535
|
|
20230905,112000,5985695390,16760,16760,16770,16760,725
|
|
20230905,111900,5973543820,16760,16770,16770,16760,775
|
|
20230905,111800,5960553420,16760,16770,16770,16760,1378
|
|
20230905,111700,5937455330,16760,16770,16780,16760,1032
|
|
20230905,111600,5920148530,16770,16780,16780,16770,468
|
|
20230905,111500,5912297250,16780,16780,16780,16770,493
|
|
20230905,111400,5904029500,16780,16780,16780,16770,558
|
|
20230905,111300,5894668230,16780,16780,16780,16770,1880
|
|
20230905,111200,5863138800,16780,16770,16780,16770,244
|
|
20230905,111100,5859046510,16780,16780,16780,16770,309
|
|
20230905,111000,5853861610,16780,16770,16780,16760,765
|
|
20230905,110900,5841032740,16770,16770,16770,16760,971
|
|
20230905,110800,5824752120,16770,16760,16770,16760,763
|
|
20230905,110700,5811962520,16760,16750,16760,16750,183
|
|
20230905,110600,5808896670,16760,16750,16760,16750,95
|
|
20230905,110500,5807305060,16750,16750,16760,16740,660
|
|
20230905,110400,5796250150,16740,16740,16760,16740,1373
|
|
20230905,110300,5773260470,16740,16730,16740,16730,990
|
|
20230905,110200,5756688170,16740,16740,16740,16730,607
|
|
20230905,110100,5746527740,16740,16730,16740,16730,256
|
|
20230905,110000,5742243550,16730,16730,16740,16720,5730
|
|
20230905,105900,5646377380,16730,16720,16730,16720,1025
|
|
20230905,105800,5629234310,16730,16730,16730,16720,370
|
|
20230905,105700,5623044300,16730,16730,16730,16720,796
|
|
20230905,105600,5609734590,16730,16720,16730,16720,236
|
|
20230905,105500,5605787810,16730,16720,16730,16720,441
|
|
20230905,105400,5598412800,16730,16720,16730,16720,856
|
|
20230905,105300,5584099900,16720,16730,16730,16720,721
|
|
20230905,105200,5572038050,16720,16730,16730,16720,1188
|
|
20230905,105100,5552174100,16730,16720,16730,16720,286
|
|
20230905,105000,5547389920,16730,16720,16730,16720,206
|
|
20230905,104900,5543944240,16730,16720,16730,16720,299
|
|
20230905,104800,5538943320,16730,16740,16740,16720,2058
|
|
20230905,104700,5504515850,16740,16740,16740,16730,119
|
|
20230905,104600,5502524670,16740,16740,16740,16730,252
|
|
20230905,104500,5498307890,16740,16750,16760,16730,887
|
|
20230905,104400,5483454770,16760,16760,16770,16760,1811
|
|
20230905,104300,5453097360,16760,16740,16770,16730,1281
|
|
20230905,104200,5431652130,16740,16740,16740,16730,104
|
|
20230905,104100,5429912050,16740,16730,16740,16720,522
|
|
20230905,104000,5421178600,16730,16730,16730,16720,2494
|
|
20230905,103900,5379464300,16730,16730,16740,16730,1437
|
|
20230905,103800,5355422960,16740,16740,16740,16730,117
|
|
20230905,103700,5353464610,16740,16770,16780,16740,5525
|
|
20230905,103600,5260839750,16780,16770,16780,16770,525
|
|
20230905,103500,5252033870,16770,16770,16780,16770,374
|
|
20230905,103400,5245761350,16770,16780,16780,16770,992
|
|
20230905,103300,5229124280,16770,16770,16780,16760,1578
|
|
20230905,103200,5202661640,16770,16720,16770,16720,21702
|
|
20230905,103100,4839509060,16710,16720,16720,16710,469
|
|
20230905,103000,4831670590,16710,16720,16720,16710,1026
|
|
20230905,102900,4814521550,16710,16720,16720,16710,352
|
|
20230905,102800,4808639480,16720,16720,16720,16710,338
|
|
20230905,102700,4802989050,16710,16710,16720,16710,1234
|
|
20230905,102600,4782367490,16710,16720,16720,16710,219
|
|
20230905,102500,4778707810,16710,16710,16720,16710,654
|
|
20230905,102400,4767778670,16720,16710,16720,16710,610
|
|
20230905,102300,4757581220,16710,16720,16720,16710,636
|
|
20230905,102200,4746950070,16720,16710,16720,16710,135
|
|
20230905,102100,4744693700,16720,16720,16720,16710,702
|
|
20230905,102000,4732956870,16710,16710,16730,16710,3790
|
|
20230905,101900,4669604000,16710,16710,16720,16710,1243
|
|
20230905,101800,4648833370,16710,16720,16720,16700,2233
|
|
20230905,101700,4611520920,16710,16720,16720,16710,338
|
|
20230905,101600,4605872270,16710,16730,16730,16710,3356
|
|
20230905,101500,4549758480,16730,16730,16730,16720,1098
|
|
20230905,101400,4531397710,16720,16720,16730,16720,343
|
|
20230905,101300,4525662660,16720,16720,16730,16720,178
|
|
20230905,101200,4522686040,16720,16720,16730,16720,345
|
|
20230905,101100,4516915740,16720,16720,16730,16720,895
|
|
20230905,101000,4501946890,16720,16720,16730,16720,185
