594 lines
32 KiB
CSV
594 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,185100,14709416860,16580,16580,16580,16580,60256
|
|
20230906,185000,14709416860,16580,16580,16580,16580,0
|
|
20230906,184900,14709416860,16580,16580,16580,16580,0
|
|
20230906,184800,14709416860,16580,16580,16580,16580,0
|
|
20230906,184700,14709416860,16580,16580,16580,16580,0
|
|
20230906,184600,14709416860,16580,16580,16580,16580,0
|
|
20230906,184500,14709416860,16580,16580,16580,16580,0
|
|
20230906,184400,14709416860,16580,16580,16580,16580,0
|
|
20230906,184300,14709416860,16580,16580,16580,16580,0
|
|
20230906,184200,14709416860,16580,16580,16580,16580,0
|
|
20230906,184100,14709416860,16580,16580,16580,16580,0
|
|
20230906,184000,14709416860,16580,16580,16580,16580,0
|
|
20230906,183900,14709416860,16580,16580,16580,16580,0
|
|
20230906,183800,14709416860,16580,16580,16580,16580,0
|
|
20230906,183700,14709416860,16580,16580,16580,16580,0
|
|
20230906,183600,14709416860,16580,16580,16580,16580,0
|
|
20230906,183500,14709416860,16580,16580,16580,16580,0
|
|
20230906,183400,14709416860,16580,16580,16580,16580,0
|
|
20230906,183300,14709416860,16580,16580,16580,16580,0
|
|
20230906,183200,14709416860,16580,16580,16580,16580,0
|
|
20230906,183100,14709416860,16580,16580,16580,16580,0
|
|
20230906,183000,14709416860,16580,16580,16580,16580,0
|
|
20230906,182900,14709416860,16580,16580,16580,16580,0
|
|
20230906,182800,14709416860,16580,16580,16580,16580,0
|
|
20230906,182700,14709416860,16580,16580,16580,16580,0
|
|
20230906,182600,14709416860,16580,16580,16580,16580,0
|
|
20230906,182500,14709416860,16580,16580,16580,16580,0
|
|
20230906,182400,14709416860,16580,16580,16580,16580,0
|
|
20230906,182300,14709416860,16580,16580,16580,16580,0
|
|
20230906,182200,14709416860,16580,16580,16580,16580,0
|
|
20230906,182100,14709416860,16580,16580,16580,16580,60256
|
|
20230906,182000,14709416860,16580,16580,16580,16580,0
|
|
20230906,181900,14709416860,16580,16580,16580,16580,0
|
|
20230906,181800,14709416860,16580,16580,16580,16580,0
|
|
20230906,181700,14709416860,16580,16580,16580,16580,0
|
|
20230906,181600,14709416860,16580,16580,16580,16580,0
|
|
20230906,181500,14709416860,16580,16580,16580,16580,0
|
|
20230906,181400,14709416860,16580,16580,16580,16580,0
|
|
20230906,181300,14709416860,16580,16580,16580,16580,0
|
|
20230906,181200,14709416860,16580,16580,16580,16580,0
|
|
20230906,181100,14709416860,16580,16580,16580,16580,0
|
|
20230906,181000,14709416860,16580,16580,16580,16580,0
|
|
20230906,180900,14709416860,16580,16580,16580,16580,0
|
|
20230906,180800,14709416860,16580,16580,16580,16580,0
|
|
20230906,180700,14709416860,16580,16580,16580,16580,0
|
|
20230906,180600,14709416860,16580,16580,16580,16580,0
|
|
20230906,180500,14709416860,16580,16580,16580,16580,0
|
|
20230906,180400,14709416860,16580,16580,16580,16580,0
|
|
20230906,180300,14709416860,16580,16580,16580,16580,0
|
|
20230906,180200,14709416860,16580,16580,16580,16580,0
|
|
20230906,180100,14709416860,16580,16580,16580,16580,0
|
|
20230906,180000,14709416860,16580,16580,16580,16580,0
|
|
20230906,175900,14709416860,16580,16580,16580,16580,0
|
|
20230906,175800,14709416860,16580,16580,16580,16580,0
|
|
20230906,175700,14709416860,16580,16580,16580,16580,0
|
|
20230906,175600,14709416860,16580,16580,16580,16580,0
|
|
20230906,175500,14709416860,16580,16580,16580,16580,0
|
|
20230906,175400,14709416860,16580,16580,16580,16580,0
|
|
20230906,175300,14709416860,16580,16580,16580,16580,0
|
|
20230906,175200,14709416860,16580,16580,16580,16580,0
|
|
20230906,175100,14709416860,16580,16580,16580,16580,60256
|
|
20230906,175000,14709416860,16580,16580,16580,16580,0
|
|
20230906,174900,14709416860,16580,16580,16580,16580,0
|
|
20230906,174800,14709416860,16580,16580,16580,16580,0
|
|
20230906,174700,14709416860,16580,16580,16580,16580,0
|
|
20230906,174600,14709416860,16580,16580,16580,16580,0
|
|
20230906,174500,14709416860,16580,16580,16580,16580,0
|
|
20230906,174400,14709416860,16580,16580,16580,16580,0
|
|
20230906,174300,14709416860,16580,16580,16580,16580,0
|
|
20230906,174200,14709416860,16580,16580,16580,16580,0
|
|
20230906,174100,14709416860,16580,16580,16580,16580,0
|
|
20230906,174000,14709416860,16580,16580,16580,16580,0
|
|
20230906,173900,14709416860,16580,16580,16580,16580,0
|
|
20230906,173800,14709416860,16580,16580,16580,16580,0
|
|
