593 lines
32 KiB
CSV
593 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,185000,39058491340,15580,15580,15580,15580,75131
|
|
20230913,184900,39058491340,15580,15580,15580,15580,0
|
|
20230913,184800,39058491340,15580,15580,15580,15580,0
|
|
20230913,184700,39058491340,15580,15580,15580,15580,0
|
|
20230913,184600,39058491340,15580,15580,15580,15580,0
|
|
20230913,184500,39058491340,15580,15580,15580,15580,0
|
|
20230913,184400,39058491340,15580,15580,15580,15580,0
|
|
20230913,184300,39058491340,15580,15580,15580,15580,0
|
|
20230913,184200,39058491340,15580,15580,15580,15580,0
|
|
20230913,184100,39058491340,15580,15580,15580,15580,0
|
|
20230913,184000,39058491340,15580,15580,15580,15580,0
|
|
20230913,183900,39058491340,15580,15580,15580,15580,0
|
|
20230913,183800,39058491340,15580,15580,15580,15580,0
|
|
20230913,183700,39058491340,15580,15580,15580,15580,0
|
|
20230913,183600,39058491340,15580,15580,15580,15580,0
|
|
20230913,183500,39058491340,15580,15580,15580,15580,0
|
|
20230913,183400,39058491340,15580,15580,15580,15580,0
|
|
20230913,183300,39058491340,15580,15580,15580,15580,0
|
|
20230913,183200,39058491340,15580,15580,15580,15580,0
|
|
20230913,183100,39058491340,15580,15580,15580,15580,0
|
|
20230913,183000,39058491340,15580,15580,15580,15580,0
|
|
20230913,182900,39058491340,15580,15580,15580,15580,0
|
|
20230913,182800,39058491340,15580,15580,15580,15580,0
|
|
20230913,182700,39058491340,15580,15580,15580,15580,0
|
|
20230913,182600,39058491340,15580,15580,15580,15580,0
|
|
20230913,182500,39058491340,15580,15580,15580,15580,0
|
|
20230913,182400,39058491340,15580,15580,15580,15580,0
|
|
20230913,182300,39058491340,15580,15580,15580,15580,0
|
|
20230913,182200,39058491340,15580,15580,15580,15580,0
|
|
20230913,182100,39058491340,15580,15580,15580,15580,0
|
|
20230913,182000,39058491340,15580,15580,15580,15580,75131
|
|
20230913,181900,39058491340,15580,15580,15580,15580,0
|
|
20230913,181800,39058491340,15580,15580,15580,15580,0
|
|
20230913,181700,39058491340,15580,15580,15580,15580,0
|
|
20230913,181600,39058491340,15580,15580,15580,15580,0
|
|
20230913,181500,39058491340,15580,15580,15580,15580,0
|
|
20230913,181400,39058491340,15580,15580,15580,15580,0
|
|
20230913,181300,39058491340,15580,15580,15580,15580,0
|
|
20230913,181200,39058491340,15580,15580,15580,15580,0
|
|
20230913,181100,39058491340,15580,15580,15580,15580,0
|
|
20230913,181000,39058491340,15580,15580,15580,15580,0
|
|
20230913,180900,39058491340,15580,15580,15580,15580,0
|
|
20230913,180800,39058491340,15580,15580,15580,15580,0
|
|
20230913,180700,39058491340,15580,15580,15580,15580,0
|
|
20230913,180600,39058491340,15580,15580,15580,15580,0
|
|
20230913,180500,39058491340,15580,15580,15580,15580,0
|
|
20230913,180400,39058491340,15580,15580,15580,15580,0
|
|
20230913,180300,39058491340,15580,15580,15580,15580,0
|
|
20230913,180200,39058491340,15580,15580,15580,15580,0
|
|
20230913,180100,39058491340,15580,15580,15580,15580,0
|
|
20230913,180000,39058491340,15580,15580,15580,15580,0
|
|
20230913,175900,39058491340,15580,15580,15580,15580,0
|
|
20230913,175800,39058491340,15580,15580,15580,15580,0
|
|
20230913,175700,39058491340,15580,15580,15580,15580,0
|
|
20230913,175600,39058491340,15580,15580,15580,15580,0
|
|
20230913,175500,39058491340,15580,15580,15580,15580,0
