594 lines
32 KiB
CSV
594 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,185100,13893201700,16810,16810,16810,16810,69501
|
|
20230908,185000,13893201700,16810,16810,16810,16810,0
|
|
20230908,184900,13893201700,16810,16810,16810,16810,0
|
|
20230908,184800,13893201700,16810,16810,16810,16810,0
|
|
20230908,184700,13893201700,16810,16810,16810,16810,0
|
|
20230908,184600,13893201700,16810,16810,16810,16810,0
|
|
20230908,184500,13893201700,16810,16810,16810,16810,0
|
|
20230908,184400,13893201700,16810,16810,16810,16810,0
|
|
20230908,184300,13893201700,16810,16810,16810,16810,0
|
|
20230908,184200,13893201700,16810,16810,16810,16810,0
|
|
20230908,184100,13893201700,16810,16810,16810,16810,0
|
|
20230908,184000,13893201700,16810,16810,16810,16810,0
|
|
20230908,183900,13893201700,16810,16810,16810,16810,0
|
|
20230908,183800,13893201700,16810,16810,16810,16810,0
|
|
20230908,183700,13893201700,16810,16810,16810,16810,0
|
|
20230908,183600,13893201700,16810,16810,16810,16810,0
|
|
20230908,183500,13893201700,16810,16810,16810,16810,0
|
|
20230908,183400,13893201700,16810,16810,16810,16810,0
|
|
20230908,183300,13893201700,16810,16810,16810,16810,0
|
|
20230908,183200,13893201700,16810,16810,16810,16810,0
|
|
20230908,183100,13893201700,16810,16810,16810,16810,0
|
|
20230908,183000,13893201700,16810,16810,16810,16810,0
|
|
20230908,182900,13893201700,16810,16810,16810,16810,0
|
|
20230908,182800,13893201700,16810,16810,16810,16810,0
|
|
20230908,182700,13893201700,16810,16810,16810,16810,0
|
|
20230908,182600,13893201700,16810,16810,16810,16810,0
|
|
20230908,182500,13893201700,16810,16810,16810,16810,0
|
|
20230908,182400,13893201700,16810,16810,16810,16810,0
|
|
20230908,182300,13893201700,16810,16810,16810,16810,0
|
|
20230908,182200,13893201700,16810,16810,16810,16810,0
|
|
20230908,182100,13893201700,16810,16810,16810,16810,69501
|
|
20230908,182000,13893201700,16810,16810,16810,16810,0
|
|
20230908,181900,13893201700,16810,16810,16810,16810,0
|
|
20230908,181800,13893201700,16810,16810,16810,16810,0
|
|
20230908,181700,13893201700,16810,16810,16810,16810,0
|
|
20230908,181600,13893201700,16810,16810,16810,16810,0
|
|
20230908,181500,13893201700,16810,16810,16810,16810,0
|
|
20230908,181400,13893201700,16810,16810,16810,16810,0
|
|
20230908,181300,13893201700,16810,16810,16810,16810,0
|
|
20230908,181200,13893201700,16810,16810,16810,16810,0
|
|
20230908,181100,13893201700,16810,16810,16810,16810,0
|
|
20230908,181000,13893201700,16810,16810,16810,16810,0
|
|
20230908,180900,13893201700,16810,16810,16810,16810,0
|
|
20230908,180800,13893201700,16810,16810,16810,16810,0
|
|
20230908,180700,13893201700,16810,16810,16810,16810,0
|
|
20230908,180600,13893201700,16810,16810,16810,16810,0
|
|
20230908,180500,13893201700,16810,16810,16810,16810,0
|
|
20230908,180400,13893201700,16810,16810,16810,16810,0
|
|
20230908,180300,13893201700,16810,16810,16810,16810,0
|
|
20230908,180200,13893201700,16810,16810,16810,16810,0
|
|
20230908,180100,13893201700,16810,16810,16810,16810,0
|
|
20230908,180000,13893201700,16810,16810,16810,16810,0
|
|
20230908,175900,13893201700,16810,16810,16810,16810,0
|
|
20230908,175800,13893201700,16810,16810,16810,16810,0
|
|
20230908,175700,13893201700,16810,16810,16810,16810,0
|
|
20230908,175600,13893201700,16810,16810,16810,16810,0
|
|
20230908,175500,13893201700,16810,16810,16810,16810,0
|
|
20230908,175400,13893201700,16810,16810,16810,16810,0
|
|
20230908,175300,13893201700,16810,16810,16810,16810,0
|
|
20230908,175200,13893201700,16810,16810,16810,16810,0
|
|
20230908,175100,13893201700,16810,16810,16810,16810,69501
|
|
20230908,175000,13893201700,16810,16810,16810,16810,0
|
|
20230908,174900,13893201700,16810,16810,16810,16810,0
|
|
20230908,174800,13893201700,16810,16810,16810,16810,0
|
|
20230908,174700,13893201700,16810,16810,16810,16810,0
|
|
20230908,174600,13893201700,16810,16810,16810,16810,0
|
|
20230908,174500,13893201700,16810,16810,16810,16810,0
|
|
20230908,174400,13893201700,16810,16810,16810,16810,0
|
|
20230908,174300,13893201700,16810,16810,16810,16810,0
|
|
20230908,174200,13893201700,16810,16810,16810,16810,0
|
|
20230908,174100,13893201700,16810,16810,16810,16810,0
|
|
20230908,174000,13893201700,16810,16810,16810,16810,0
|
|
20230908,173900,13893201700,16810,16810,16810,16810,0
|
|
20230908,173800,13893201700,16810,16810,16810,16810,0
|
|
