595 lines
32 KiB
CSV
595 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,185200,16013939320,16600,16600,16600,16600,100375
|
|
20230907,185100,16013939320,16600,16600,16600,16600,0
|
|
20230907,185000,16013939320,16600,16600,16600,16600,0
|
|
20230907,184900,16013939320,16600,16600,16600,16600,0
|
|
20230907,184800,16013939320,16600,16600,16600,16600,0
|
|
20230907,184700,16013939320,16600,16600,16600,16600,0
|
|
20230907,184600,16013939320,16600,16600,16600,16600,0
|
|
20230907,184500,16013939320,16600,16600,16600,16600,0
|
|
20230907,184400,16013939320,16600,16600,16600,16600,0
|
|
20230907,184300,16013939320,16600,16600,16600,16600,0
|
|
20230907,184200,16013939320,16600,16600,16600,16600,0
|
|
20230907,184100,16013939320,16600,16600,16600,16600,0
|
|
20230907,184000,16013939320,16600,16600,16600,16600,0
|
|
20230907,183900,16013939320,16600,16600,16600,16600,0
|
|
20230907,183800,16013939320,16600,16600,16600,16600,0
|
|
20230907,183700,16013939320,16600,16600,16600,16600,0
|
|
20230907,183600,16013939320,16600,16600,16600,16600,0
|
|
20230907,183500,16013939320,16600,16600,16600,16600,0
|
|
20230907,183400,16013939320,16600,16600,16600,16600,0
|
|
20230907,183300,16013939320,16600,16600,16600,16600,0
|
|
20230907,183200,16013939320,16600,16600,16600,16600,0
|
|
20230907,183100,16013939320,16600,16600,16600,16600,0
|
|
20230907,183000,16013939320,16600,16600,16600,16600,0
|
|
20230907,182900,16013939320,16600,16600,16600,16600,0
|
|
20230907,182800,16013939320,16600,16600,16600,16600,0
|
|
20230907,182700,16013939320,16600,16600,16600,16600,0
|
|
20230907,182600,16013939320,16600,16600,16600,16600,0
|
|
20230907,182500,16013939320,16600,16600,16600,16600,0
|
|
20230907,182400,16013939320,16600,16600,16600,16600,0
|
|
20230907,182300,16013939320,16600,16600,16600,16600,0
|
|
20230907,182200,16013939320,16600,16600,16600,16600,100375
|
|
20230907,182100,16013939320,16600,16600,16600,16600,0
|
|
20230907,182000,16013939320,16600,16600,16600,16600,0
|
|
20230907,181900,16013939320,16600,16600,16600,16600,0
|
|
20230907,181800,16013939320,16600,16600,16600,16600,0
|
|
20230907,181700,16013939320,16600,16600,16600,16600,0
|
|
20230907,181600,16013939320,16600,16600,16600,16600,0
|
|
20230907,181500,16013939320,16600,16600,16600,16600,0
|
|
20230907,181400,16013939320,16600,16600,16600,16600,0
|
|
20230907,181300,16013939320,16600,16600,16600,16600,0
|
|
20230907,181200,16013939320,16600,16600,16600,16600,0
|
|
20230907,181100,16013939320,16600,16600,16600,16600,0
|
|
20230907,181000,16013939320,16600,16600,16600,16600,0
|
|
20230907,180900,16013939320,16600,16600,16600,16600,0
|
|
20230907,180800,16013939320,16600,16600,16600,16600,0
|
|
20230907,180700,16013939320,16600,16600,16600,16600,0
|
|
20230907,180600,16013939320,16600,16600,16600,16600,0
|
|
20230907,180500,16013939320,16600,16600,16600,16600,0
|
|
20230907,180400,16013939320,16600,16600,16600,16600,0
|
|
20230907,180300,16013939320,16600,16600,16600,16600,0
|
|
20230907,180200,16013939320,16600,16600,16600,16600,0
|
|
20230907,180100,16013939320,16600,16600,16600,16600,0
|
|
20230907,180000,16013939320,16600,16600,16600,16600,0
|
|
20230907,175900,16013939320,16600,16600,16600,16600,0
|
|
20230907,175800,16013939320,16600,16600,16600,16600,0
|
|
20230907,175700,16013939320,16600,16600,16600,16600,0
|
|
20230907,175600,16013939320,16600,16600,16600,16600,0
|
|
20230907,175500,16013939320,16600,16600,16600,16600,0
|
|
20230907,175400,16013939320,16600,16600,16600,16600,0
|
|
20230907,175300,16013939320,16600,16600,16600,16600,0
|
|
20230907,175200,16013939320,16600,16600,16600,16600,100375
|
|
20230907,175100,16013939320,16600,16600,16600,16600,0
|
|
20230907,175000,16013939320,16600,16600,16600,16600,0
|
|
20230907,174900,16013939320,16600,16600,16600,16600,0
|
|
20230907,174800,16013939320,16600,16600,16600,16600,0
|
|
20230907,174700,16013939320,16600,16600,16600,16600,0
|
|
20230907,174600,16013939320,16600,16600,16600,16600,0
|
|
20230907,174500,16013939320,16600,16600,16600,16600,0
|
|
20230907,174400,16013939320,16600,16600,16600,16600,0
|
|
20230907,174300,16013939320,16600,16600,16600,16600,0
|
|
20230907,174200,16013939320,16600,16600,16600,16600,0
|
|
20230907,174100,16013939320,16600,16600,16600,16600,0
|
|
20230907,174000,16013939320,16600,16600,16600,16600,0
|
|
20230907,173900,16013939320,16600,16600,16600,16600,0
|
|
20230907,173800,16013939320,16600,16600,16600,16600,0