20230906,173700,14709416860,16580,16580,16580,16580,0
|
|
20230906,173600,14709416860,16580,16580,16580,16580,0
|
|
20230906,173500,14709416860,16580,16580,16580,16580,0
|
|
20230906,173400,14709416860,16580,16580,16580,16580,0
|
|
20230906,173300,14709416860,16580,16580,16580,16580,0
|
|
20230906,173200,14709416860,16580,16580,16580,16580,0
|
|
20230906,173100,14709416860,16580,16580,16580,16580,0
|
|
20230906,173000,14709416860,16580,16580,16580,16580,0
|
|
20230906,172900,14709416860,16580,16580,16580,16580,0
|
|
20230906,172800,14709416860,16580,16580,16580,16580,0
|
|
20230906,172700,14709416860,16580,16580,16580,16580,0
|
|
20230906,172600,14709416860,16580,16580,16580,16580,0
|
|
20230906,172500,14709416860,16580,16580,16580,16580,0
|
|
20230906,172400,14709416860,16580,16580,16580,16580,0
|
|
20230906,172300,14709416860,16580,16580,16580,16580,0
|
|
20230906,172200,14709416860,16580,16580,16580,16580,0
|
|
20230906,172100,14709416860,16580,16580,16580,16580,60256
|
|
20230906,172000,14709416860,16580,16580,16580,16580,0
|
|
20230906,171900,14709416860,16580,16580,16580,16580,0
|
|
20230906,171800,14709416860,16580,16580,16580,16580,0
|
|
20230906,171700,14709416860,16580,16580,16580,16580,0
|
|
20230906,171600,14709416860,16580,16580,16580,16580,0
|
|
20230906,171500,14709416860,16580,16580,16580,16580,0
|
|
20230906,171400,14709416860,16580,16580,16580,16580,0
|
|
20230906,171300,14709416860,16580,16580,16580,16580,0
|
|
20230906,171200,14709416860,16580,16580,16580,16580,0
|
|
20230906,171100,14709416860,16580,16580,16580,16580,0
|
|
20230906,171000,14709416860,16580,16580,16580,16580,0
|
|
20230906,170900,14709416860,16580,16580,16580,16580,0
|
|
20230906,170800,14709416860,16580,16580,16580,16580,0
|
|
20230906,170700,14709416860,16580,16580,16580,16580,0
|
|
20230906,170600,14709416860,16580,16580,16580,16580,0
|
|
20230906,170500,14709416860,16580,16580,16580,16580,0
|
|
20230906,170400,14709416860,16580,16580,16580,16580,0
|
|
20230906,170300,14709416860,16580,16580,16580,16580,0
|
|
20230906,170200,14709416860,16580,16580,16580,16580,0
|
|
20230906,170100,14709416860,16580,16580,16580,16580,0
|
|
20230906,170000,14709416860,16580,16580,16580,16580,0
|
|
20230906,165900,14709416860,16580,16580,16580,16580,0
|
|
20230906,165800,14709416860,16580,16580,16580,16580,0
|
|
20230906,165700,14709416860,16580,16580,16580,16580,0
|
|
20230906,165600,14709416860,16580,16580,16580,16580,0
|
|
20230906,165500,14709416860,16580,16580,16580,16580,0
|
|
20230906,165400,14709416860,16580,16580,16580,16580,0
|
|
20230906,165300,14709416860,16580,16580,16580,16580,0
|
|
20230906,165200,14709416860,16580,16580,16580,16580,0
|
|
20230906,165100,14709416860,16580,16580,16580,16580,60256
|
|
20230906,165000,14709416860,16580,16580,16580,16580,0
|
|
20230906,164900,14709416860,16580,16580,16580,16580,0
|
|
20230906,164800,14709416860,16580,16580,16580,16580,0
|
|
20230906,164700,14709416860,16580,16580,16580,16580,0
|
|
20230906,164600,14709416860,16580,16580,16580,16580,0
|
|
20230906,164500,14709416860,16580,16580,16580,16580,0
|
|
20230906,164400,14709416860,16580,16580,16580,16580,0
|
|
20230906,164300,14709416860,16580,16580,16580,16580,0
|
|
20230906,164200,14709416860,16580,16580,16580,16580,0
|
|
20230906,164100,14709416860,16580,16580,16580,16580,0
|
|
20230906,164000,14709416860,16580,16580,16580,16580,0
|
|
20230906,163900,14709416860,16580,16580,16580,16580,0
|
|
20230906,163800,14709416860,16580,16580,16580,16580,0
|
|
20230906,163700,14709416860,16580,16580,16580,16580,0
|
|
20230906,163600,14709416860,16580,16580,16580,16580,0
|
|
20230906,163500,14709416860,16580,16580,16580,16580,0
|
|
20230906,163400,14709416860,16580,16580,16580,16580,0
|
|
20230906,163300,14709416860,16580,16580,16580,16580,0
|
|
20230906,163200,14709416860,16580,16580,16580,16580,0
|
|
20230906,163100,14709416860,16580,16580,16580,16580,0
|
|
20230906,163000,14709416860,16580,16580,16580,16580,0
|
|
20230906,162900,14709416860,16580,16580,16580,16580,0
|
|
20230906,162800,14709416860,16580,16580,16580,16580,0
|
|
20230906,162700,14709416860,16580,16580,16580,16580,0
|
|
20230906,162600,14709416860,16580,16580,16580,16580,0
|
|
20230906,162500,14709416860,16580,16580,16580,16580,0
|
|
20230906,162400,14709416860,16580,16580,16580,16580,0
|
|
20230906,162300,14709416860,16580,16580,16580,16580,0
|
|
20230906,162200,14709416860,16580,16580,16580,16580,0
|