|
|
20230913,175400,39058491340,15580,15580,15580,15580,0
|
|
20230913,175300,39058491340,15580,15580,15580,15580,0
|
|
20230913,175200,39058491340,15580,15580,15580,15580,0
|
|
20230913,175100,39058491340,15580,15580,15580,15580,0
|
|
20230913,175000,39058491340,15580,15580,15580,15580,75131
|
|
20230913,174900,39058491340,15580,15580,15580,15580,0
|
|
20230913,174800,39058491340,15580,15580,15580,15580,0
|
|
20230913,174700,39058491340,15580,15580,15580,15580,0
|
|
20230913,174600,39058491340,15580,15580,15580,15580,0
|
|
20230913,174500,39058491340,15580,15580,15580,15580,0
|
|
20230913,174400,39058491340,15580,15580,15580,15580,0
|
|
20230913,174300,39058491340,15580,15580,15580,15580,0
|
|
20230913,174200,39058491340,15580,15580,15580,15580,0
|
|
20230913,174100,39058491340,15580,15580,15580,15580,0
|
|
20230913,174000,39058491340,15580,15580,15580,15580,0
|
|
20230913,173900,39058491340,15580,15580,15580,15580,0
|
|
20230913,173800,39058491340,15580,15580,15580,15580,0
|
|
20230913,173700,39058491340,15580,15580,15580,15580,0
|
|
20230913,173600,39058491340,15580,15580,15580,15580,0
|
|
20230913,173500,39058491340,15580,15580,15580,15580,0
|
|
20230913,173400,39058491340,15580,15580,15580,15580,0
|
|
20230913,173300,39058491340,15580,15580,15580,15580,0
|
|
20230913,173200,39058491340,15580,15580,15580,15580,0
|
|
20230913,173100,39058491340,15580,15580,15580,15580,0
|
|
20230913,173000,39058491340,15580,15580,15580,15580,0
|
|
20230913,172900,39058491340,15580,15580,15580,15580,0
|
|
20230913,172800,39058491340,15580,15580,15580,15580,0
|
|
20230913,172700,39058491340,15580,15580,15580,15580,0
|
|
20230913,172600,39058491340,15580,15580,15580,15580,0
|
|
20230913,172500,39058491340,15580,15580,15580,15580,0
|
|
20230913,172400,39058491340,15580,15580,15580,15580,0
|
|
20230913,172300,39058491340,15580,15580,15580,15580,0
|
|
20230913,172200,39058491340,15580,15580,15580,15580,0
|
|
20230913,172100,39058491340,15580,15580,15580,15580,0
|
|
20230913,172000,39058491340,15580,15580,15580,15580,75131
|
|
20230913,171900,39058491340,15580,15580,15580,15580,0
|
|
20230913,171800,39058491340,15580,15580,15580,15580,0
|
|
20230913,171700,39058491340,15580,15580,15580,15580,0
|
|
20230913,171600,39058491340,15580,15580,15580,15580,0
|
|
20230913,171500,39058491340,15580,15580,15580,15580,0
|
|
20230913,171400,39058491340,15580,15580,15580,15580,0
|
|
20230913,171300,39058491340,15580,15580,15580,15580,0
|
|
20230913,171200,39058491340,15580,15580,15580,15580,0
|
|
20230913,171100,39058491340,15580,15580,15580,15580,0
|
|
20230913,171000,39058491340,15580,15580,15580,15580,0
|
|
20230913,170900,39058491340,15580,15580,15580,15580,0
|
|
20230913,170800,39058491340,15580,15580,15580,15580,0
|
|
20230913,170700,39058491340,15580,15580,15580,15580,0
|
|
20230913,170600,39058491340,15580,15580,15580,15580,0
|
|
20230913,170500,39058491340,15580,15580,15580,15580,0
|
|
20230913,170400,39058491340,15580,15580,15580,15580,0
|
|
20230913,170300,39058491340,15580,15580,15580,15580,0
|
|
20230913,170200,39058491340,15580,15580,15580,15580,0
|
|
20230913,170100,39058491340,15580,15580,15580,15580,0
|
|
20230913,170000,39058491340,15580,15580,15580,15580,0
|
|
20230913,165900,39058491340,15580,15580,15580,15580,0
|
|