20230908,173700,13893201700,16810,16810,16810,16810,0
|
|
20230908,173600,13893201700,16810,16810,16810,16810,0
|
|
20230908,173500,13893201700,16810,16810,16810,16810,0
|
|
20230908,173400,13893201700,16810,16810,16810,16810,0
|
|
20230908,173300,13893201700,16810,16810,16810,16810,0
|
|
20230908,173200,13893201700,16810,16810,16810,16810,0
|
|
20230908,173100,13893201700,16810,16810,16810,16810,0
|
|
20230908,173000,13893201700,16810,16810,16810,16810,0
|
|
20230908,172900,13893201700,16810,16810,16810,16810,0
|
|
20230908,172800,13893201700,16810,16810,16810,16810,0
|
|
20230908,172700,13893201700,16810,16810,16810,16810,0
|
|
20230908,172600,13893201700,16810,16810,16810,16810,0
|
|
20230908,172500,13893201700,16810,16810,16810,16810,0
|
|
20230908,172400,13893201700,16810,16810,16810,16810,0
|
|
20230908,172300,13893201700,16810,16810,16810,16810,0
|
|
20230908,172200,13893201700,16810,16810,16810,16810,0
|
|
20230908,172100,13893201700,16810,16810,16810,16810,69501
|
|
20230908,172000,13893201700,16810,16810,16810,16810,0
|
|
20230908,171900,13893201700,16810,16810,16810,16810,0
|
|
20230908,171800,13893201700,16810,16810,16810,16810,0
|
|
20230908,171700,13893201700,16810,16810,16810,16810,0
|
|
20230908,171600,13893201700,16810,16810,16810,16810,0
|
|
20230908,171500,13893201700,16810,16810,16810,16810,0
|
|
20230908,171400,13893201700,16810,16810,16810,16810,0
|
|
20230908,171300,13893201700,16810,16810,16810,16810,0
|
|
20230908,171200,13893201700,16810,16810,16810,16810,0
|
|
20230908,171100,13893201700,16810,16810,16810,16810,0
|
|
20230908,171000,13893201700,16810,16810,16810,16810,0
|
|
20230908,170900,13893201700,16810,16810,16810,16810,0
|
|
20230908,170800,13893201700,16810,16810,16810,16810,0
|
|
20230908,170700,13893201700,16810,16810,16810,16810,0
|
|
20230908,170600,13893201700,16810,16810,16810,16810,0
|
|
20230908,170500,13893201700,16810,16810,16810,16810,0
|
|
20230908,170400,13893201700,16810,16810,16810,16810,0
|
|
20230908,170300,13893201700,16810,16810,16810,16810,0
|
|
20230908,170200,13893201700,16810,16810,16810,16810,0
|
|
20230908,170100,13893201700,16810,16810,16810,16810,0
|
|
20230908,170000,13893201700,16810,16810,16810,16810,0
|
|
20230908,165900,13893201700,16810,16810,16810,16810,0
|
|
20230908,165800,13893201700,16810,16810,16810,16810,0
|
|
20230908,165700,13893201700,16810,16810,16810,16810,0
|
|
20230908,165600,13893201700,16810,16810,16810,16810,0
|
|
20230908,165500,13893201700,16810,16810,16810,16810,0
|
|
20230908,165400,13893201700,16810,16810,16810,16810,0
|
|
20230908,165300,13893201700,16810,16810,16810,16810,0
|
|
20230908,165200,13893201700,16810,16810,16810,16810,0
|
|
20230908,165100,13893201700,16810,16810,16810,16810,69501
|
|
20230908,165000,13893201700,16810,16810,16810,16810,0
|
|
20230908,164900,13893201700,16810,16810,16810,16810,0
|
|
20230908,164800,13893201700,16810,16810,16810,16810,0
|
|
20230908,164700,13893201700,16810,16810,16810,16810,0
|
|
20230908,164600,13893201700,16810,16810,16810,16810,0
|
|
20230908,164500,13893201700,16810,16810,16810,16810,0
|
|
20230908,164400,13893201700,16810,16810,16810,16810,0
|
|
20230908,164300,13893201700,16810,16810,16810,16810,0
|
|
20230908,164200,13893201700,16810,16810,16810,16810,0
|
|
20230908,164100,13893201700,16810,16810,16810,16810,0
|
|
20230908,164000,13893201700,16810,16810,16810,16810,0
|
|
20230908,163900,13893201700,16810,16810,16810,16810,0
|
|
20230908,163800,13893201700,16810,16810,16810,16810,0
|
|
20230908,163700,13893201700,16810,16810,16810,16810,0
|
|
20230908,163600,13893201700,16810,16810,16810,16810,0
|
|
20230908,163500,13893201700,16810,16810,16810,16810,0
|
|
20230908,163400,13893201700,16810,16810,16810,16810,0
|
|
20230908,163300,13893201700,16810,16810,16810,16810,0
|
|
20230908,163200,13893201700,16810,16810,16810,16810,0
|
|
20230908,163100,13893201700,16810,16810,16810,16810,0
|
|
20230908,163000,13893201700,16810,16810,16810,16810,0
|
|
20230908,162900,13893201700,16810,16810,16810,16810,0
|
|
20230908,162800,13893201700,16810,16810,16810,16810,0
|
|
20230908,162700,13893201700,16810,16810,16810,16810,0
|
|
20230908,162600,13893201700,16810,16810,16810,16810,0
|
|
20230908,162500,13893201700,16810,16810,16810,16810,0
|
|
20230908,162400,13893201700,16810,16810,16810,16810,0
|
|
20230908,162300,13893201700,16810,16810,16810,16810,0
|
|