|
|
20230907,173700,16013939320,16600,16600,16600,16600,0
|
|
20230907,173600,16013939320,16600,16600,16600,16600,0
|
|
20230907,173500,16013939320,16600,16600,16600,16600,0
|
|
20230907,173400,16013939320,16600,16600,16600,16600,0
|
|
20230907,173300,16013939320,16600,16600,16600,16600,0
|
|
20230907,173200,16013939320,16600,16600,16600,16600,0
|
|
20230907,173100,16013939320,16600,16600,16600,16600,0
|
|
20230907,173000,16013939320,16600,16600,16600,16600,0
|
|
20230907,172900,16013939320,16600,16600,16600,16600,0
|
|
20230907,172800,16013939320,16600,16600,16600,16600,0
|
|
20230907,172700,16013939320,16600,16600,16600,16600,0
|
|
20230907,172600,16013939320,16600,16600,16600,16600,0
|
|
20230907,172500,16013939320,16600,16600,16600,16600,0
|
|
20230907,172400,16013939320,16600,16600,16600,16600,0
|
|
20230907,172300,16013939320,16600,16600,16600,16600,0
|
|
20230907,172200,16013939320,16600,16600,16600,16600,100375
|
|
20230907,172100,16013939320,16600,16600,16600,16600,0
|
|
20230907,172000,16013939320,16600,16600,16600,16600,0
|
|
20230907,171900,16013939320,16600,16600,16600,16600,0
|
|
20230907,171800,16013939320,16600,16600,16600,16600,0
|
|
20230907,171700,16013939320,16600,16600,16600,16600,0
|
|
20230907,171600,16013939320,16600,16600,16600,16600,0
|
|
20230907,171500,16013939320,16600,16600,16600,16600,0
|
|
20230907,171400,16013939320,16600,16600,16600,16600,0
|
|
20230907,171300,16013939320,16600,16600,16600,16600,0
|
|
20230907,171200,16013939320,16600,16600,16600,16600,0
|
|
20230907,171100,16013939320,16600,16600,16600,16600,0
|
|
20230907,171000,16013939320,16600,16600,16600,16600,0
|
|
20230907,170900,16013939320,16600,16600,16600,16600,0
|
|
20230907,170800,16013939320,16600,16600,16600,16600,0
|
|
20230907,170700,16013939320,16600,16600,16600,16600,0
|
|
20230907,170600,16013939320,16600,16600,16600,16600,0
|
|
20230907,170500,16013939320,16600,16600,16600,16600,0
|
|
20230907,170400,16013939320,16600,16600,16600,16600,0
|
|
20230907,170300,16013939320,16600,16600,16600,16600,0
|
|
20230907,170200,16013939320,16600,16600,16600,16600,0
|
|
20230907,170100,16013939320,16600,16600,16600,16600,0
|
|
20230907,170000,16013939320,16600,16600,16600,16600,0
|
|
20230907,165900,16013939320,16600,16600,16600,16600,0
|
|
20230907,165800,16013939320,16600,16600,16600,16600,0
|
|
20230907,165700,16013939320,16600,16600,16600,16600,0
|
|
20230907,165600,16013939320,16600,16600,16600,16600,0
|
|
20230907,165500,16013939320,16600,16600,16600,16600,0
|
|
20230907,165400,16013939320,16600,16600,16600,16600,0
|
|
20230907,165300,16013939320,16600,16600,16600,16600,0
|
|
20230907,165200,16013939320,16600,16600,16600,16600,100375
|
|
20230907,165100,16013939320,16600,16600,16600,16600,0
|
|
20230907,165000,16013939320,16600,16600,16600,16600,0
|
|
20230907,164900,16013939320,16600,16600,16600,16600,0
|
|
20230907,164800,16013939320,16600,16600,16600,16600,0
|
|
20230907,164700,16013939320,16600,16600,16600,16600,0
|
|
20230907,164600,16013939320,16600,16600,16600,16600,0
|
|
20230907,164500,16013939320,16600,16600,16600,16600,0
|
|
20230907,164400,16013939320,16600,16600,16600,16600,0
|
|
20230907,164300,16013939320,16600,16600,16600,16600,0
|
|
20230907,164200,16013939320,16600,16600,16600,16600,0
|
|
20230907,164100,16013939320,16600,16600,16600,16600,0
|
|
20230907,164000,16013939320,16600,16600,16600,16600,0
|
|
20230907,163900,16013939320,16600,16600,16600,16600,0
|
|
20230907,163800,16013939320,16600,16600,16600,16600,0
|
|
20230907,163700,16013939320,16600,16600,16600,16600,0
|
|
20230907,163600,16013939320,16600,16600,16600,16600,0
|
|
20230907,163500,16013939320,16600,16600,16600,16600,0
|
|
20230907,163400,16013939320,16600,16600,16600,16600,0
|
|
20230907,163300,16013939320,16600,16600,16600,16600,0
|
|
20230907,163200,16013939320,16600,16600,16600,16600,0
|
|
20230907,163100,16013939320,16600,16600,16600,16600,0
|
|
20230907,163000,16013939320,16600,16600,16600,16600,0
|
|
20230907,162900,16013939320,16600,16600,16600,16600,0
|
|
20230907,162800,16013939320,16600,16600,16600,16600,0
|
|
20230907,162700,16013939320,16600,16600,16600,16600,0
|
|
20230907,162600,16013939320,16600,16600,16600,16600,0
|
|
20230907,162500,16013939320,16600,16600,16600,16600,0
|
|
20230907,162400,16013939320,16600,16600,16600,16600,0
|
|
20230907,162300,16013939320,16600,16600,16600,16600,0
|
|