20230913,165800,39058491340,15580,15580,15580,15580,0
|
|
20230913,165700,39058491340,15580,15580,15580,15580,0
|
|
20230913,165600,39058491340,15580,15580,15580,15580,0
|
|
20230913,165500,39058491340,15580,15580,15580,15580,0
|
|
20230913,165400,39058491340,15580,15580,15580,15580,0
|
|
20230913,165300,39058491340,15580,15580,15580,15580,0
|
|
20230913,165200,39058491340,15580,15580,15580,15580,0
|
|
20230913,165100,39058491340,15580,15580,15580,15580,0
|
|
20230913,165000,39058491340,15580,15580,15580,15580,75131
|
|
20230913,164900,39058491340,15580,15580,15580,15580,0
|
|
20230913,164800,39058491340,15580,15580,15580,15580,0
|
|
20230913,164700,39058491340,15580,15580,15580,15580,0
|
|
20230913,164600,39058491340,15580,15580,15580,15580,0
|
|
20230913,164500,39058491340,15580,15580,15580,15580,0
|
|
20230913,164400,39058491340,15580,15580,15580,15580,0
|
|
20230913,164300,39058491340,15580,15580,15580,15580,0
|
|
20230913,164200,39058491340,15580,15580,15580,15580,0
|
|
20230913,164100,39058491340,15580,15580,15580,15580,0
|
|
20230913,164000,39058491340,15580,15580,15580,15580,0
|
|
20230913,163900,39058491340,15580,15580,15580,15580,0
|
|
20230913,163800,39058491340,15580,15580,15580,15580,0
|
|
20230913,163700,39058491340,15580,15580,15580,15580,0
|
|
20230913,163600,39058491340,15580,15580,15580,15580,0
|
|
20230913,163500,39058491340,15580,15580,15580,15580,0
|
|
20230913,163400,39058491340,15580,15580,15580,15580,0
|
|
20230913,163300,39058491340,15580,15580,15580,15580,0
|
|
20230913,163200,39058491340,15580,15580,15580,15580,0
|
|
20230913,163100,39058491340,15580,15580,15580,15580,0
|
|
20230913,163000,39058491340,15580,15580,15580,15580,0
|
|
20230913,162900,39058491340,15580,15580,15580,15580,0
|
|
20230913,162800,39058491340,15580,15580,15580,15580,0
|
|
20230913,162700,39058491340,15580,15580,15580,15580,0
|
|
20230913,162600,39058491340,15580,15580,15580,15580,0
|
|
20230913,162500,39058491340,15580,15580,15580,15580,0
|
|
20230913,162400,39058491340,15580,15580,15580,15580,0
|
|
20230913,162300,39058491340,15580,15580,15580,15580,0
|
|
20230913,162200,39058491340,15580,15580,15580,15580,0
|
|
20230913,162100,39058491340,15580,15580,15580,15580,0
|
|
20230913,162000,39058491340,15580,15580,15580,15580,75131
|
|
20230913,161900,39058491340,15580,15580,15580,15580,0
|
|
20230913,161800,39058491340,15580,15580,15580,15580,0
|
|
20230913,161700,39058491340,15580,15580,15580,15580,0
|
|
20230913,161600,39058491340,15580,15580,15580,15580,0
|
|
20230913,161500,39058491340,15580,15580,15580,15580,0
|
|
20230913,161400,39058491340,15580,15580,15580,15580,0
|
|
20230913,161300,39058491340,15580,15580,15580,15580,0
|
|
20230913,161200,39058491340,15580,15580,15580,15580,0
|
|
20230913,161100,39058491340,15580,15580,15580,15580,0
|
|
20230913,161000,39058491340,15580,15580,15580,15580,0
|
|
20230913,160900,39058491340,15580,15580,15580,15580,0
|
|
20230913,160800,39058491340,15580,15580,15580,15580,0
|
|
20230913,160700,39058491340,15580,15580,15580,15580,0
|
|
20230913,160600,39058491340,15580,15580,15580,15580,0
|
|
20230913,160500,39058491340,15580,15580,15580,15580,0
|
|
20230913,160400,39058491340,15580,15580,15580,15580,0
|
|
20230913,160300,39058491340,15580,15580,15580,15580,0
|
|
20230913,160200,39058491340,15580,15580,15580,15580,0
|
|