|
20230906,162100,14709416860,16580,16580,16580,16580,60256
|
|
20230906,162000,14709416860,16580,16580,16580,16580,0
|
|
20230906,161900,14709416860,16580,16580,16580,16580,0
|
|
20230906,161800,14709416860,16580,16580,16580,16580,0
|
|
20230906,161700,14709416860,16580,16580,16580,16580,0
|
|
20230906,161600,14709416860,16580,16580,16580,16580,0
|
|
20230906,161500,14709416860,16580,16580,16580,16580,0
|
|
20230906,161400,14709416860,16580,16580,16580,16580,0
|
|
20230906,161300,14709416860,16580,16580,16580,16580,0
|
|
20230906,161200,14709416860,16580,16580,16580,16580,0
|
|
20230906,161100,14709416860,16580,16580,16580,16580,0
|
|
20230906,161000,14709416860,16580,16580,16580,16580,0
|
|
20230906,160900,14709416860,16580,16580,16580,16580,0
|
|
20230906,160800,14709416860,16580,16580,16580,16580,0
|
|
20230906,160700,14709416860,16580,16580,16580,16580,0
|
|
20230906,160600,14709416860,16580,16580,16580,16580,0
|
|
20230906,160500,14709416860,16580,16580,16580,16580,0
|
|
20230906,160400,14709416860,16580,16580,16580,16580,0
|
|
20230906,160300,14709416860,16580,16580,16580,16580,0
|
|
20230906,160200,14709416860,16580,16580,16580,16580,0
|
|
20230906,160100,14709416860,16580,16580,16580,16580,0
|
|
20230906,160000,14709416860,16580,16580,16580,16580,0
|
|
20230906,155900,14709416860,16580,16580,16580,16580,0
|
|
20230906,155800,14709416860,16580,16580,16580,16580,0
|
|
20230906,155700,14709416860,16580,16580,16580,16580,0
|
|
20230906,155600,14709416860,16580,16580,16580,16580,0
|
|
20230906,155500,14709416860,16580,16580,16580,16580,0
|
|
20230906,155400,14709416860,16580,16580,16580,16580,0
|
|
20230906,155300,14709416860,16580,16580,16580,16580,0
|
|
20230906,155200,14709416860,16580,16580,16580,16580,0
|
|
20230906,155100,14709416860,16580,16580,16580,16580,60256
|
|
20230906,155000,14709416860,16580,16580,16580,16580,0
|
|
20230906,154900,14709416860,16580,16580,16580,16580,0
|
|
20230906,154800,14709416860,16580,16580,16580,16580,0
|
|
20230906,154700,14709416860,16580,16580,16580,16580,0
|
|
20230906,154600,14709416860,16580,16580,16580,16580,0
|
|
20230906,154500,14709416860,16580,16580,16580,16580,0
|
|
20230906,154400,14709416860,16580,16580,16580,16580,0
|
|
20230906,154300,14709416860,16580,16580,16580,16580,0
|
|
20230906,154200,14709416860,16580,16580,16580,16580,0
|
|
20230906,154100,14709416860,16580,16580,16580,16580,0
|
|
20230906,154000,14709416860,16580,16580,16580,16580,0
|
|
20230906,153900,14709416860,16580,16580,16580,16580,0
|
|
20230906,153800,14709416860,16580,16580,16580,16580,0
|
|
20230906,153700,14709416860,16580,16580,16580,16580,0
|
|
20230906,153600,14709416860,16580,16580,16580,16580,0
|
|
20230906,153500,14709416860,16580,16580,16580,16580,0
|
|
20230906,153400,14709416860,16580,16580,16580,16580,0
|
|
20230906,153300,14709416860,16580,16580,16580,16580,0
|
|
20230906,153200,14709416860,16580,16580,16580,16580,0
|
|
20230906,153100,14709416860,16580,16580,16580,16580,0
|
|
20230906,153000,14709416860,16580,16580,16580,16580,60256
|
|
20230906,152900,13710372380,16610,16610,16610,16610,0
|
|
20230906,152800,13710372380,16610,16610,16610,16610,0
|
|
20230906,152700,13710372380,16610,16610,16610,16610,0
|
|
20230906,152600,13710372380,16610,16610,16610,16610,0
|
|
20230906,152500,13710372380,16610,16610,16610,16610,0
|
|
20230906,152400,13710372380,16610,16610,16610,16610,0
|
|
20230906,152300,13710372380,16610,16610,16610,16610,0
|
|
20230906,152200,13710372380,16610,16610,16610,16610,0
|
|
20230906,152100,13710372380,16610,16610,16610,16610,0
|
|
20230906,152000,13710372380,16610,16610,16610,16610,0
|
|
20230906,151900,13710372380,16610,16600,16610,16590,4678
|
|
20230906,151800,13632718930,16590,16590,16600,16590,7233
|
|
20230906,151700,13512655300,16590,16590,16600,16590,1476
|
|
20230906,151600,13488159370,16600,16600,16600,16590,1773
|
|
20230906,151500,13458735970,16600,16590,16600,16590,4473
|
|
20230906,151400,13384518250,16600,16600,16600,16590,889
|
|
20230906,151300,13369765700,16590,16610,16610,16590,3432
|
|
20230906,151200,13312794010,16610,16600,16610,16600,815
|
|
20230906,151100,13299264180,16610,16600,16610,16600,1341
|
|
20230906,151000,13277003140,16600,16590,16610,16590,2819
|
|
20230906,150900,13230210330,16600,16590,16600,16590,591
|
|
20230906,150800,13220400510,16600,16600,16610,16600,4671
|
|
20230906,150700,13142860870,16600,16610,16610,16600,1652