20230908,162200,13893201700,16810,16810,16810,16810,0
|
|
20230908,162100,13893201700,16810,16810,16810,16810,69501
|
|
20230908,162000,13893201700,16810,16810,16810,16810,0
|
|
20230908,161900,13893201700,16810,16810,16810,16810,0
|
|
20230908,161800,13893201700,16810,16810,16810,16810,0
|
|
20230908,161700,13893201700,16810,16810,16810,16810,0
|
|
20230908,161600,13893201700,16810,16810,16810,16810,0
|
|
20230908,161500,13893201700,16810,16810,16810,16810,0
|
|
20230908,161400,13893201700,16810,16810,16810,16810,0
|
|
20230908,161300,13893201700,16810,16810,16810,16810,0
|
|
20230908,161200,13893201700,16810,16810,16810,16810,0
|
|
20230908,161100,13893201700,16810,16810,16810,16810,0
|
|
20230908,161000,13893201700,16810,16810,16810,16810,0
|
|
20230908,160900,13893201700,16810,16810,16810,16810,0
|
|
20230908,160800,13893201700,16810,16810,16810,16810,0
|
|
20230908,160700,13893201700,16810,16810,16810,16810,0
|
|
20230908,160600,13893201700,16810,16810,16810,16810,0
|
|
20230908,160500,13893201700,16810,16810,16810,16810,0
|
|
20230908,160400,13893201700,16810,16810,16810,16810,0
|
|
20230908,160300,13893201700,16810,16810,16810,16810,0
|
|
20230908,160200,13893201700,16810,16810,16810,16810,0
|
|
20230908,160100,13893201700,16810,16810,16810,16810,0
|
|
20230908,160000,13893201700,16810,16810,16810,16810,0
|
|
20230908,155900,13893201700,16810,16810,16810,16810,0
|
|
20230908,155800,13893201700,16810,16810,16810,16810,0
|
|
20230908,155700,13893201700,16810,16810,16810,16810,0
|
|
20230908,155600,13893201700,16810,16810,16810,16810,0
|
|
20230908,155500,13893201700,16810,16810,16810,16810,0
|
|
20230908,155400,13893201700,16810,16810,16810,16810,0
|
|
20230908,155300,13893201700,16810,16810,16810,16810,0
|
|
20230908,155200,13893201700,16810,16810,16810,16810,0
|
|
20230908,155100,13893201700,16810,16810,16810,16810,69501
|
|
20230908,155000,13893201700,16810,16810,16810,16810,0
|
|
20230908,154900,13893201700,16810,16810,16810,16810,0
|
|
20230908,154800,13893201700,16810,16810,16810,16810,0
|
|
20230908,154700,13893201700,16810,16810,16810,16810,0
|
|
20230908,154600,13893201700,16810,16810,16810,16810,0
|
|
20230908,154500,13893201700,16810,16810,16810,16810,0
|
|
20230908,154400,13893201700,16810,16810,16810,16810,0
|
|
20230908,154300,13893201700,16810,16810,16810,16810,0
|
|
20230908,154200,13893201700,16810,16810,16810,16810,0
|
|
20230908,154100,13893201700,16810,16810,16810,16810,0
|
|
20230908,154000,13893201700,16810,16810,16810,16810,0
|
|
20230908,153900,13893201700,16810,16810,16810,16810,0
|
|
20230908,153800,13893201700,16810,16810,16810,16810,0
|
|
20230908,153700,13893201700,16810,16810,16810,16810,0
|
|
20230908,153600,13893201700,16810,16810,16810,16810,0
|
|
20230908,153500,13893201700,16810,16810,16810,16810,0
|
|
20230908,153400,13893201700,16810,16810,16810,16810,0
|
|
20230908,153300,13893201700,16810,16810,16810,16810,0
|
|
20230908,153200,13893201700,16810,16810,16810,16810,0
|
|
20230908,153100,13893201700,16810,16810,16810,16810,0
|
|
20230908,153000,13893201700,16810,16810,16810,16810,69501
|
|
20230908,152900,12724889890,16800,16800,16800,16800,0
|
|
20230908,152800,12724889890,16800,16800,16800,16800,0
|
|
20230908,152700,12724889890,16800,16800,16800,16800,0
|
|
20230908,152600,12724889890,16800,16800,16800,16800,0
|
|
20230908,152500,12724889890,16800,16800,16800,16800,0
|
|
20230908,152400,12724889890,16800,16800,16800,16800,0
|
|
20230908,152300,12724889890,16800,16800,16800,16800,0
|
|
20230908,152200,12724889890,16800,16800,16800,16800,0
|
|
20230908,152100,12724889890,16800,16800,16800,16800,0
|
|
20230908,152000,12724889890,16800,16800,16800,16800,0
|
|
20230908,151900,12724889890,16800,16770,16800,16770,10328
|
|
20230908,151800,12551513200,16780,16770,16780,16770,1267
|
|
20230908,151700,12530257090,16780,16780,16790,16780,4948
|
|
20230908,151600,12447203190,16780,16780,16790,16770,3836
|
|
20230908,151500,12382830470,16770,16790,16800,16770,9719
|
|
20230908,151400,12219680170,16790,16790,16800,16790,2951
|
|
20230908,151300,12170110560,16800,16800,16800,16790,1804
|
|
20230908,151200,12139809450,16800,16790,16800,16790,1307
|
|
20230908,151100,12117859740,16790,16790,16800,16790,4097
|
|
20230908,151000,12049057000,16790,16780,16790,16780,2551
|
|
20230908,150900,12006225940,16790,16800,16800,16780,3277
|
|
20230908,150800,11951211290,16790,16780,16790,16770,17331