20230913,160100,39058491340,15580,15580,15580,15580,0
|
|
20230913,160000,39058491340,15580,15580,15580,15580,0
|
|
20230913,155900,39058491340,15580,15580,15580,15580,0
|
|
20230913,155800,39058491340,15580,15580,15580,15580,0
|
|
20230913,155700,39058491340,15580,15580,15580,15580,0
|
|
20230913,155600,39058491340,15580,15580,15580,15580,0
|
|
20230913,155500,39058491340,15580,15580,15580,15580,0
|
|
20230913,155400,39058491340,15580,15580,15580,15580,0
|
|
20230913,155300,39058491340,15580,15580,15580,15580,0
|
|
20230913,155200,39058491340,15580,15580,15580,15580,0
|
|
20230913,155100,39058491340,15580,15580,15580,15580,0
|
|
20230913,155000,39058491340,15580,15580,15580,15580,75131
|
|
20230913,154900,39058491340,15580,15580,15580,15580,0
|
|
20230913,154800,39058491340,15580,15580,15580,15580,0
|
|
20230913,154700,39058491340,15580,15580,15580,15580,0
|
|
20230913,154600,39058491340,15580,15580,15580,15580,0
|
|
20230913,154500,39058491340,15580,15580,15580,15580,0
|
|
20230913,154400,39058491340,15580,15580,15580,15580,0
|
|
20230913,154300,39058491340,15580,15580,15580,15580,0
|
|
20230913,154200,39058491340,15580,15580,15580,15580,0
|
|
20230913,154100,39058491340,15580,15580,15580,15580,0
|
|
20230913,154000,39058491340,15580,15580,15580,15580,0
|
|
20230913,153900,39058491340,15580,15580,15580,15580,0
|
|
20230913,153800,39058491340,15580,15580,15580,15580,0
|
|
20230913,153700,39058491340,15580,15580,15580,15580,0
|
|
20230913,153600,39058491340,15580,15580,15580,15580,0
|
|
20230913,153500,39058491340,15580,15580,15580,15580,0
|
|
20230913,153400,39058491340,15580,15580,15580,15580,0
|
|
20230913,153300,39058491340,15580,15580,15580,15580,0
|
|
20230913,153200,39058491340,15580,15580,15580,15580,0
|
|
20230913,153100,39058491340,15580,15580,15580,15580,0
|
|
20230913,153000,39058491340,15580,15580,15580,15580,75131
|
|
20230913,152900,37887950360,15580,15580,15580,15580,0
|
|
20230913,152800,37887950360,15580,15580,15580,15580,0
|
|
20230913,152700,37887950360,15580,15580,15580,15580,0
|
|
20230913,152600,37887950360,15580,15580,15580,15580,0
|
|
20230913,152500,37887950360,15580,15580,15580,15580,0
|
|
20230913,152400,37887950360,15580,15580,15580,15580,0
|
|
20230913,152300,37887950360,15580,15580,15580,15580,0
|
|
20230913,152200,37887950360,15580,15580,15580,15580,0
|
|
20230913,152100,37887950360,15580,15580,15580,15580,0
|
|
20230913,152000,37887950360,15580,15580,15580,15580,0
|
|
20230913,151900,37887950360,15580,15580,15590,15570,10705
|
|
20230913,151800,37721212890,15580,15570,15580,15560,13916
|
|
20230913,151700,37504545930,15570,15580,15590,15560,28595
|
|
20230913,151600,37059180780,15590,15600,15600,15580,11679
|
|
20230913,151500,36877067010,15600,15600,15600,15590,3162
|
|
20230913,151400,36827754630,15600,15590,15610,15580,8745
|
|
20230913,151300,36691435520,15590,15590,15600,15580,16142
|
|
20230913,151200,36439854410,15580,15600,15610,15580,22321
|
|
20230913,151100,36091812620,15600,15600,15600,15590,9455
|
|
20230913,151000,35944377750,15600,15610,15610,15590,45936
|
|
20230913,150900,35227697740,15620,15620,15620,15610,9736
|
|
20230913,150800,35075705150,15610,15610,15620,15610,2459
|
|
20230913,150700,35037299240,15610,15620,15620,15610,2290
|
|
20230913,150600,35001540400,15620,15660,15660,15610,26532