|
|
20230906,150600,13115435280,16600,16600,16610,16600,3680
|
|
20230906,150500,13054345190,16610,16610,16610,16600,586
|
|
20230906,150400,13044615320,16600,16600,16610,16600,3589
|
|
20230906,150300,12985027320,16600,16610,16610,16600,2119
|
|
20230906,150200,12949838100,16610,16600,16610,16600,1322
|
|
20230906,150100,12927881630,16610,16610,16610,16600,1432
|
|
20230906,150000,12904100390,16610,16620,16620,16610,3296
|
|
20230906,145900,12849351480,16620,16600,16620,16600,3264
|
|
20230906,145800,12795126730,16610,16600,16610,16600,1010
|
|
20230906,145700,12778360530,16610,16590,16610,16590,2721
|
|
20230906,145600,12733180540,16590,16590,16600,16590,1742
|
|
20230906,145500,12704267910,16600,16600,16610,16590,4348
|
|
20230906,145400,12632095870,16600,16600,16600,16590,5065
|
|
20230906,145300,12548016950,16600,16610,16610,16600,1383
|
|
20230906,145200,12525052770,16600,16610,16610,16600,1456
|
|
20230906,145100,12500881600,16610,16600,16610,16600,469
|
|
20230906,145000,12493092910,16600,16600,16610,16600,879
|
|
20230906,144900,12478501430,16600,16600,16610,16600,952
|
|
20230906,144800,12462697680,16600,16590,16610,16590,2923
|
|
20230906,144700,12414176580,16600,16590,16600,16590,1194
|
|
20230906,144600,12394363750,16590,16600,16610,16590,10049
|
|
20230906,144500,12227569170,16600,16600,16610,16600,3060
|
|
20230906,144400,12176771110,16610,16610,16610,16600,4837
|
|
20230906,144300,12096467880,16610,16620,16630,16600,9011
|
|
20230906,144200,11946734410,16620,16620,16630,16620,379
|
|
20230906,144100,11940434610,16620,16620,16630,16620,624
|
|
20230906,144000,11930063560,16630,16630,16640,16620,1524
|
|
20230906,143900,11904719520,16630,16640,16640,16630,374
|
|
20230906,143800,11898499770,16640,16630,16640,16630,401
|
|
20230906,143700,11891830200,16640,16660,16660,16640,5151
|
|
20230906,143600,11806085090,16660,16640,16660,16620,1516
|
|
20230906,143500,11780846210,16640,16630,16640,16630,2063
|
|
20230906,143400,11746527960,16630,16640,16640,16630,2941
|
|
20230906,143300,11697614040,16640,16640,16640,16630,1130
|
|
20230906,143200,11678815950,16630,16640,16640,16630,1231
|
|
20230906,143100,11658339420,16640,16640,16640,16630,356
|
|
20230906,143000,11652416120,16630,16620,16640,16620,1703
|
|
20230906,142900,11624092590,16620,16630,16630,16620,2225
|
|
20230906,142800,11587097330,16620,16630,16630,16620,504
|
|
20230906,142700,11578717550,16620,16630,16630,16620,1120
|
|
20230906,142600,11560098680,16620,16630,16630,16620,1622
|
|
20230906,142500,11533126140,16620,16630,16630,16620,295
|
|
20230906,142400,11528220920,16620,16630,16630,16620,1682
|
|
20230906,142300,11500261900,16620,16630,16630,16620,1512
|
|
20230906,142200,11475130070,16620,16630,16630,16620,424
|
|
20230906,142100,11468079890,16620,16630,16630,16620,1206
|
|
20230906,142000,11448031390,16630,16630,16630,16620,730
|
|
20230906,141900,11435892340,16620,16630,16630,16620,469
|
|
20230906,141800,11428094900,16630,16620,16630,16620,453
|
|
20230906,141700,11420564170,16630,16620,16630,16620,886
|
|
20230906,141600,11405834110,16630,16620,16630,16620,994
|
|
20230906,141500,11389308970,16620,16630,16630,16620,495
|
|
20230906,141400,11381078950,16620,16630,16630,16620,406
|
|
20230906,141300,11374330060,16620,16630,16630,16620,3038
|
|
20230906,141200,11323835290,16630,16620,16630,16620,986
|
|
20230906,141100,11307444170,16630,16620,16630,16620,724
|
|
20230906,141000,11295407820,16630,16630,16630,16620,973
|
|
20230906,140900,11279232370,16620,16630,16630,16620,645
|
|
20230906,140800,11268507940,16620,16620,16630,16620,617
|
|
20230906,140700,11258250980,16630,16630,16630,16620,1928
|
|
20230906,140600,11226205350,16630,16620,16630,16620,600
|
|
20230906,140500,11216230300,16620,16620,16630,16620,2441
|
|
20230906,140400,11175658820,16630,16620,16630,16620,470
|
|
20230906,140300,11167843450,16630,16630,16630,16620,405
|
|
20230906,140200,11161109890,16620,16630,16630,16620,1055
|
|
20230906,140100,11143573620,16630,16630,16640,16620,2259
|
|
20230906,140000,11106010330,16640,16600,16640,16600,3399
|
|
20230906,135900,11049541840,16610,16610,16610,16600,669
|
|
20230906,135800,11038433680,16600,16610,16610,16600,495
|
|
20230906,135700,11030214940,16610,16600,16610,16600,587
|
|
20230906,135600,11020469370,16600,16600,16610,16600,494
|
|
20230906,135500,11012267650,16610,16590,16610,16590,10722
|
|