|
|
20230908,150700,11660346440,16770,16770,16780,16770,2061
|
|
20230908,150600,11625766920,16770,16770,16780,16770,970
|
|
20230908,150500,11609493050,16770,16770,16780,16770,3991
|
|
20230908,150400,11542563950,16770,16770,16770,16760,3186
|
|
20230908,150300,11489138600,16770,16770,16770,16760,4481
|
|
20230908,150200,11413992390,16770,16770,16770,16750,904
|
|
20230908,150100,11398839510,16750,16770,16780,16750,4918
|
|
20230908,150000,11316406650,16780,16770,16780,16760,2361
|
|
20230908,145900,11276812420,16770,16770,16770,16760,1590
|
|
20230908,145800,11250149620,16770,16760,16770,16760,3880
|
|
20230908,145700,11185117100,16760,16760,16760,16750,939
|
|
20230908,145600,11169385400,16750,16750,16760,16750,1890
|
|
20230908,145500,11137720060,16760,16760,16760,16750,2831
|
|
20230908,145400,11090277180,16760,16760,16760,16750,856
|
|
20230908,145300,11075931960,16750,16760,16760,16750,1339
|
|
20230908,145200,11053494200,16760,16760,16760,16750,2924
|
|
20230908,145100,11004515660,16750,16770,16770,16750,4382
|
|
20230908,145000,10931072890,16770,16770,16780,16770,2125
|
|
20230908,144900,10895431260,16780,16770,16780,16760,2872
|
|
20230908,144800,10847267630,16770,16750,16770,16750,2229
|
|
20230908,144700,10809902310,16760,16770,16780,16750,5677
|
|
20230908,144600,10714724260,16780,16750,16780,16750,2694
|
|
20230908,144500,10669583370,16740,16780,16780,16740,4986
|
|
20230908,144400,10586044450,16770,16790,16790,16770,9145
|
|
20230908,144300,10432586740,16790,16780,16790,16780,3973
|
|
20230908,144200,10365883600,16790,16770,16790,16760,7604
|
|
20230908,144100,10238330080,16770,16770,16770,16760,1145
|
|
20230908,144000,10219128940,16770,16760,16770,16750,8849
|
|
20230908,143900,10070801640,16750,16760,16760,16750,1396
|
|
20230908,143800,10047411860,16760,16750,16760,16740,10124
|
|
20230908,143700,9877821800,16740,16740,16750,16730,7542
|
|
20230908,143600,9751567440,16740,16740,16750,16740,7015
|
|
20230908,143500,9634121850,16740,16750,16750,16740,2671
|
|
20230908,143400,9589403080,16740,16740,16750,16740,2220
|
|
20230908,143300,9552236990,16750,16740,16750,16740,1893
|
|
20230908,143200,9520534280,16750,16740,16750,16730,1546
|
|
20230908,143100,9494645750,16740,16720,16740,16720,10418
|
|
20230908,143000,9320312000,16730,16730,16730,16720,1043
|
|
20230908,142900,9302864390,16730,16710,16730,16710,7694
|
|
20230908,142800,9174213410,16710,16720,16720,16710,754
|
|
20230908,142700,9161607740,16710,16700,16720,16700,1771
|
|
20230908,142600,9132006150,16720,16690,16720,16690,22716
|
|
20230908,142500,8752570700,16690,16700,16700,16680,6316
|
|
20230908,142400,8647154250,16700,16700,16700,16690,718
|
|
20230908,142300,8635166020,16700,16690,16700,16690,961
|
|
20230908,142200,8619118160,16700,16680,16700,16680,7403
|
|
20230908,142100,8495561900,16680,16680,16690,16680,871
|
|
20230908,142000,8481030790,16690,16690,16690,16680,1061
|
|
20230908,141900,8463328510,16690,16690,16690,16680,745
|
|
20230908,141800,8450895000,16690,16690,16690,16680,800
|
|
20230908,141700,8437545900,16680,16680,16690,16680,709
|
|
20230908,141600,8425713780,16690,16680,16690,16680,941
|
|
20230908,141500,8410012380,16690,16680,16690,16680,1591
|
|
20230908,141400,8383469770,16690,16680,16690,16680,479
|
|
20230908,141300,8375475700,16680,16680,16690,16680,1551
|
|
20230908,141200,8349601440,16680,16680,16690,16680,2714
|
|
20230908,141100,8304326320,16690,16680,16690,16680,1195
|
|
20230908,141000,8284382410,16680,16680,16690,16680,875
|
|
20230908,140900,8269784360,16680,16690,16690,16680,1073
|
|
20230908,140800,8251882980,16690,16680,16690,16670,1352
|
|
20230908,140700,8229332640,16670,16670,16680,16670,415
|
|
20230908,140600,8222411410,16670,16680,16680,16670,3371
|
|
20230908,140500,8166183400,16680,16680,16690,16680,12029
|
|
20230908,140400,7965531910,16690,16680,16690,16680,890
|
|
20230908,140300,7950683120,16690,16680,16690,16680,468
|
|
20230908,140200,7942873230,16690,16680,16690,16680,455
|
|
20230908,140100,7935280470,16690,16690,16690,16680,574
|
|
20230908,140000,7925702120,16690,16680,16690,16680,292
|
|
20230908,135900,7920830170,16690,16680,16690,16680,321
|
|
20230908,135800,7915474820,16690,16690,16690,16680,894
|
|
20230908,135700,7900558390,16690,16690,16690,16680,1239
|
|
20230908,135600,7879879830,16680,16680,16690,16680,604
|
|
20230908,135500,7869801900,16690,16690,16690,16680,680