|
|
20230913,150500,34587004530,15660,15660,15660,15650,625
|
|
20230913,150400,34577220020,15660,15660,15670,15650,3579
|
|
20230913,150300,34521172530,15670,15680,15680,15660,2845
|
|
20230913,150200,34476593680,15680,15690,15690,15680,2906
|
|
20230913,150100,34431026350,15690,15700,15700,15680,4555
|
|
20230913,150000,34359555720,15700,15690,15700,15680,3859
|
|
20230913,145900,34298999390,15690,15680,15690,15670,3637
|
|
20230913,145800,34241971610,15680,15660,15680,15650,3281
|
|
20230913,145700,34190579420,15660,15640,15660,15640,3185
|
|
20230913,145600,34140744080,15640,15630,15640,15630,6149
|
|
20230913,145500,34044581300,15630,15630,15640,15630,1320
|
|
20230913,145400,34023947620,15630,15640,15640,15630,1454
|
|
20230913,145300,34001216450,15640,15640,15640,15630,538
|
|
20230913,145200,33992804080,15640,15630,15640,15620,4521
|
|
20230913,145100,33922143720,15630,15640,15640,15620,6221
|
|
20230913,145000,33824901690,15640,15640,15650,15640,4301
|
|
20230913,144900,33757628390,15650,15650,15650,15640,3687
|
|
20230913,144800,33699938280,15640,15630,15650,15630,9782
|
|
20230913,144700,33546939740,15640,15620,15640,15620,19959
|
|
20230913,144600,33234930840,15620,15630,15630,15620,1259
|
|
20230913,144500,33215255800,15630,15630,15630,15620,2183
|
|
20230913,144400,33181154140,15630,15620,15630,15620,2360
|
|
20230913,144300,33144285280,15630,15620,15630,15610,16550
|
|
20230913,144200,32885766550,15630,15630,15630,15620,1167
|
|
20230913,144100,32867529530,15630,15620,15630,15620,1524
|
|
20230913,144000,32843719980,15620,15630,15630,15620,1246
|
|
20230913,143900,32824256870,15620,15630,15630,15620,2214
|
|
20230913,143800,32789669990,15620,15640,15640,15620,14933
|
|
20230913,143700,32556273070,15630,15640,15640,15630,8473
|
|
20230913,143600,32423834520,15640,15660,15660,15630,22960
|
|
20230913,143500,32064631820,15660,15650,15660,15650,3524
|
|
20230913,143400,32009475110,15650,15660,15660,15650,2211
|
|
20230913,143300,31974854820,15650,15660,15660,15650,2017
|
|
20230913,143200,31943280050,15660,15660,15670,15650,12756
|
|
20230913,143100,31743534950,15660,15660,15670,15660,1914
|
|
20230913,143000,31713556800,15660,15670,15670,15660,2863
|
|
20230913,142900,31668711870,15660,15670,15670,15660,578
|
|
20230913,142800,31659655930,15670,15660,15670,15660,2980
|
|
20230913,142700,31612970580,15660,15670,15670,15660,2675
|
|
20230913,142600,31571061970,15670,15670,15670,15660,2032
|
|
20230913,142500,31539224140,15670,15670,15670,15660,1521
|
|
20230913,142400,31515394000,15670,15670,15670,15660,2009
|
|
20230913,142300,31483914050,15670,15670,15670,15660,589
|
|
20230913,142200,31474688980,15660,15670,15670,15660,3349
|
|
20230913,142100,31422220890,15670,15670,15670,15660,3963
|
|
20230913,142000,31360122920,15670,15670,15670,15660,3414
|
|
20230913,141900,31306630950,15660,15660,15670,15660,1777
|
|
20230913,141800,31278792160,15670,15660,15670,15660,2144
|
|
20230913,141700,31245213330,15660,15670,15670,15660,1323
|
|
20230913,141600,31224483580,15660,15660,15670,15660,4387
|
|
20230913,141500,31155750730,15670,15660,15670,15660,2270
|
|
20230913,141400,31120184730,15670,15670,15670,15660,691
|
|
20230913,141300,31109360120,15670,15670,15670,15660,2668
|
|
20230913,141200,31067553960,15670,15670,15670,15660,1026
|
|