20230907,162200,16013939320,16600,16600,16600,16600,100375
|
|
20230907,162100,16013939320,16600,16600,16600,16600,0
|
|
20230907,162000,16013939320,16600,16600,16600,16600,0
|
|
20230907,161900,16013939320,16600,16600,16600,16600,0
|
|
20230907,161800,16013939320,16600,16600,16600,16600,0
|
|
20230907,161700,16013939320,16600,16600,16600,16600,0
|
|
20230907,161600,16013939320,16600,16600,16600,16600,0
|
|
20230907,161500,16013939320,16600,16600,16600,16600,0
|
|
20230907,161400,16013939320,16600,16600,16600,16600,0
|
|
20230907,161300,16013939320,16600,16600,16600,16600,0
|
|
20230907,161200,16013939320,16600,16600,16600,16600,0
|
|
20230907,161100,16013939320,16600,16600,16600,16600,0
|
|
20230907,161000,16013939320,16600,16600,16600,16600,0
|
|
20230907,160900,16013939320,16600,16600,16600,16600,0
|
|
20230907,160800,16013939320,16600,16600,16600,16600,0
|
|
20230907,160700,16013939320,16600,16600,16600,16600,0
|
|
20230907,160600,16013939320,16600,16600,16600,16600,0
|
|
20230907,160500,16013939320,16600,16600,16600,16600,0
|
|
20230907,160400,16013939320,16600,16600,16600,16600,0
|
|
20230907,160300,16013939320,16600,16600,16600,16600,0
|
|
20230907,160200,16013939320,16600,16600,16600,16600,0
|
|
20230907,160100,16013939320,16600,16600,16600,16600,0
|
|
20230907,160000,16013939320,16600,16600,16600,16600,0
|
|
20230907,155900,16013939320,16600,16600,16600,16600,0
|
|
20230907,155800,16013939320,16600,16600,16600,16600,0
|
|
20230907,155700,16013939320,16600,16600,16600,16600,0
|
|
20230907,155600,16013939320,16600,16600,16600,16600,0
|
|
20230907,155500,16013939320,16600,16600,16600,16600,0
|
|
20230907,155400,16013939320,16600,16600,16600,16600,0
|
|
20230907,155300,16013939320,16600,16600,16600,16600,0
|
|
20230907,155200,16013939320,16600,16600,16600,16600,100375
|
|
20230907,155100,16013939320,16600,16600,16600,16600,0
|
|
20230907,155000,16013939320,16600,16600,16600,16600,0
|
|
20230907,154900,16013939320,16600,16600,16600,16600,0
|
|
20230907,154800,16013939320,16600,16600,16600,16600,0
|
|
20230907,154700,16013939320,16600,16600,16600,16600,0
|
|
20230907,154600,16013939320,16600,16600,16600,16600,0
|
|
20230907,154500,16013939320,16600,16600,16600,16600,0
|
|
20230907,154400,16013939320,16600,16600,16600,16600,0
|
|
20230907,154300,16013939320,16600,16600,16600,16600,0
|
|
20230907,154200,16013939320,16600,16600,16600,16600,0
|
|
20230907,154100,16013939320,16600,16600,16600,16600,0
|
|
20230907,154000,16013939320,16600,16600,16600,16600,0
|
|
20230907,153900,16013939320,16600,16600,16600,16600,0
|
|
20230907,153800,16013939320,16600,16600,16600,16600,0
|
|
20230907,153700,16013939320,16600,16600,16600,16600,0
|
|
20230907,153600,16013939320,16600,16600,16600,16600,0
|
|
20230907,153500,16013939320,16600,16600,16600,16600,0
|
|
20230907,153400,16013939320,16600,16600,16600,16600,0
|
|
20230907,153300,16013939320,16600,16600,16600,16600,0
|
|
20230907,153200,16013939320,16600,16600,16600,16600,0
|
|
20230907,153100,16013939320,16600,16600,16600,16600,0
|
|
20230907,153000,16013939320,16600,16600,16600,16600,100375
|
|
20230907,152900,14347714320,16580,16580,16580,16580,0
|
|
20230907,152800,14347714320,16580,16580,16580,16580,0
|
|
20230907,152700,14347714320,16580,16580,16580,16580,0
|
|
20230907,152600,14347714320,16580,16580,16580,16580,0
|
|
20230907,152500,14347714320,16580,16580,16580,16580,0
|
|
20230907,152400,14347714320,16580,16580,16580,16580,0
|
|
20230907,152300,14347714320,16580,16580,16580,16580,0
|
|
20230907,152200,14347714320,16580,16580,16580,16580,0
|
|
20230907,152100,14347714320,16580,16580,16580,16580,0
|
|
20230907,152000,14347714320,16580,16580,16580,16580,0
|
|
20230907,151900,14347714320,16580,16580,16580,16570,6743
|
|
20230907,151800,14235968960,16580,16590,16590,16580,12459
|
|
20230907,151700,14029362300,16580,16580,16590,16580,2790
|
|
20230907,151600,13983083600,16580,16580,16590,16580,1210
|
|
20230907,151500,13963013520,16590,16590,16600,16580,2615
|
|
20230907,151400,13919630850,16600,16590,16600,16590,5782
|
|
20230907,151300,13823700520,16590,16590,16600,16590,1689
|
|
20230907,151200,13795665470,16600,16600,16600,16590,2047
|
|
20230907,151100,13761686200,16590,16590,16600,16590,1439
|
|
20230907,151000,13737807250,16590,16600,16610,16590,4514
|
|
20230907,150900,13662875450,16600,16600,16610,16600,1395
|
|
20230907,150800,13639708550,16610,16600,16610,16600,2626
|
|