|
|
20230908,135400,7858456000,16680,16680,16690,16680,335
|
|
20230908,135300,7852867280,16680,16690,16690,16680,192
|
|
20230908,135200,7849664590,16690,16680,16690,16680,996
|
|
20230908,135100,7833051120,16680,16690,16690,16680,1378
|
|
20230908,135000,7810063410,16680,16690,16690,16680,1231
|
|
20230908,134900,7789527560,16680,16690,16690,16680,530
|
|
20230908,134800,7780687140,16680,16680,16690,16680,1107
|
|
20230908,134700,7762220890,16680,16680,16690,16680,413
|
|
20230908,134600,7755331000,16680,16690,16690,16680,1179
|
|
20230908,134500,7735657110,16680,16680,16690,16680,446
|
|
20230908,134400,7728214270,16690,16680,16690,16680,651
|
|
20230908,134300,7717355310,16680,16680,16690,16680,2077
|
|
20230908,134200,7682710790,16680,16680,16690,16680,682
|
|
20230908,134100,7671330060,16690,16690,16690,16680,711
|
|
20230908,134000,7659468610,16690,16690,16690,16680,906
|
|
20230908,133900,7644348940,16690,16680,16690,16680,211
|
|
20230908,133800,7640828240,16690,16680,16690,16680,372
|
|
20230908,133700,7634622870,16690,16690,16690,16680,2036
|
|
20230908,133600,7600642230,16690,16690,16700,16690,1312
|
|
20230908,133500,7578744770,16700,16690,16700,16690,336
|
|
20230908,133400,7573134560,16700,16690,16700,16680,3587
|
|
20230908,133300,7513265870,16690,16680,16690,16680,2671
|
|
20230908,133200,7468692060,16690,16700,16700,16680,1073
|
|
20230908,133100,7450785890,16690,16700,16700,16690,1821
|
|
20230908,133000,7420389360,16700,16690,16700,16690,269
|
|
20230908,132900,7415899560,16690,16690,16700,16690,6979
|
|
20230908,132800,7299417440,16700,16690,16700,16690,408
|
|
20230908,132700,7292604470,16700,16690,16700,16690,401
|
|
20230908,132600,7285910150,16700,16710,16710,16690,5045
|
|
20230908,132500,7201657780,16700,16700,16710,16700,822
|
|
20230908,132400,7187925850,16710,16710,16710,16700,570
|
|
20230908,132300,7178403600,16710,16700,16710,16700,1695
|
|
20230908,132200,7150087190,16710,16690,16710,16680,15374
|
|
20230908,132100,6893397430,16680,16690,16690,16680,561
|
|
20230908,132000,6884036530,16690,16680,16690,16680,1159
|
|
20230908,131900,6864703040,16680,16690,16690,16680,1196
|
|
20230908,131800,6844748080,16680,16690,16690,16680,291
|
|
20230908,131700,6839891700,16680,16680,16690,16680,286
|
|
20230908,131600,6835118560,16680,16690,16690,16680,668
|
|
20230908,131500,6823973790,16690,16690,16690,16680,337
|
|
20230908,131400,6818350220,16680,16690,16690,16680,1126
|
|
20230908,131300,6799567070,16680,16690,16690,16680,464
|
|
20230908,131200,6791823720,16690,16690,16690,16680,183
|
|
20230908,131100,6788770260,16680,16690,16690,16680,1396
|
|
20230908,131000,6765483900,16680,16680,16680,16670,2595
|
|
20230908,130900,6722201070,16680,16660,16680,16650,5906
|
|
20230908,130800,6623760580,16650,16660,16660,16650,120
|
|
20230908,130700,6621761530,16660,16660,16660,16650,1922
|
|
20230908,130600,6589746440,16650,16650,16660,16650,1268
|
|
20230908,130500,6568632840,16660,16660,16660,16650,281
|
|
20230908,130400,6563951530,16650,16660,16660,16650,1561
|
|
20230908,130300,6537945310,16660,16660,16660,16650,213
|
|
20230908,130200,6534396930,16660,16660,16660,16650,1298
|
|
20230908,130100,6512772450,16660,16660,16670,16660,3888
|
|
20230908,130000,6447998360,16650,16660,16660,16650,195
|
|
20230908,125900,6444749990,16660,16660,16660,16650,815
|
|
20230908,125800,6431173780,16650,16650,16660,16650,30
|
|
20230908,125700,6430674260,16650,16650,16660,16650,327
|
|
20230908,125600,6425226990,16660,16650,16660,16650,269
|
|
20230908,125500,6420746830,16650,16660,16660,16650,834
|
|
20230908,125400,6406859440,16650,16660,16660,16650,366
|
|
20230908,125300,6400765030,16660,16660,16660,16650,1550
|
|
20230908,125200,6374954180,16660,16650,16660,16650,235
|
|
20230908,125100,6371041410,16660,16660,16660,16650,213
|
|
20230908,125000,6367494050,16660,16670,16670,16660,3846
|
|
20230908,124900,6303413970,16670,16670,16670,16670,74
|
|
20230908,124800,6302180390,16660,16670,16680,16660,1853
|
|
20230908,124700,6271291080,16670,16670,16680,16670,724
|
|
20230908,124600,6259221800,16670,16670,16680,16670,1132
|
|
20230908,124500,6240350760,16670,16680,16680,16670,1624
|
|
20230908,124400,6213277690,16680,16670,16680,16670,387
|
|
20230908,124300,6206823950,16680,16680,16680,16670,761
|
|
20230908,124200,6194137070,16680,16680,16680,16670,275
|
|