20230906,135400,10834282450,16590,16590,16600,16590,490
|
|
20230906,135300,10826152220,16590,16600,16600,16590,1621
|
|
20230906,135200,10799250490,16590,16590,16600,16590,331
|
|
20230906,135100,10793757400,16600,16600,16600,16590,1296
|
|
20230906,135000,10772254890,16600,16600,16600,16590,637
|
|
20230906,134900,10761680940,16590,16600,16600,16590,358
|
|
20230906,134800,10755740390,16590,16590,16600,16590,714
|
|
20230906,134700,10743892570,16600,16610,16610,16600,4987
|
|
20230906,134600,10661108230,16600,16600,16610,16600,3168
|
|
20230906,134500,10608512000,16600,16610,16610,16600,3434
|
|
20230906,134400,10551507410,16610,16600,16610,16600,1037
|
|
20230906,134300,10534292620,16610,16610,16610,16600,325
|
|
20230906,134200,10528895360,16610,16600,16610,16600,461
|
|
20230906,134100,10521240860,16610,16600,16610,16600,299
|
|
20230906,134000,10516275750,16600,16610,16610,16600,584
|
|
20230906,133900,10506579640,16600,16600,16610,16600,390
|
|
20230906,133800,10500104680,16600,16600,16610,16600,301
|
|
20230906,133700,10495106970,16610,16600,16610,16600,401
|
|
20230906,133600,10488449530,16610,16610,16610,16600,432
|
|
20230906,133500,10481276840,16610,16610,16610,16600,10722
|
|
20230906,133400,10303189950,16610,16620,16620,16610,1507
|
|
20230906,133300,10278158300,16610,16620,16620,16610,301
|
|
20230906,133200,10273158560,16610,16630,16630,16610,7673
|
|
20230906,133100,10145661400,16620,16630,16630,16620,1771
|
|
20230906,133000,10116226160,16630,16620,16630,16620,395
|
|
20230906,132900,10109658450,16620,16630,16630,16620,702
|
|
20230906,132800,10097989070,16620,16620,16630,16620,375
|
|
20230906,132700,10091754540,16630,16630,16630,16620,455
|
|
20230906,132600,10084191990,16620,16620,16630,16620,807
|
|
20230906,132500,10070776700,16630,16620,16630,16620,284
|
|
20230906,132400,10066056210,16630,16620,16630,16620,188
|
|
20230906,132300,10062931100,16620,16620,16630,16620,636
|
|
20230906,132200,10052358970,16620,16620,16630,16620,1534
|
|
20230906,132100,10026863810,16620,16620,16630,16620,981
|
|
20230906,132000,10010558660,16620,16620,16630,16620,1831
|
|
20230906,131900,9980126720,16620,16620,16630,16620,592
|
|
20230906,131800,9970287150,16620,16620,16630,16620,2022
|
|
20230906,131700,9936676870,16630,16630,16630,16620,1003
|
|
20230906,131600,9920003670,16630,16630,16630,16620,658
|
|
20230906,131500,9909067570,16630,16620,16630,16620,1308
|
|
20230906,131400,9887328030,16630,16620,16630,16620,426
|
|
20230906,131300,9880246420,16620,16620,16630,16620,274
|
|
20230906,131200,9875692470,16620,16620,16630,16620,530
|
|
20230906,131100,9866883790,16620,16630,16630,16620,397
|
|
20230906,131000,9860283270,16630,16620,16650,16610,3831
|
|
20230906,130900,9796576690,16620,16610,16620,16610,583
|
|
20230906,130800,9786888720,16620,16620,16620,16610,360
|
|
20230906,130700,9780908250,16610,16620,16620,16610,304
|
|
20230906,130600,9775858060,16620,16620,16620,16610,172
|
|
20230906,130500,9773000510,16620,16610,16620,16610,293
|
|
20230906,130400,9768133720,16610,16600,16620,16600,680
|
|
20230906,130300,9756839660,16600,16620,16620,16600,2316
|
|
20230906,130200,9718370390,16620,16640,16640,16590,20084
|
|
20230906,130100,9384802400,16640,16650,16660,16640,4249
|
|
20230906,130000,9314045480,16650,16640,16650,16640,1763
|
|
20230906,125900,9284692460,16650,16640,16650,16640,702
|
|
20230906,125800,9273005680,16650,16640,16650,16640,328
|
|
20230906,125700,9267545120,16650,16640,16650,16640,250
|
|
20230906,125600,9263383660,16640,16640,16640,16630,1080
|
|
20230906,125500,9245413710,16630,16640,16640,16630,558
|
|
20230906,125400,9236129610,16640,16630,16640,16620,1405
|
|
20230906,125300,9212761190,16630,16630,16630,16620,457
|
|
20230906,125200,9205163690,16620,16610,16620,16610,499
|
|
20230906,125100,9196871480,16620,16610,16620,16600,2588
|
|
20230906,125000,9153886530,16610,16600,16610,16600,845
|
|
20230906,124900,9139852910,16600,16600,16610,16600,815
|
|
20230906,124800,9126321560,16600,16610,16610,16600,632
|
|
20230906,124700,9115827960,16600,16610,16610,16600,1081
|
|
20230906,124600,9097879730,16600,16600,16610,16600,939
|
|
20230906,124500,9082283920,16610,16610,16610,16600,1307
|
|
20230906,124400,9060575380,16610,16610,16620,16610,4237
|
|
20230906,124300,8990195490,16620,16610,16620,16610,350
|
|
20230906,124200,8984379370,16610,16620,16620,16610,611
|
|
20230906,124100,8974229020,16620,16610,16620,16610,587