20230907,150700,13596104980,16600,16600,16600,16590,3291
|
|
20230907,150600,13541475330,16590,16590,16600,16590,1559
|
|
20230907,150500,13515597010,16590,16590,16600,16590,1019
|
|
20230907,150400,13498685410,16600,16580,16600,16580,5881
|
|
20230907,150300,13401129800,16580,16580,16580,16570,1879
|
|
20230907,150200,13369976300,16580,16580,16580,16570,1833
|
|
20230907,150100,13339585810,16580,16580,16590,16570,3622
|
|
20230907,150000,13279543640,16580,16590,16590,16580,2725
|
|
20230907,145900,13234357170,16580,16580,16590,16570,524
|
|
20230907,145800,13225667390,16580,16580,16580,16570,2302
|
|
20230907,145700,13187503030,16580,16580,16580,16570,1519
|
|
20230907,145600,13162322240,16570,16570,16580,16570,1215
|
|
20230907,145500,13142177650,16570,16570,16580,16570,2145
|
|
20230907,145400,13106621680,16570,16570,16580,16570,2237
|
|
20230907,145300,13069537320,16580,16580,16590,16570,5041
|
|
20230907,145200,12985953490,16580,16590,16590,16580,1082
|
|
20230907,145100,12968007670,16590,16580,16590,16580,959
|
|
20230907,145000,12952100030,16580,16590,16590,16580,719
|
|
20230907,144900,12940172770,16590,16590,16590,16580,1610
|
|
20230907,144800,12913473720,16590,16580,16590,16580,1899
|
|
20230907,144700,12881981010,16580,16590,16590,16580,797
|
|
20230907,144600,12868761960,16580,16580,16590,16580,2811
|
|
20230907,144500,12822152490,16580,16580,16590,16580,421
|
|
20230907,144400,12815169720,16580,16580,16590,16580,428
|
|
20230907,144300,12808069690,16580,16580,16590,16580,1539
|
|
20230907,144200,12782546370,16590,16590,16590,16570,4880
|
|
20230907,144100,12701626640,16590,16590,16590,16580,1347
|
|
20230907,144000,12679285160,16590,16580,16590,16580,3883
|
|
20230907,143900,12614902240,16580,16580,16590,16580,1104
|
|
20230907,143800,12596588460,16590,16580,16590,16580,1696
|
|
20230907,143700,12568453360,16580,16580,16590,16580,602
|
|
20230907,143600,12558467680,16590,16590,16590,16580,1916
|
|
20230907,143500,12526692020,16590,16600,16600,16580,1756
|
|
20230907,143400,12497556810,16590,16590,16600,16590,1001
|
|
20230907,143300,12480945790,16590,16600,16600,16580,3114
|
|
20230907,143200,12429285080,16590,16590,16600,16590,1181
|
|
20230907,143100,12409684810,16590,16600,16600,16590,1395
|
|
20230907,143000,12386533930,16590,16600,16600,16590,1332
|
|
20230907,142900,12364429820,16590,16590,16600,16590,2749
|
|
20230907,142800,12318819240,16590,16590,16600,16580,1624
|
|
20230907,142700,12291877150,16590,16580,16590,16580,1185
|
|
20230907,142600,12272221360,16580,16590,16590,16580,2348
|
|
20230907,142500,12233269920,16590,16580,16590,16580,1137
|
|
20230907,142400,12214408560,16590,16570,16590,16570,9350
|
|
20230907,142300,12059389440,16570,16580,16580,16570,973
|
|
20230907,142200,12043262100,16570,16580,16580,16570,1475
|
|
20230907,142100,12018811590,16570,16570,16580,16570,1212
|
|
20230907,142000,11998719420,16570,16580,16580,16570,795
|
|
20230907,141900,11985539930,16570,16580,16580,16570,945
|
|
20230907,141800,11969875240,16580,16570,16580,16570,2176
|
|
20230907,141700,11933814500,16580,16580,16580,16570,902
|
|
20230907,141600,11918860180,16570,16580,16580,16570,934
|
|
20230907,141500,11903378110,16580,16570,16580,16570,1576
|
|
20230907,141400,11877253680,16580,16580,16580,16570,968
|
|
20230907,141300,11861204830,16580,16570,16580,16570,1188
|
|
20230907,141200,11841509990,16580,16570,16580,16570,1284
|
|
20230907,141100,11820223100,16580,16580,16580,16570,1056
|
|
20230907,141000,11802714660,16580,16580,16580,16570,1484
|
|
20230907,140900,11778111390,16570,16580,16580,16570,1490
|
|
20230907,140800,11753409120,16580,16570,16580,16570,722
|
|
20230907,140700,11741438380,16570,16580,16580,16570,1179
|
|
20230907,140600,11721897880,16570,16580,16580,16570,1299
|
|
20230907,140500,11700364160,16570,16580,16580,16570,1751
|
|
20230907,140400,11671335250,16570,16570,16580,16570,256
|
|
20230907,140300,11667093280,16570,16570,16580,16570,1512
|
|
20230907,140200,11642035240,16570,16580,16580,16570,833
|
|
20230907,140100,11628228620,16580,16570,16580,16570,847
|
|
20230907,140000,11614193050,16570,16570,16580,16570,798
|
|
20230907,135900,11600970120,16570,16570,16580,16570,658
|
|
20230907,135800,11590067020,16570,16580,16580,16570,2821
|
|
20230907,135700,11543322990,16570,16580,16580,16570,362
|
|
20230907,135600,11537323230,16570,16570,16580,16570,320
|
|
20230907,135500,11532019790,16570,16570,16580,16570,1563