20230908,124100,6189551690,16680,16680,16680,16670,321
|
|
20230908,124000,6184198060,16680,16680,16680,16670,499
|
|
20230908,123900,6175875900,16680,16670,16680,16670,651
|
|
20230908,123800,6165018430,16680,16680,16680,16670,313
|
|
20230908,123700,6159797740,16670,16680,16680,16670,154
|
|
20230908,123600,6157230170,16670,16680,16680,16670,242
|
|
20230908,123500,6153193920,16680,16680,16680,16670,16
|
|
20230908,123400,6152927180,16670,16680,16680,16670,74
|
|
20230908,123300,6151692870,16670,16680,16680,16670,375
|
|
20230908,123200,6145441270,16680,16670,16680,16670,557
|
|
20230908,123100,6136150720,16680,16680,16690,16680,2061
|
|
20230908,123000,6101773050,16690,16690,16690,16680,53
|
|
20230908,122900,6100888630,16690,16690,16690,16680,1080
|
|
20230908,122800,6082867930,16690,16690,16690,16680,522
|
|
20230908,122700,6074159490,16680,16690,16690,16680,107
|
|
20230908,122600,6072374210,16690,16680,16690,16680,339
|
|
20230908,122500,6066717100,16690,16670,16690,16670,5934
|
|
20230908,122400,5967738200,16680,16680,16680,16670,699
|
|
20230908,122300,5956079280,16670,16670,16680,16670,166
|
|
20230908,122200,5953311570,16670,16670,16680,16670,248
|
|
20230908,122100,5949177240,16670,16680,16680,16670,276
|
|
20230908,122000,5944574060,16680,16680,16680,16670,323
|
|
20230908,121900,5939189270,16680,16680,16680,16670,1000
|
|
20230908,121800,5922509510,16680,16680,16680,16670,348
|
|
20230908,121700,5916705480,16670,16670,16680,16670,210
|
|
20230908,121600,5913203440,16680,16680,16680,16670,62
|
|
20230908,121500,5912169310,16670,16680,16680,16670,201
|
|
20230908,121400,5908817790,16680,16670,16680,16670,47
|
|
20230908,121300,5908034090,16670,16680,16680,16670,795
|
|
20230908,121200,5894781080,16670,16670,16680,16670,139
|
|
20230908,121100,5892463750,16680,16670,16680,16670,439
|
|
20230908,121000,5885144120,16680,16670,16680,16670,34
|
|
20230908,120900,5884577150,16680,16670,16680,16670,405
|
|
20230908,120800,5877821900,16680,16670,16680,16670,77
|
|
20230908,120700,5876537900,16670,16680,16680,16670,312
|
|
20230908,120600,5871336340,16680,16670,16680,16670,601
|
|
20230908,120500,5861317500,16670,16680,16680,16670,140
|
|
20230908,120400,5858982790,16680,16680,16680,16670,1642
|
|
20230908,120300,5831605280,16670,16680,16680,16670,146
|
|
20230908,120200,5829171410,16680,16670,16680,16670,224
|
|
20230908,120100,5825435750,16680,16680,16680,16670,1692
|
|
20230908,120000,5797217520,16670,16670,16680,16670,1122
|
|
20230908,115900,5778513560,16680,16690,16690,16680,129
|
|
20230908,115800,5776361670,16680,16690,16690,16680,1256
|
|
20230908,115700,5755411240,16680,16690,16690,16680,250
|
|
20230908,115600,5751238890,16680,16690,16690,16680,264
|
|
20230908,115500,5746834150,16680,16680,16690,16680,923
|
|
20230908,115400,5731431800,16680,16680,16680,16680,0
|
|
20230908,115300,5731431800,16680,16680,16690,16680,1256
|
|
20230908,115200,5710481500,16690,16680,16690,16680,261
|
|
20230908,115100,5706125560,16690,16690,16690,16680,254
|
|
20230908,115000,5701886860,16680,16690,16690,16680,2267
|
|
20230908,114900,5664050970,16690,16700,16700,16690,294
|
|
20230908,114800,5659143570,16690,16690,16700,16690,3343
|
|
20230908,114700,5603318640,16690,16700,16700,16690,530
|
|
20230908,114600,5594472650,16700,16690,16700,16690,101
|
|
20230908,114500,5592786750,16690,16690,16700,16690,42
|
|
20230908,114400,5592085540,16690,16700,16700,16690,286
|
|
20230908,114300,5587311940,16700,16710,16710,16690,3819
|
|
20230908,114200,5523531630,16710,16710,16710,16700,722
|
|
20230908,114100,5511470770,16710,16700,16710,16700,2765
|
|
20230908,114000,5465295260,16700,16700,16700,16690,678
|
|
20230908,113900,5453977550,16700,16700,16700,16690,204
|
|
20230908,113800,5450571190,16700,16690,16700,16690,329
|
|
20230908,113700,5445078090,16690,16690,16700,16690,3269
|
|
20230908,113600,5390518280,16700,16700,16710,16700,2921
|
|
20230908,113500,5341736370,16710,16710,16710,16700,709
|
|
20230908,113400,5329895780,16710,16710,16710,16710,2691
|
|
20230908,113300,5284929170,16710,16710,16720,16700,5336
|
|
20230908,113200,5195755430,16710,16700,16710,16700,67
|
|
20230908,113100,5194636210,16710,16700,16710,16700,315
|
|
20230908,113000,5189374350,16700,16710,16710,16700,661
|
|
20230908,112900,5178335300,16700,16710,16710,16700,969
|
|
20230908,112800,5162150030,16710,16710,16720,16700,3367
|
|