|
|
20230906,124000,8964475300,16620,16620,16620,16610,610
|
|
20230906,123900,8954341490,16620,16610,16620,16610,250
|
|
20230906,123800,8950187660,16610,16600,16620,16590,3503
|
|
20230906,123700,8892019380,16600,16600,16610,16590,5475
|
|
20230906,123600,8801133890,16610,16610,16610,16600,250
|
|
20230906,123500,8796981630,16600,16610,16610,16600,503
|
|
20230906,123400,8788629120,16610,16610,16610,16600,2224
|
|
20230906,123300,8751693530,16610,16600,16610,16600,672
|
|
20230906,123200,8740533230,16610,16600,16610,16600,485
|
|
20230906,123100,8732480310,16600,16590,16600,16590,4606
|
|
20230906,123000,8656022190,16600,16590,16600,16590,608
|
|
20230906,122900,8645932840,16590,16600,16600,16590,1078
|
|
20230906,122800,8628044350,16600,16600,16600,16590,927
|
|
20230906,122700,8612664480,16590,16600,16600,16590,625
|
|
20230906,122600,8602293500,16590,16600,16600,16590,385
|
|
20230906,122500,8595905190,16600,16600,16600,16590,406
|
|
20230906,122400,8589166480,16600,16600,16600,16590,1821
|
|
20230906,122300,8558939420,16610,16600,16610,16600,2091
|
|
20230906,122200,8524227780,16590,16600,16600,16590,462
|
|
20230906,122100,8516561100,16600,16600,16600,16590,660
|
|
20230906,122000,8505608240,16600,16590,16600,16590,1693
|
|
20230906,121900,8477510380,16590,16610,16610,16590,5570
|
|
20230906,121800,8385043040,16610,16610,16610,16600,1048
|
|
20230906,121700,8367641390,16600,16600,16610,16600,1869
|
|
20230906,121600,8336613230,16610,16610,16610,16600,421
|
|
20230906,121500,8329620860,16610,16600,16610,16600,1022
|
|
20230906,121400,8312652960,16600,16600,16610,16600,406
|
|
20230906,121300,8305911640,16610,16600,16610,16600,738
|
|
20230906,121200,8293657530,16600,16610,16610,16600,2396
|
|
20230906,121100,8253860610,16610,16610,16610,16600,1297
|
|
20230906,121000,8232318800,16600,16600,16610,16600,840
|
|
20230906,120900,8218369890,16600,16610,16610,16600,1644
|
|
20230906,120800,8191076300,16610,16600,16610,16600,222
|
|
20230906,120700,8187389860,16610,16620,16620,16600,2507
|
|
20230906,120600,8145752320,16610,16600,16620,16600,10076
|
|
20230906,120500,7978444730,16600,16600,16600,16590,724
|
|
20230906,120400,7966428750,16600,16600,16600,16590,531
|
|
20230906,120300,7957617940,16590,16590,16600,16590,1242
|
|
20230906,120200,7937002590,16600,16590,16600,16590,874
|
|
20230906,120100,7922502250,16590,16580,16600,16580,7245
|
|
20230906,120000,7802307810,16580,16580,16590,16580,723
|
|
20230906,115900,7790319200,16590,16590,16590,16580,576
|
|
20230906,115800,7780767740,16590,16580,16590,16580,1112
|
|
20230906,115700,7762327090,16580,16580,16590,16580,398
|
|
20230906,115600,7755725290,16580,16580,16590,16580,565
|
|
20230906,115500,7746356520,16590,16580,16590,16580,232
|
|
20230906,115400,7742509580,16590,16590,16590,16580,724
|
|
20230906,115300,7730502480,16590,16600,16600,16580,5051
|
|
20230906,115200,7646714500,16590,16600,16600,16590,2782
|
|
20230906,115100,7600539180,16600,16590,16600,16590,333
|
|
20230906,115000,7595014520,16600,16610,16620,16590,21209
|
|
20230906,114900,7242891280,16620,16620,16620,16610,2955
|
|
20230906,114800,7193806430,16620,16610,16620,16610,309
|
|
20230906,114700,7188672930,16620,16610,16620,16610,369
|
|
20230906,114600,7182541920,16620,16620,16620,16610,626
|
|
20230906,114500,7172141360,16620,16610,16620,16610,168
|
|
20230906,114400,7169349770,16610,16620,16620,16610,582
|
|
20230906,114300,7159681290,16620,16620,16620,16610,458
|
|
20230906,114200,7152071090,16620,16620,16620,16610,173
|
|
20230906,114100,7149196580,16610,16610,16620,16610,3381
|
|
20230906,114000,7093037100,16610,16600,16610,16600,2200
|
|
20230906,113900,7056507310,16610,16600,16610,16600,1307
|
|
20230906,113800,7034810570,16600,16610,16610,16600,1332
|
|
20230906,113700,7012696090,16600,16620,16620,16600,5897
|
|
20230906,113600,6914738250,16620,16620,16620,16620,981
|
|
20230906,113500,6898434030,16620,16610,16620,16610,1321
|
|
20230906,113400,6876480010,16620,16620,16620,16610,1038
|
|
20230906,113300,6859231500,16620,16620,16630,16620,2472
|
|
20230906,113200,6818145670,16620,16620,16620,16620,1493
|
|
20230906,113100,6793332010,16630,16630,16630,16620,2026
|
|
20230906,113000,6759655630,16630,16620,16630,16620,1550
|
|
20230906,112900,6733889300,16620,16630,16630,16620,3950
|
|
20230906,112800,6668209440,16630,16620,16630,16620,3143
|
|
20230906,112700,6615942260,16620,16620,16620,16620,1947