|
|
20230907,135400,11506118250,16570,16580,16580,16570,1231
|
|
20230907,135300,11485720420,16570,16580,16590,16570,15380
|
|
20230907,135200,11230719820,16580,16580,16590,16580,221
|
|
20230907,135100,11227054200,16590,16590,16590,16580,596
|
|
20230907,135000,11217171800,16580,16580,16590,16580,281
|
|
20230907,134900,11212511760,16580,16590,16590,16580,877
|
|
20230907,134800,11197964270,16580,16590,16590,16580,3490
|
|
20230907,134700,11140087810,16590,16580,16590,16580,1703
|
|
20230907,134600,11111835190,16590,16580,16590,16580,418
|
|
20230907,134500,11104902260,16580,16580,16590,16580,1419
|
|
20230907,134400,11081371850,16580,16590,16590,16580,1312
|
|
20230907,134300,11059605920,16590,16590,16590,16580,637
|
|
20230907,134200,11049039510,16580,16580,16590,16580,126
|
|
20230907,134100,11046950330,16590,16580,16590,16580,647
|
|
20230907,134000,11036221130,16580,16580,16590,16580,774
|
|
20230907,133900,11023387540,16590,16580,16590,16580,712
|
|
20230907,133800,11011581540,16580,16580,16590,16580,791
|
|
20230907,133700,10998466700,16580,16570,16580,16570,2694
|
|
20230907,133600,10953801580,16580,16580,16580,16570,1260
|
|
20230907,133500,10932912200,16570,16570,16580,16570,437
|
|
20230907,133400,10925670050,16580,16570,16580,16570,507
|
|
20230907,133300,10917267610,16580,16570,16580,16570,613
|
|
20230907,133200,10907109140,16570,16570,16580,16570,2312
|
|
20230907,133100,10868779840,16570,16580,16590,16570,1447
|
|
20230907,133000,10844789700,16590,16580,16590,16580,521
|
|
20230907,132900,10836151440,16580,16570,16580,16560,3709
|
|
20230907,132800,10774680990,16560,16570,16570,16560,1371
|
|
20230907,132700,10751974530,16560,16590,16600,16520,21864
|
|
20230907,132600,10389931950,16590,16590,16600,16590,5875
|
|
20230907,132500,10292464450,16590,16610,16610,16590,1315
|
|
20230907,132400,10270635960,16610,16620,16620,16600,8296
|
|
20230907,132300,10132868080,16610,16610,16620,16610,1135
|
|
20230907,132200,10114004540,16620,16620,16630,16620,5961
|
|
20230907,132100,10014932710,16630,16630,16630,16620,921
|
|
20230907,132000,9999621060,16620,16620,16630,16620,365
|
|
20230907,131900,9993551240,16630,16630,16640,16620,3306
|
|
20230907,131800,9938583120,16630,16640,16640,16630,855
|
|
20230907,131700,9924359230,16640,16630,16640,16630,304
|
|
20230907,131600,9919301320,16630,16630,16640,16630,2657
|
|
20230907,131500,9875114380,16630,16630,16640,16630,649
|
|
20230907,131400,9864316840,16640,16640,16640,16620,1180
|
|
20230907,131300,9844691620,16640,16620,16640,16620,725
|
|
20230907,131200,9832630380,16620,16610,16640,16610,8283
|
|
20230907,131100,9694946870,16620,16610,16620,16610,1478
|
|
20230907,131000,9670393930,16610,16610,16610,16600,1673
|
|
20230907,130900,9642611840,16610,16610,16610,16600,947
|
|
20230907,130800,9626882890,16610,16620,16620,16600,1062
|
|
20230907,130700,9609240760,16610,16610,16620,16610,1286
|
|
20230907,130600,9587877590,16620,16610,16620,16610,2266
|
|
20230907,130500,9550234140,16610,16610,16620,16610,1050
|
|
20230907,130400,9532790890,16610,16610,16620,16610,510
|
|
20230907,130300,9524315370,16620,16620,16620,16610,2037
|
|
20230907,130200,9490475320,16610,16610,16620,16610,1425
|
|
20230907,130100,9466802820,16610,16600,16610,16600,3637
|
|
20230907,130000,9406395330,16610,16600,16610,16600,1242
|
|
20230907,125900,9385769000,16610,16610,16610,16600,908
|
|
20230907,125800,9370691650,16600,16600,16610,16600,1065
|
|
20230907,125700,9353009530,16600,16610,16610,16600,1106
|
|
20230907,125600,9334639720,16600,16600,16610,16600,1150
|
|
20230907,125500,9315538460,16610,16610,16610,16590,2778
|
|
20230907,125400,9269420490,16600,16610,16610,16600,428
|
|
20230907,125300,9262312730,16610,16600,16610,16600,1759
|
|
20230907,125200,9233109680,16600,16600,16610,16600,425
|
|
20230907,125100,9226051920,16600,16600,16610,16600,825
|
|
20230907,125000,9212354330,16610,16600,16610,16600,1020
|
|
20230907,124900,9195417740,16610,16600,16610,16590,1982
|
|
20230907,124800,9162516000,16590,16600,16600,16590,5082
|
|
20230907,124700,9078156110,16600,16600,16600,16590,1482
|
|
20230907,124600,9053556920,16590,16590,16600,16590,696
|
|
20230907,124500,9042004240,16590,16600,16600,16590,935
|
|
20230907,124400,9026488650,16590,16590,16600,16590,289
|
|
20230907,124300,9021692120,16600,16590,16600,16590,504
|
|
20230907,124200,9013328970,16590,16590,16600,16590,993
|
|