20230908,112700,5105886490,16720,16710,16720,16710,810
|
|
20230908,112600,5092346170,16710,16720,16730,16700,4450
|
|
20230908,112500,5017977730,16720,16710,16730,16710,8046
|
|
20230908,112400,4883487870,16710,16680,16710,16680,25016
|
|
20230908,112300,4465811830,16680,16690,16690,16680,745
|
|
20230908,112200,4453380730,16690,16680,16690,16670,3937
|
|
20230908,112100,4387706650,16680,16670,16680,16660,5018
|
|
20230908,112000,4304055130,16670,16660,16670,16660,453
|
|
20230908,111900,4296507340,16660,16670,16670,16660,214
|
|
20230908,111800,4292940480,16660,16670,16670,16660,336
|
|
20230908,111700,4287339900,16660,16660,16670,16660,648
|
|
20230908,111600,4276543690,16660,16670,16670,16660,232
|
|
20230908,111500,4272677140,16670,16670,16680,16670,2213
|
|
20230908,111400,4235786210,16670,16680,16680,16670,133
|
|
20230908,111300,4233567940,16680,16680,16680,16670,292
|
|
20230908,111200,4228697530,16680,16680,16690,16680,597
|
|
20230908,111100,4218738120,16690,16680,16690,16680,1942
|
|
20230908,111000,4186342680,16680,16690,16690,16680,60
|
|
20230908,110900,4185341450,16680,16680,16680,16680,184
|
|
20230908,110800,4182272330,16680,16680,16690,16680,440
|
|
20230908,110700,4174932220,16690,16680,16690,16680,1115
|
|
20230908,110600,4156333880,16680,16680,16690,16670,3786
|
|
20230908,110500,4093182900,16680,16680,16680,16670,560
|
|
20230908,110400,4083842600,16680,16670,16680,16670,1308
|
|
20230908,110300,4062025260,16670,16670,16680,16670,541
|
|
20230908,110200,4053005160,16670,16670,16680,16670,171
|
|
20230908,110100,4050154290,16670,16680,16680,16670,1088
|
|
20230908,110000,4032016750,16680,16640,16680,16630,18305
|
|
20230908,105900,3727163830,16640,16630,16640,16630,267
|
|
20230908,105800,3722722120,16640,16640,16640,16630,529
|
|
20230908,105700,3713924610,16640,16630,16640,16630,145
|
|
20230908,105600,3711512510,16640,16630,16640,16620,1090
|
|
20230908,105500,3693386630,16630,16630,16640,16630,969
|
|
20230908,105400,3677269570,16640,16650,16650,16630,1124
|
|
20230908,105300,3658570310,16650,16640,16650,16640,508
|
|
20230908,105200,3650116540,16640,16640,16640,16640,481
|
|
20230908,105100,3642112700,16640,16650,16650,16640,1514
|
|
20230908,105000,3616919670,16640,16640,16650,16640,661
|
|
20230908,104900,3605918360,16640,16640,16650,16640,447
|
|
20230908,104800,3598480070,16650,16640,16650,16640,161
|
|
20230908,104700,3595799540,16640,16650,16650,16640,395
|
|
20230908,104600,3589224410,16640,16640,16650,16640,5010
|
|
20230908,104500,3505856350,16650,16650,16650,16640,105
|
|
20230908,104400,3504108210,16650,16640,16650,16640,113
|
|
20230908,104300,3502227640,16640,16650,16650,16640,1813
|
|
20230908,104200,3472055180,16640,16640,16650,16640,517
|
|
20230908,104100,3463450380,16640,16620,16640,16610,9299
|
|
20230908,104000,3308886260,16620,16610,16620,16610,509
|
|
20230908,103900,3300431200,16610,16620,16620,16610,5297
|
|
20230908,103800,3212436840,16610,16620,16620,16610,237
|
|
20230908,103700,3208500000,16620,16610,16620,16610,281
|
|
20230908,103600,3203831800,16620,16610,16620,16610,823
|
|
20230908,103500,3190160880,16620,16620,16620,16610,215
|
|
20230908,103400,3186588010,16620,16620,16620,16610,138
|
|
20230908,103300,3184295050,16620,16620,16620,16610,611
|
|
20230908,103200,3174143600,16620,16620,16620,16610,259
|
|
20230908,103100,3169841200,16620,16620,16620,16610,481
|
|
20230908,103000,3161850410,16620,16610,16620,16610,152
|
|
20230908,102900,3159324700,16620,16620,16620,16620,246
|
|
20230908,102800,3155236180,16620,16620,16620,16610,145
|
|
20230908,102700,3152826580,16620,16620,16620,16610,404
|
|
20230908,102600,3146114100,16620,16620,16620,16610,503
|
|
20230908,102500,3137758270,16610,16610,16620,16610,586
|
|
20230908,102400,3128024660,16610,16640,16640,16610,3667
|
|
20230908,102300,3067053390,16640,16640,16640,16630,974
|
|
20230908,102200,3050849880,16640,16640,16640,16630,328
|
|
20230908,102100,3045394120,16640,16640,16640,16630,466
|
|
20230908,102000,3037640080,16640,16630,16640,16630,244
|
|
20230908,101900,3033581520,16640,16620,16640,16620,4147
|
|
20230908,101800,2964637700,16620,16610,16620,16610,207
|
|
20230908,101700,2961199200,16610,16620,16620,16610,960
|
|
20230908,101600,2945244060,16620,16610,16620,16610,993
|
|
20230908,101500,2928742260,16620,16620,16620,16620,670
|
|
20230908,101400,2917606860,16620,16610,16620,16610,1737
|
|