|
|
20230905,100900,4498853330,16740,16740,16740,16720,3141
|
|
20230905,100800,4446310770,16730,16730,16740,16730,416
|
|
20230905,100700,4439350620,16730,16680,16740,16670,29831
|
|
20230905,100600,3941466800,16680,16690,16690,16680,630
|
|
20230905,100500,3930952390,16680,16690,16690,16680,928
|
|
20230905,100400,3915467510,16690,16680,16690,16680,381
|
|
20230905,100300,3909111630,16680,16680,16690,16670,4663
|
|
20230905,100200,3831351040,16680,16680,16690,16680,2783
|
|
20230905,100100,3784930030,16670,16670,16680,16670,2031
|
|
20230905,100000,3751063320,16680,16690,16690,16670,7114
|
|
20230905,095900,3632404880,16690,16690,16690,16680,988
|
|
20230905,095800,3615922300,16680,16700,16700,16680,3998
|
|
20230905,095700,3549198740,16690,16700,16700,16690,7882
|
|
20230905,095600,3417638370,16690,16700,16700,16690,310
|
|
20230905,095500,3412463250,16700,16700,16700,16700,338
|
|
20230905,095400,3406818650,16700,16710,16710,16680,11165
|
|
20230905,095300,3220400660,16700,16710,16710,16700,3251
|
|
20230905,095200,3166107770,16710,16720,16730,16700,17966
|
|
20230905,095100,2865816430,16720,16730,16730,16720,130
|
|
20230905,095000,2863642260,16730,16730,16740,16730,2790
|
|
20230905,094900,2816964900,16730,16730,16740,16730,688
|
|
20230905,094800,2805451100,16740,16730,16740,16730,461
|
|
20230905,094700,2797736760,16730,16740,16740,16730,3897
|
|
20230905,094600,2732511680,16750,16750,16750,16740,1538
|
|
20230905,094500,2706763510,16750,16750,16750,16740,2107
|
|
20230905,094400,2671490810,16750,16750,16760,16750,909
|
|
20230905,094300,2656265010,16750,16760,16760,16740,2187
|
|
20230905,094200,2619630150,16760,16750,16760,16740,3656
|
|
20230905,094100,2558394470,16750,16740,16760,16730,2983
|
|
20230905,094000,2508447220,16740,16740,16750,16740,2786
|
|
20230905,093900,2461806030,16750,16750,16760,16740,2885
|
|
20230905,093800,2413483280,16750,16750,16760,16750,1053
|
|
20230905,093700,2395844770,16750,16760,16760,16750,1112
|
|
20230905,093600,2377217180,16760,16750,16760,16740,2843
|
|
20230905,093500,2329603540,16750,16740,16750,16730,8371
|
|
20230905,093400,2189474380,16740,16740,16740,16730,677
|
|
20230905,093300,2178146300,16740,16730,16740,16730,1022
|
|
20230905,093200,2161042330,16740,16740,16740,16720,1804
|
|
20230905,093100,2130858340,16730,16740,16750,16730,3284
|
|
20230905,093000,2075897640,16750,16730,16760,16730,135
|
|
20230905,092900,2073636390,16730,16720,16730,16710,4359
|
|
20230905,092800,2000751570,16720,16720,16730,16710,2375
|
|
20230905,092700,1961042440,16720,16760,16760,16720,6330
|
|
20230905,092600,1855036320,16760,16760,16760,16750,598
|
|
20230905,092500,1845015650,16760,16750,16770,16750,2145
|
|
20230905,092400,1809065280,16760,16750,16760,16740,5610
|
|
20230905,092300,1715095680,16750,16740,16750,16730,2346
|
|
20230905,092200,1675827430,16740,16740,16750,16730,3137
|
|
20230905,092100,1623321650,16740,16730,16750,16730,1919
|
|
20230905,092000,1591192730,16730,16720,16730,16720,3234
|
|
20230905,091900,1537111720,16710,16720,16720,16710,81
|
|
20230905,091800,1535757800,16710,16700,16720,16690,3784
|
|
20230905,091700,1472557010,16700,16700,16700,16690,1069
|
|
20230905,091600,1454712330,16700,16710,16710,16690,1627
|
|
20230905,091500,1427543350,16710,16690,16710,16690,2951
|
|
20230905,091400,1378263840,16690,16690,16690,16680,3379
|
|
20230905,091300,1321870780,16690,16690,16700,16690,4050
|
|
20230905,091200,1254263880,16690,16700,16700,16690,2749
|
|
20230905,091100,1208374430,16700,16710,16720,16690,1916
|
|
20230905,091000,1176380790,16710,16720,16720,16680,11318
|
|
20230905,090900,987359920,16720,16720,16720,16710,5886
|
|
20230905,090800,888994690,16720,16760,16770,16720,5279
|
|
20230905,090700,800598510,16760,16750,16770,16750,5169
|
|
20230905,090600,713970890,16760,16770,16770,16750,4368
|
|
20230905,090500,640776780,16760,16750,16770,16750,4098
|
|
20230905,090400,572107050,16750,16820,16850,16750,8361
|
|
20230905,090300,431640030,16820,16860,16860,16800,4406
|
|
20230905,090200,357525730,16840,16810,16850,16810,2980
|
|
20230905,090100,307357880,16810,16790,16840,16780,4465
|
|
20230905,090000,232370290,16800,16790,16800,16750,13845
|