20230907,124100,8996853300,16590,16590,16600,16590,2131
|
|
20230907,124000,8961499950,16600,16600,16600,16590,404
|
|
20230907,123900,8954795310,16600,16590,16600,16590,599
|
|
20230907,123800,8944854470,16590,16590,16600,16590,180
|
|
20230907,123700,8941866550,16590,16590,16600,16590,153
|
|
20230907,123600,8939327850,16590,16600,16600,16590,259
|
|
20230907,123500,8935028530,16590,16590,16600,16590,1198
|
|
20230907,123400,8915150720,16600,16600,16600,16600,1604
|
|
20230907,123300,8888524320,16600,16600,16610,16600,1859
|
|
20230907,123200,8857663600,16610,16600,16610,16600,386
|
|
20230907,123100,8851255640,16610,16600,16610,16600,357
|
|
20230907,123000,8845328370,16610,16620,16620,16610,2363
|
|
20230907,122900,8806077810,16610,16610,16620,16610,199
|
|
20230907,122800,8802771170,16610,16610,16620,16610,480
|
|
20230907,122700,8794797280,16610,16610,16610,16590,4355
|
|
20230907,122600,8722461780,16610,16600,16620,16590,4439
|
|
20230907,122500,8648729620,16610,16590,16610,16590,1117
|
|
20230907,122400,8630188590,16590,16570,16590,16560,4013
|
|
20230907,122300,8563689000,16570,16560,16570,16560,469
|
|
20230907,122200,8555918060,16560,16570,16570,16560,249
|
|
20230907,122100,8551792590,16560,16550,16570,16550,4218
|
|
20230907,122000,8481945540,16550,16550,16560,16550,1648
|
|
20230907,121900,8454659180,16550,16550,16560,16550,115
|
|
20230907,121800,8452755590,16550,16560,16560,16550,435
|
|
20230907,121700,8445554570,16560,16550,16560,16550,244
|
|
20230907,121600,8441515680,16550,16550,16560,16550,1766
|
|
20230907,121500,8412271390,16560,16560,16560,16550,521
|
|
20230907,121400,8403646630,16560,16550,16560,16550,3732
|
|
20230907,121300,8341881850,16550,16570,16580,16550,5390
|
|
20230907,121200,8252586490,16570,16580,16580,16570,2745
|
|
20230907,121100,8207080610,16580,16580,16580,16580,590
|
|
20230907,121000,8197298410,16580,16590,16600,16580,3359
|
|
20230907,120900,8141587430,16590,16590,16600,16590,1011
|
|
20230907,120800,8124813830,16590,16590,16600,16590,2444
|
|
20230907,120700,8084265040,16600,16600,16600,16590,685
|
|
20230907,120600,8072899570,16590,16600,16600,16590,180
|
|
20230907,120500,8069911610,16590,16600,16610,16590,564
|
|
20230907,120400,8060548870,16610,16600,16610,16600,3570
|
|
20230907,120300,8001285490,16610,16600,16610,16600,936
|
|
20230907,120200,7985745900,16600,16610,16610,16600,562
|
|
20230907,120100,7976412230,16610,16610,16610,16600,557
|
|
20230907,120000,7967165050,16600,16600,16600,16600,360
|
|
20230907,115900,7961189050,16600,16610,16620,16600,1727
|
|
20230907,115800,7932505750,16610,16610,16620,16610,933
|
|
20230907,115700,7917007100,16610,16620,16620,16610,117
|
|
20230907,115600,7915062640,16610,16620,16630,16610,3082
|
|
20230907,115500,7863842820,16630,16620,16630,16620,964
|
|
20230907,115400,7847820540,16620,16620,16630,16620,452
|
|
20230907,115300,7840304310,16620,16640,16640,16620,8615
|
|
20230907,115200,7697038660,16640,16640,16640,16630,892
|
|
20230907,115100,7682197330,16640,16640,16640,16630,3323
|
|
20230907,115000,7626902680,16640,16640,16640,16630,948
|
|
20230907,114900,7611128480,16640,16630,16640,16630,4487
|
|
20230907,114800,7536492870,16630,16630,16630,16620,850
|
|
20230907,114700,7522358560,16620,16600,16630,16590,3764
|
|
20230907,114600,7459852250,16590,16570,16590,16570,6482
|
|
20230907,114500,7352364620,16570,16580,16580,16570,729
|
|
20230907,114400,7340278100,16570,16580,16580,16570,1419
|
|
20230907,114300,7316755630,16580,16570,16580,16570,685
|
|
20230907,114200,7305400410,16580,16580,16580,16570,817
|
|
20230907,114100,7291855720,16580,16580,16580,16570,684
|
|
20230907,114000,7280515690,16570,16580,16580,16570,429
|
|
20230907,113900,7273403310,16580,16570,16580,16570,343
|
|
20230907,113800,7267717810,16570,16580,16580,16570,1163
|
|
20230907,113700,7248444720,16580,16580,16580,16570,1811
|
|
20230907,113600,7218430090,16570,16570,16580,16570,149
|
|
20230907,113500,7215960180,16570,16570,16580,16570,370
|
|
20230907,113400,7209827760,16570,16570,16580,16570,2522
|
|
20230907,113300,7168013250,16580,16570,16580,16570,2549
|
|
20230907,113200,7125773320,16570,16580,16580,16570,479
|
|
20230907,113100,7117835000,16580,16580,16580,16570,1354
|
|
20230907,113000,7095391880,16580,16580,16580,16570,667
|
|
20230907,112900,7084333030,16570,16580,16580,16570,770
|
|
20230907,112800,7071566500,16580,16580,16580,16570,609
|
|