|
|
20230906,112600,6583583120,16630,16620,16630,16620,614
|
|
20230906,112500,6573377770,16620,16610,16620,16610,3135
|
|
20230906,112400,6521288080,16610,16630,16630,16610,3021
|
|
20230906,112300,6471079100,16630,16630,16630,16620,594
|
|
20230906,112200,6461204200,16620,16620,16620,16610,776
|
|
20230906,112100,6448307490,16620,16620,16630,16610,3095
|
|
20230906,112000,6396868710,16630,16620,16630,16620,839
|
|
20230906,111900,6382918280,16630,16640,16640,16630,1014
|
|
20230906,111800,6366054680,16620,16620,16640,16620,3329
|
|
20230906,111700,6310684010,16620,16610,16620,16600,3773
|
|
20230906,111600,6248008620,16610,16610,16610,16600,1607
|
|
20230906,111500,6221323730,16610,16600,16610,16600,1665
|
|
20230906,111400,6193683660,16600,16610,16610,16600,1865
|
|
20230906,111300,6162724070,16600,16610,16610,16600,5889
|
|
20230906,111200,6064963060,16610,16630,16630,16600,8196
|
|
20230906,111100,5928811970,16620,16620,16630,16620,1342
|
|
20230906,111000,5906503330,16620,16610,16620,16610,11856
|
|
20230906,110900,5709458340,16620,16630,16630,16610,9863
|
|
20230906,110800,5545543910,16630,16650,16650,16630,9487
|
|
20230906,110700,5387721790,16650,16650,16660,16640,19540
|
|
20230906,110600,5062383560,16660,16660,16660,16650,432
|
|
20230906,110500,5055186450,16650,16660,16670,16650,11861
|
|
20230906,110400,4857592160,16670,16670,16680,16660,3780
|
|
20230906,110300,4794596360,16670,16670,16670,16670,1813
|
|
20230906,110200,4764373650,16670,16670,16680,16670,1902
|
|
20230906,110100,4732665260,16680,16670,16680,16670,814
|
|
20230906,110000,4719094870,16670,16670,16680,16670,658
|
|
20230906,105900,4708124830,16680,16680,16680,16670,680
|
|
20230906,105800,4696788570,16670,16670,16680,16670,1648
|
|
20230906,105700,4669315140,16670,16670,16680,16670,1083
|
|
20230906,105600,4651257900,16670,16680,16680,16670,245
|
|
20230906,105500,4647172260,16670,16670,16680,16670,1568
|
|
20230906,105400,4621033080,16670,16670,16680,16670,544
|
|
20230906,105300,4611962690,16670,16680,16680,16670,1613
|
|
20230906,105200,4585072830,16670,16680,16680,16670,689
|
|
20230906,105100,4573581830,16680,16670,16680,16670,210
|
|
20230906,105000,4570080640,16670,16670,16680,16670,451
|
|
20230906,104900,4562560970,16670,16670,16680,16660,375
|
|
20230906,104800,4556310090,16670,16670,16680,16660,4008
|
|
20230906,104700,4489498740,16680,16670,16680,16670,164
|
|
20230906,104600,4486763900,16670,16660,16680,16660,4264
|
|
20230906,104500,4415700930,16670,16660,16670,16660,3938
|
|
20230906,104400,4350081640,16670,16660,16670,16660,1171
|
|
20230906,104300,4330571710,16660,16680,16680,16660,13074
|
|
20230906,104200,4112632610,16680,16680,16680,16670,668
|
|
20230906,104100,4101492630,16680,16670,16680,16670,803
|
|
20230906,104000,4088102840,16680,16670,16680,16670,1023
|
|
20230906,103900,4071041610,16680,16670,16680,16670,3575
|
|
20230906,103800,4011413650,16670,16670,16680,16670,1237
|
|
20230906,103700,3990791890,16680,16690,16690,16670,7476
|
|
20230906,103600,3866093500,16690,16690,16690,16680,1409
|
|
20230906,103500,3842584200,16680,16680,16690,16680,1773
|
|
20230906,103400,3813003870,16690,16690,16690,16680,652
|
|
20230906,103300,3802125400,16690,16690,16690,16680,2474
|
|
20230906,103200,3760838090,16700,16700,16710,16700,732
|
|
20230906,103100,3748613650,16700,16700,16710,16690,623
|
|
20230906,103000,3738208810,16700,16700,16710,16700,1264
|
|
20230906,102900,3717098960,16710,16700,16710,16700,805
|
|
20230906,102800,3703654720,16700,16710,16710,16700,242
|
|
20230906,102700,3699613000,16710,16690,16710,16690,1228
|
|
20230906,102600,3679106910,16700,16700,16710,16690,3320
|
|
20230906,102500,3623672020,16700,16700,16710,16700,1106
|
|
20230906,102400,3605198690,16710,16700,16710,16700,1842
|
|
20230906,102300,3574432360,16700,16700,16710,16700,1019
|
|
20230906,102200,3557412820,16710,16720,16720,16710,2626
|
|
20230906,102100,3513521480,16720,16720,16720,16710,17
|
|
20230906,102000,3513237270,16710,16710,16710,16710,2084
|
|
20230906,101900,3478413630,16710,16720,16720,16710,1122
|
|
20230906,101800,3459664950,16710,16710,16720,16710,2355
|
|
20230906,101700,3420295460,16710,16730,16730,16710,7241
|
|
20230906,101600,3299225430,16720,16720,16730,16720,1289
|
|
20230906,101500,3277663340,16730,16720,16730,16720,3420
|
|
20230906,101400,3220447280,16730,16740,16740,16730,2680
|
|