20230913,141100,31051481200,15670,15670,15670,15660,526
|
|
20230913,141000,31043239870,15670,15670,15670,15660,1204
|
|
20230913,140900,31024376920,15670,15670,15670,15660,3367
|
|
20230913,140800,30971616550,15660,15670,15670,15660,1306
|
|
20230913,140700,30951153520,15670,15670,15670,15660,735
|
|
20230913,140600,30939639580,15660,15660,15670,15650,13444
|
|
20230913,140500,30729114520,15660,15660,15660,15650,4423
|
|
20230913,140400,30659856840,15660,15660,15660,15650,3613
|
|
20230913,140300,30603301340,15650,15660,15660,15650,1979
|
|
20230913,140200,30572311380,15660,15650,15660,15650,1884
|
|
20230913,140100,30542818880,15660,15650,15660,15650,1017
|
|
20230913,140000,30526899670,15660,15650,15660,15640,6497
|
|
20230913,135900,30425213460,15650,15650,15650,15640,1363
|
|
20230913,135800,30403886420,15650,15650,15660,15650,4738
|
|
20230913,135700,30329734510,15650,15680,15690,15650,5806
|
|
20230913,135600,30238756500,15680,15690,15690,15680,1621
|
|
20230913,135500,30213335520,15690,15680,15690,15680,2029
|
|
20230913,135400,30181518750,15690,15680,15700,15680,4595
|
|
20230913,135300,30109424510,15680,15680,15690,15680,3585
|
|
20230913,135200,30053209740,15680,15680,15690,15680,893
|
|
20230913,135100,30039199420,15680,15680,15690,15680,1193
|
|
20230913,135000,30020490070,15680,15680,15690,15670,4074
|
|
20230913,134900,29956609870,15680,15670,15680,15670,1646
|
|
20230913,134800,29930802310,15670,15670,15680,15670,2566
|
|
20230913,134700,29890572580,15680,15670,15680,15660,2927
|
|
20230913,134600,29844706990,15670,15660,15670,15650,1866
|
|
20230913,134500,29815472460,15660,15640,15660,15630,15024
|
|
20230913,134400,29580425930,15630,15640,15640,15630,1023
|
|
20230913,134300,29564432160,15640,15630,15640,15630,2238
|
|
20230913,134200,29529447100,15630,15630,15640,15630,3254
|
|
20230913,134100,29478582060,15640,15640,15640,15630,2921
|
|
20230913,134000,29432904990,15640,15630,15640,15630,3424
|
|
20230913,133900,29379360770,15640,15640,15640,15630,1590
|
|
20230913,133800,29354505280,15640,15640,15640,15630,5935
|
|
20230913,133700,29261729940,15630,15650,15650,15630,23797
|
|
20230913,133600,28889593440,15650,15650,15650,15640,10091
|
|
20230913,133500,28731675500,15650,15660,15660,15640,7945
|
|
20230913,133400,28607326470,15660,15670,15670,15640,16890
|
|
20230913,133300,28342919280,15670,15690,15690,15670,7619
|
|
20230913,133200,28223518170,15690,15690,15690,15680,7172
|
|
20230913,133100,28111052840,15690,15690,15690,15680,3904
|
|
20230913,133000,28049805940,15690,15680,15690,15680,4980
|
|
20230913,132900,27971673450,15680,15680,15690,15680,1758
|
|
20230913,132800,27944106590,15690,15690,15690,15680,6420
|
|
20230913,132700,27843381580,15690,15700,15700,15680,3632
|
|
20230913,132600,27786397270,15700,15710,15710,15700,6026
|
|
20230913,132500,27691772460,15710,15710,15710,15700,3666
|
|
20230913,132400,27634180610,15710,15700,15710,15700,3283
|
|
20230913,132300,27582631900,15710,15700,15710,15700,1482
|
|
20230913,132200,27559359810,15700,15700,15710,15700,898
|
|
20230913,132100,27545258990,15710,15710,15710,15700,1557
|
|
20230913,132000,27520805460,15710,15700,15710,15700,812
|
|
20230913,131900,27508054500,15710,15710,15710,15700,2034
|
|
20230913,131800,27476117420,15700,15710,15720,15700,6557
|
|