20230907,112700,7061470700,16580,16580,16580,16570,1620
|
|
20230907,112600,7034613160,16580,16570,16580,16570,1488
|
|
20230907,112500,7009952350,16580,16570,16580,16570,1160
|
|
20230907,112400,6990720800,16580,16580,16580,16570,816
|
|
20230907,112300,6977192710,16580,16580,16580,16570,484
|
|
20230907,112200,6969168830,16570,16580,16580,16570,1527
|
|
20230907,112100,6943851260,16570,16580,16580,16570,245
|
|
20230907,112000,6939790160,16580,16570,16580,16570,279
|
|
20230907,111900,6935166650,16570,16570,16580,16570,402
|
|
20230907,111800,6928504860,16570,16570,16580,16570,924
|
|
20230907,111700,6913185670,16570,16570,16580,16570,90
|
|
20230907,111600,6911694170,16570,16580,16580,16570,279
|
|
20230907,111500,6907069970,16570,16570,16580,16570,489
|
|
20230907,111400,6898966680,16570,16570,16580,16570,1443
|
|
20230907,111300,6875050880,16580,16570,16580,16570,781
|
|
20230907,111200,6862108430,16570,16560,16570,16560,236
|
|
20230907,111100,6858199970,16560,16560,16570,16560,858
|
|
20230907,111000,6843987620,16570,16570,16580,16560,2086
|
|
20230907,110900,6809424240,16580,16590,16590,16570,5673
|
|
20230907,110800,6715339250,16600,16590,16600,16590,294
|
|
20230907,110700,6710460910,16590,16590,16600,16590,482
|
|
20230907,110600,6702464490,16590,16590,16600,16590,375
|
|
20230907,110500,6696241560,16600,16600,16610,16590,1842
|
|
20230907,110400,6665664630,16600,16610,16620,16600,2811
|
|
20230907,110300,6618973940,16610,16610,16620,16610,495
|
|
20230907,110200,6610750090,16620,16620,16620,16610,2488
|
|
20230907,110100,6569415880,16620,16620,16620,16610,728
|
|
20230907,110000,6557323360,16610,16620,16620,16610,1429
|
|
20230907,105900,6533582100,16620,16650,16650,16610,13679
|
|
20230907,105800,6306010320,16650,16640,16650,16640,3090
|
|
20230907,105700,6254564460,16640,16640,16650,16630,1311
|
|
20230907,105600,6232746990,16630,16670,16670,16630,16525
|
|
20230907,105500,5957458190,16670,16640,16670,16640,9379
|
|
20230907,105400,5801279570,16650,16610,16650,16610,4558
|
|
20230907,105300,5725495180,16600,16590,16600,16590,3793
|
|
20230907,105200,5662531510,16600,16570,16600,16570,7513
|
|
20230907,105100,5537946450,16570,16570,16580,16560,3968
|
|
20230907,105000,5472186760,16570,16550,16570,16550,3658
|
|
20230907,104900,5411603010,16560,16560,16560,16550,642
|
|
20230907,104800,5400971630,16560,16560,16560,16540,3467
|
|
20230907,104700,5343589160,16560,16550,16560,16550,4474
|
|
20230907,104600,5269533270,16540,16550,16550,16540,1494
|
|
20230907,104500,5244816330,16540,16540,16550,16540,1451
|
|
20230907,104400,5220810870,16540,16550,16550,16540,895
|
|
20230907,104300,5206003990,16540,16540,16550,16540,519
|
|
20230907,104200,5197414920,16550,16540,16550,16540,665
|
|
20230907,104100,5186410530,16550,16530,16550,16530,3651
|
|
20230907,104000,5126018080,16530,16530,16540,16530,1071
|
|
20230907,103900,5108312480,16530,16540,16540,16530,498
|
|
20230907,103800,5100077330,16540,16530,16540,16530,697
|
|
20230907,103700,5088553150,16540,16540,16540,16530,1777
|
|
20230907,103600,5059177480,16540,16530,16540,16530,487
|
|
20230907,103500,5051126570,16530,16540,16540,16530,611
|
|
20230907,103400,5041025490,16540,16540,16540,16530,2101
|
|
20230907,103300,5006287170,16530,16530,16540,16530,7293
|
|
20230907,103200,4885729530,16530,16510,16530,16510,5942
|
|
20230907,103100,4787560200,16520,16520,16530,16520,4575
|
|
20230907,103000,4711978170,16520,16520,16530,16520,426
|
|
20230907,102900,4704938390,16520,16520,16530,16520,1477
|
|
20230907,102800,4680536460,16520,16520,16530,16520,853
|
|
20230907,102700,4666442340,16520,16520,16530,16520,1277
|
|
20230907,102600,4645344130,16520,16510,16530,16510,1955
|
|
20230907,102500,4613045390,16520,16510,16520,16510,156
|
|
20230907,102400,4610469610,16520,16510,16520,16510,376
|
|
20230907,102300,4604260030,16520,16520,16530,16500,13486
|
|
20230907,102200,4381635110,16520,16510,16520,16510,2342
|
|
20230907,102100,4342952010,16520,16510,16520,16510,1095
|
|
20230907,102000,4324864420,16520,16510,16520,16510,860
|
|
20230907,101900,4310658040,16520,16510,16520,16510,1748
|
|
20230907,101800,4281791960,16510,16520,16520,16510,1010
|
|
20230907,101700,4265115010,16520,16530,16530,16520,888
|
|
20230907,101600,4250442730,16530,16530,16530,16510,7268
|
|
20230907,101500,4130384520,16520,16530,16540,16520,3812
|
|
20230907,101400,4067374480,16530,16540,16540,16530,777
|
|