20230906,101300,3175610460,16740,16760,16760,16730,3033
|
|
20230906,101200,3124809030,16750,16750,16760,16750,361
|
|
20230906,101100,3118760180,16750,16750,16760,16750,687
|
|
20230906,101000,3107251950,16750,16770,16780,16750,1800
|
|
20230906,100900,3077084470,16770,16760,16780,16760,639
|
|
20230906,100800,3066371910,16760,16760,16760,16750,355
|
|
20230906,100700,3060423080,16760,16780,16780,16760,1820
|
|
20230906,100600,3029906170,16780,16780,16780,16770,678
|
|
20230906,100500,3018532640,16780,16770,16780,16770,501
|
|
20230906,100400,3010127130,16780,16780,16780,16770,410
|
|
20230906,100300,3003249650,16780,16780,16780,16770,270
|
|
20230906,100200,2998719650,16780,16750,16780,16740,3077
|
|
20230906,100100,2947158040,16750,16740,16750,16730,6633
|
|
20230906,100000,2836082440,16730,16730,16740,16730,900
|
|
20230906,095900,2821022620,16740,16740,16740,16730,2118
|
|
20230906,095800,2785575860,16730,16740,16740,16730,502
|
|
20230906,095700,2777176520,16740,16730,16740,16730,2066
|
|
20230906,095600,2742610130,16730,16730,16740,16730,1192
|
|
20230906,095500,2722666120,16730,16740,16740,16730,2296
|
|
20230906,095400,2684251620,16740,16740,16750,16740,4305
|
|
20230906,095300,2612183560,16740,16750,16760,16740,1442
|
|
20230906,095200,2588030660,16760,16750,16760,16750,1209
|
|
20230906,095100,2567779190,16750,16750,16760,16750,7504
|
|
20230906,095000,2442085990,16750,16750,16760,16750,564
|
|
20230906,094900,2432638910,16760,16760,16760,16750,1142
|
|
20230906,094800,2413507250,16760,16760,16760,16750,2121
|
|
20230906,094700,2377978650,16750,16750,16760,16750,517
|
|
20230906,094600,2369315500,16760,16750,16760,16750,448
|
|
20230906,094500,2361808480,16750,16770,16770,16750,1986
|
|
20230906,094400,2328525470,16760,16760,16770,16760,879
|
|
20230906,094300,2313791680,16760,16780,16780,16760,2874
|
|
20230906,094200,2265605870,16770,16780,16780,16770,1450
|
|
20230906,094100,2241286750,16780,16780,16790,16780,1923
|
|
20230906,094000,2209016980,16780,16780,16790,16780,4218
|
|
20230906,093900,2138235840,16780,16790,16790,16780,3331
|
|
20230906,093800,2082339270,16790,16790,16790,16780,328
|
|
20230906,093700,2076832240,16790,16780,16790,16780,903
|
|
20230906,093600,2061676100,16780,16790,16800,16780,2055
|
|
20230906,093500,2027174620,16800,16800,16800,16790,2812
|
|
20230906,093400,1979949690,16800,16790,16800,16790,390
|
|
20230906,093300,1973399360,16800,16790,16800,16790,481
|
|
20230906,093200,1965319330,16800,16790,16800,16790,2327
|
|
20230906,093100,1926247530,16780,16790,16790,16780,438
|
|
20230906,093000,1918894530,16790,16770,16790,16770,1720
|
|
20230906,092900,1890039930,16780,16780,16780,16770,2706
|
|
20230906,092800,1844643430,16780,16790,16790,16780,1738
|
|
20230906,092700,1815478000,16790,16790,16800,16790,3246
|
|
20230906,092600,1760968320,16790,16770,16790,16770,5759
|
|
20230906,092500,1664323970,16770,16780,16780,16770,3651
|
|
20230906,092400,1603082060,16780,16780,16780,16770,1785
|
|
20230906,092300,1573136450,16780,16770,16780,16760,1683
|
|
20230906,092200,1544915760,16770,16770,16780,16760,2634
|
|
20230906,092100,1500742060,16770,16770,16780,16770,3466
|
|
20230906,092000,1442615860,16780,16770,16780,16760,1317
|
|
20230906,091900,1420531060,16760,16760,16770,16760,2458
|
|
20230906,091800,1379322130,16760,16770,16770,16740,3888
|
|
20230906,091700,1314192310,16770,16750,16780,16750,4802
|
|
20230906,091600,1233686890,16750,16730,16750,16730,1434
|
|
20230906,091500,1209679930,16730,16750,16760,16730,2608
|
|
20230906,091400,1166013880,16760,16760,16760,16750,581
|
|
20230906,091300,1156276580,16750,16820,16820,16720,8957
|
|
20230906,091200,1005865390,16820,16720,16820,16710,15300
|
|
20230906,091100,749347750,16710,16710,16720,16710,1919
|
|
20230906,091000,717279150,16700,16700,16710,16690,2319
|
|
20230906,090900,678550810,16700,16720,16720,16700,2901
|
|
20230906,090800,630088970,16720,16720,16730,16720,3780
|
|
20230906,090700,566885170,16730,16690,16730,16690,4556
|
|
20230906,090600,490793940,16690,16680,16690,16680,4986
|
|
20230906,090500,407599370,16680,16690,16690,16680,2137
|
|
20230906,090400,371952020,16690,16700,16700,16680,6476
|
|
20230906,090300,263855980,16710,16700,16710,16700,2256
|
|
20230906,090200,226176500,16700,16700,16700,16670,1833
|
|
20230906,090100,195596310,16680,16670,16710,16660,2956
|
|
20230906,090000,146280370,16670,16670,16670,16660,8776
|