20230913,131700,27373124280,15720,15710,15720,15710,829
|
|
20230913,131600,27360098290,15710,15720,15730,15710,5280
|
|
20230913,131500,27277101920,15720,15720,15720,15710,4871
|
|
20230913,131400,27200549950,15720,15720,15720,15710,3299
|
|
20230913,131300,27148697690,15720,15660,15720,15650,8270
|
|
20230913,131200,27019085420,15650,15640,15660,15630,22223
|
|
20230913,131100,26671422030,15650,15660,15660,15640,6398
|
|
20230913,131000,26571295830,15650,15670,15670,15650,9343
|
|
20230913,130900,26424989630,15670,15720,15720,15660,35044
|
|
20230913,130800,25875028450,15710,15720,15730,15710,7652
|
|
20230913,130700,25754766060,15720,15740,15740,15720,8146
|
|
20230913,130600,25626681610,15740,15740,15750,15730,8669
|
|
20230913,130500,25490219840,15740,15750,15750,15740,3338
|
|
20230913,130400,25437675840,15750,15760,15760,15740,9981
|
|
20230913,130300,25280516620,15750,15770,15780,15750,8482
|
|
20230913,130200,25146885930,15780,15790,15800,15760,24989
|
|
20230913,130100,24752596220,15800,15790,15800,15790,2444
|
|
20230913,130000,24714001510,15790,15800,15800,15790,6347
|
|
20230913,125900,24613778210,15800,15800,15800,15790,3530
|
|
20230913,125800,24558011720,15800,15810,15810,15790,35571
|
|
20230913,125700,23996013680,15810,15810,15810,15800,5000
|
|
20230913,125600,23917007480,15810,15800,15810,15800,7887
|
|
20230913,125500,23792370680,15810,15820,15820,15800,19102
|
|
20230913,125400,23490396740,15810,15820,15830,15810,22825
|
|
20230913,125300,23129406210,15830,15820,15830,15820,4120
|
|
20230913,125200,23064200520,15820,15820,15830,15820,2319
|
|
20230913,125100,23027512620,15830,15830,15830,15820,2659
|
|
20230913,125000,22985436660,15820,15830,15830,15820,1949
|
|
20230913,124900,22954598950,15820,15830,15830,15820,3352
|
|
20230913,124800,22901556440,15830,15830,15830,15820,1538
|
|
20230913,124700,22877219380,15820,15830,15830,15820,4906
|
|
20230913,124600,22799589670,15830,15840,15840,15820,10254
|
|
20230913,124500,22637270250,15830,15850,15850,15830,5014
|
|
20230913,124400,22557851000,15840,15840,15850,15840,947
|
|
20230913,124300,22542850230,15840,15850,15850,15840,2275
|
|
20230913,124200,22506796640,15850,15850,15850,15840,2556
|
|
20230913,124100,22466296600,15850,15850,15850,15840,2104
|
|
20230913,124000,22432960900,15850,15850,15850,15840,908
|
|
20230913,123900,22418570940,15840,15850,15850,15840,2165
|
|
20230913,123800,22384267800,15850,15850,15850,15840,811
|
|
20230913,123700,22371417330,15850,15850,15850,15840,2106
|
|
20230913,123600,22338039400,15850,15850,15860,15850,2540
|
|
20230913,123500,22297779840,15860,15850,15860,15850,1267
|
|
20230913,123400,22277696760,15850,15850,15850,15840,2789
|
|
20230913,123300,22233496000,15840,15850,15850,15840,989
|
|
20230913,123200,22217823080,15850,15850,15850,15840,762
|
|
20230913,123100,22205750060,15850,15850,15850,15840,335
|
|
20230913,123000,22200442240,15840,15830,15850,15830,5613
|
|
20230913,122900,22111536300,15840,15830,15840,15830,1248
|
|
20230913,122800,22091770390,15830,15830,15840,15830,2152
|
|
20230913,122700,22057699940,15830,15830,15840,15830,1785
|
|
20230913,122600,22029439580,15830,15840,15840,15830,1302
|
|
20230913,122500,22008819600,15840,15820,15840,15820,1799
|
|
20230913,122400,21980338680,15820,15830,15830,15820,2516
|
|