20230907,101300,4054530230,16540,16530,16540,16530,2500
|
|
20230907,101200,4013201970,16530,16540,16540,16530,2285
|
|
20230907,101100,3975430670,16540,16540,16550,16530,4135
|
|
20230907,101000,3907034690,16540,16550,16550,16540,1110
|
|
20230907,100900,3888674140,16540,16540,16550,16540,1666
|
|
20230907,100800,3861116700,16550,16540,16550,16540,3617
|
|
20230907,100700,3801288970,16540,16540,16550,16540,1067
|
|
20230907,100600,3783637580,16550,16550,16550,16540,769
|
|
20230907,100500,3770915030,16540,16550,16550,16540,546
|
|
20230907,100400,3761882230,16540,16540,16550,16540,420
|
|
20230907,100300,3754933940,16540,16540,16550,16540,2721
|
|
20230907,100200,3709921640,16550,16540,16550,16540,1449
|
|
20230907,100100,3685948040,16540,16540,16550,16540,967
|
|
20230907,100000,3669952790,16540,16540,16550,16540,1454
|
|
20230907,095900,3645900100,16540,16550,16550,16540,3584
|
|
20230907,095800,3586615820,16550,16540,16550,16540,539
|
|
20230907,095700,3577699610,16540,16540,16550,16540,2224
|
|
20230907,095600,3540906150,16540,16550,16550,16540,605
|
|
20230907,095500,3530894650,16550,16540,16550,16540,4457
|
|
20230907,095400,3457143830,16540,16550,16550,16540,1006
|
|
20230907,095300,3440497470,16550,16520,16550,16510,11615
|
|
20230907,095200,3248490180,16510,16520,16530,16510,5153
|
|
20230907,095100,3163361950,16520,16520,16530,16520,1536
|
|
20230907,095000,3137984880,16530,16520,16530,16520,2604
|
|
20230907,094900,3094962500,16520,16520,16530,16520,4594
|
|
20230907,094800,3019064290,16520,16520,16530,16520,2495
|
|
20230907,094700,2977843170,16530,16520,16530,16520,2059
|
|
20230907,094600,2943823860,16530,16530,16530,16520,5383
|
|
20230907,094500,2854877520,16520,16520,16520,16510,3163
|
|
20230907,094400,2802634650,16520,16530,16530,16510,8637
|
|
20230907,094300,2659898760,16540,16530,16540,16530,964
|
|
20230907,094200,2643960710,16530,16540,16540,16530,972
|
|
20230907,094100,2627890420,16540,16540,16540,16530,2010
|
|
20230907,094000,2594654450,16540,16520,16540,16520,2432
|
|
20230907,093900,2554459040,16540,16530,16540,16510,5944
|
|
20230907,093800,2456254820,16540,16550,16550,16520,20428
|
|
20230907,093700,2118498070,16550,16550,16550,16540,455
|
|
20230907,093600,2110970040,16550,16560,16560,16540,3731
|
|
20230907,093500,2049220460,16560,16560,16560,16550,1880
|
|
20230907,093400,2018095310,16560,16540,16560,16540,5952
|
|
20230907,093300,1919593200,16550,16550,16550,16540,2074
|
|
20230907,093200,1885285800,16550,16550,16550,16540,1195
|
|
20230907,093100,1865517390,16550,16550,16550,16540,1126
|
|
20230907,093000,1846889390,16550,16550,16560,16540,3933
|
|
20230907,092900,1781802650,16560,16550,16560,16550,879
|
|
20230907,092800,1767252000,16550,16550,16560,16550,2293
|
|
20230907,092700,1729294270,16560,16550,16560,16550,418
|
|
20230907,092600,1722374330,16550,16550,16560,16550,1913
|
|
20230907,092500,1690698480,16550,16560,16560,16550,2143
|
|
20230907,092400,1655226390,16550,16550,16570,16550,3185
|
|
20230907,092300,1602501360,16560,16570,16570,16550,3184
|
|
20230907,092200,1549773140,16570,16570,16570,16560,2511
|
|
20230907,092100,1508186430,16570,16570,16570,16560,3394
|
|
20230907,092000,1451967410,16570,16560,16570,16560,1678
|
|
20230907,091900,1424164760,16570,16560,16570,16560,3846
|
|
20230907,091800,1360467620,16560,16570,16570,16560,9268
|
|
20230907,091700,1206963470,16570,16580,16590,16570,6884
|
|
20230907,091600,1092852070,16590,16580,16600,16580,4175
|
|
20230907,091500,1023594870,16590,16600,16600,16580,5896
|
|
20230907,091400,925777050,16590,16590,16600,16590,1073
|
|
20230907,091300,907973600,16590,16590,16600,16580,2943
|
|
20230907,091200,859143690,16600,16590,16600,16580,1722
|
|
20230907,091100,830585560,16590,16580,16590,16580,1713
|
|
20230907,091000,802175400,16590,16590,16590,16580,1222
|
|
20230907,090900,781908380,16590,16570,16590,16570,3546
|
|
20230907,090800,723114870,16580,16580,16580,16560,2873
|
|
20230907,090700,675499670,16580,16570,16580,16560,2749
|
|
20230907,090600,629942240,16570,16580,16580,16570,2440
|
|
20230907,090500,589505010,16580,16550,16580,16540,1687
|
|
20230907,090400,561575600,16540,16570,16580,16540,3143
|
|
20230907,090300,509556370,16550,16520,16550,16520,5443
|
|
20230907,090200,419522070,16520,16510,16560,16500,11193
|
|
20230907,090100,234712210,16510,16540,16540,16500,6035
|
|
20230907,090000,135012960,16520,16500,16560,16500,8162
|