20230908,101300,2888742650,16610,16620,16620,16610,58
|
|
20230908,101200,2887778810,16620,16600,16620,16600,9483
|
|
20230908,101100,2730334970,16600,16590,16600,16590,288
|
|
20230908,101000,2725556310,16590,16580,16600,16580,7470
|
|
20230908,100900,2601682980,16580,16580,16580,16570,172
|
|
20230908,100800,2598831520,16580,16580,16580,16570,422
|
|
20230908,100700,2591836230,16570,16560,16580,16560,4031
|
|
20230908,100600,2525062430,16560,16560,16560,16550,1156
|
|
20230908,100500,2505923830,16560,16580,16580,16560,1427
|
|
20230908,100400,2482286850,16560,16590,16600,16560,21181
|
|
20230908,100300,2131207140,16600,16600,16600,16590,569
|
|
20230908,100200,2121764480,16590,16600,16600,16590,1628
|
|
20230908,100100,2094751270,16600,16590,16600,16590,1039
|
|
20230908,100000,2077511160,16600,16600,16600,16590,249
|
|
20230908,095900,2073380150,16590,16590,16600,16590,1547
|
|
20230908,095800,2047715080,16590,16590,16600,16590,3217
|
|
20230908,095700,1994344430,16600,16600,16600,16590,502
|
|
20230908,095600,1986012360,16600,16600,16600,16600,230
|
|
20230908,095500,1982194360,16590,16600,16600,16590,772
|
|
20230908,095400,1969379750,16600,16590,16600,16590,1407
|
|
20230908,095300,1946036290,16600,16590,16600,16590,1230
|
|
20230908,095200,1925625820,16600,16610,16610,16600,2331
|
|
20230908,095100,1886926890,16610,16610,16610,16600,1219
|
|
20230908,095000,1866689690,16610,16610,16610,16600,357
|
|
20230908,094900,1860760830,16610,16610,16610,16600,242
|
|
20230908,094800,1856741510,16610,16610,16610,16600,807
|
|
20230908,094700,1843337640,16610,16600,16610,16600,987
|
|
20230908,094600,1826945720,16610,16600,16610,16600,657
|
|
20230908,094500,1816039370,16600,16590,16600,16590,1299
|
|
20230908,094400,1794476090,16600,16590,16600,16580,5124
|
|
20230908,094300,1709479400,16590,16590,16590,16580,413
|
|
20230908,094200,1702627940,16590,16580,16590,16580,957
|
|
20230908,094100,1686752750,16590,16590,16590,16580,807
|
|
20230908,094000,1673368990,16590,16580,16590,16580,1683
|
|
20230908,093900,1645456240,16580,16590,16590,16580,449
|
|
20230908,093800,1638009590,16580,16600,16600,16580,2125
|
|
20230908,093700,1602751740,16600,16590,16600,16590,315
|
|
20230908,093600,1597523730,16590,16610,16610,16590,1427
|
|
20230908,093500,1573832240,16600,16610,16610,16600,822
|
|
20230908,093400,1560186000,16600,16610,16610,16600,4326
|
|
20230908,093300,1488337590,16610,16620,16620,16610,1594
|
|
20230908,093200,1461857960,16620,16620,16620,16610,1436
|
|
20230908,093100,1437991940,16620,16620,16620,16610,568
|
|
20230908,093000,1428554820,16620,16620,16630,16620,2644
|
|
20230908,092900,1384609020,16630,16630,16630,16620,832
|
|
20230908,092800,1370779860,16620,16650,16650,16620,7295
|
|
20230908,092700,1249436280,16640,16650,16650,16640,899
|
|
20230908,092600,1234474890,16650,16650,16660,16650,1486
|
|
20230908,092500,1209731660,16640,16660,16670,16640,3253
|
|
20230908,092400,1155551110,16660,16680,16680,16660,1559
|
|
20230908,092300,1129562810,16670,16670,16680,16660,7293
|
|
20230908,092200,1007998120,16670,16680,16690,16670,1762
|
|
20230908,092100,978611700,16690,16700,16700,16680,3593
|
|
20230908,092000,918648380,16700,16700,16700,16690,859
|
|
20230908,091900,904304000,16700,16700,16700,16690,571
|
|
20230908,091800,894769610,16690,16670,16700,16670,6262
|
|
20230908,091700,790278070,16670,16660,16670,16660,629
|
|
20230908,091600,779793670,16660,16640,16660,16630,3838
|
|
20230908,091500,715911870,16650,16650,16650,16640,1514
|
|
20230908,091400,690712480,16650,16650,16650,16650,369
|
|
20230908,091300,684568630,16650,16650,16650,16630,414
|
|
20230908,091200,677676150,16650,16670,16680,16650,2083
|
|
20230908,091100,642966120,16680,16630,16680,16630,1030
|
|
20230908,091000,625800080,16630,16630,16630,16610,1922
|
|
20230908,090900,593855740,16630,16670,16670,16620,2159
|
|
20230908,090800,557950880,16660,16670,16670,16650,403
|
|
20230908,090700,551237420,16670,16690,16700,16670,733
|
|
20230908,090600,539006980,16700,16700,16710,16690,1715
|
|
20230908,090500,510363530,16700,16670,16700,16650,4126
|
|
20230908,090400,441535030,16670,16680,16680,16660,1734
|
|
20230908,090300,412622310,16680,16630,16680,16630,8155
|
|
20230908,090200,276801040,16630,16600,16650,16570,2521
|
|
20230908,090100,234911160,16610,16610,16620,16590,3583
|
|
20230908,090000,175425170,16610,16600,16630,16600,10566
|