20230913,122300,21940512640,15820,15820,15830,15820,3566
|
|
20230913,122200,21884089730,15830,15840,15840,15820,2975
|
|
20230913,122100,21837008680,15830,15830,15840,15820,3438
|
|
20230913,122000,21782586560,15830,15830,15840,15820,898
|
|
20230913,121900,21768368350,15830,15830,15840,15820,5810
|
|
20230913,121800,21676400620,15820,15830,15840,15820,17054
|
|
20230913,121700,21406495570,15830,15850,15850,15830,7949
|
|
20230913,121600,21280588380,15840,15860,15860,15840,13423
|
|
20230913,121500,21067830890,15850,15860,15860,15850,1225
|
|
20230913,121400,21048413920,15850,15850,15860,15850,4225
|
|
20230913,121300,20981440900,15860,15850,15860,15850,620
|
|
20230913,121200,20971611570,15860,15860,15860,15850,1048
|
|
20230913,121100,20954992990,15850,15850,15860,15850,822
|
|
20230913,121000,20941961430,15860,15860,15860,15850,2694
|
|
20230913,120900,20899236840,15860,15860,15870,15850,1796
|
|
20230913,120800,20870752870,15860,15860,15870,15860,1622
|
|
20230913,120700,20845027200,15860,15870,15870,15860,2436
|
|
20230913,120600,20806379900,15870,15860,15870,15860,339
|
|
20230913,120500,20801001740,15860,15860,15870,15860,2768
|
|
20230913,120400,20757100880,15870,15870,15870,15860,2244
|
|
20230913,120300,20721503470,15870,15860,15870,15860,1827
|
|
20230913,120200,20692513920,15860,15870,15870,15860,817
|
|
20230913,120100,20679551810,15870,15860,15870,15860,2804
|
|
20230913,120000,20635061960,15870,15870,15870,15860,1540
|
|
20230913,115900,20610624840,15860,15870,15870,15860,1435
|
|
20230913,115800,20587855420,15870,15860,15870,15860,1073
|
|
20230913,115700,20570829330,15870,15860,15870,15860,838
|
|
20230913,115600,20557533290,15870,15870,15870,15860,423
|
|
20230913,115500,20550822320,15870,15860,15870,15860,546
|
|
20230913,115400,20542159240,15870,15870,15870,15850,1590
|
|
20230913,115300,20516953650,15870,15860,15870,15850,1557
|
|
20230913,115200,20492259360,15860,15860,15860,15850,3978
|
|
20230913,115100,20429171850,15860,15850,15860,15850,1447
|
|
20230913,115000,20406232880,15850,15860,15860,15850,2103
|
|
20230913,114900,20372896570,15850,15840,15860,15840,2498
|
|
20230913,114800,20333305950,15850,15850,15850,15840,4277
|
|
20230913,114700,20265517370,15850,15850,15850,15840,1241
|
|
20230913,114600,20245856510,15850,15850,15850,15840,1526
|
|
20230913,114500,20221675820,15850,15850,15850,15840,1683
|
|
20230913,114400,20195000480,15840,15830,15850,15830,7467
|
|
20230913,114300,20076729440,15830,15840,15840,15830,2203
|
|
20230913,114200,20041849830,15830,15820,15840,15820,6408
|
|
20230913,114100,19940412460,15820,15830,15830,15820,6119
|
|
20230913,114000,19843569340,15830,15820,15840,15810,4238
|
|
20230913,113900,19776523800,15820,15840,15850,15810,16507
|
|
20230913,113800,19515311760,15850,15860,15860,15840,5767
|
|
20230913,113700,19423937310,15850,15860,15860,15850,7759
|
|
20230913,113600,19300946200,15850,15840,15850,15840,8020
|
|
20230913,113500,19173841780,15850,15860,15870,15850,8754
|
|
20230913,113400,19035041830,15870,15870,15870,15860,835
|
|
20230913,113300,19021793890,15870,15890,15890,15850,20930
|
|
20230913,113200,18689687280,15890,15890,15890,15880,909
|
|
20230913,113100,18675248120,15890,15890,15900,15880,9830
|
|
20230913,113000,18519058230,15900,15900,15900,15890,4122
|
|
20230913,112900,18453538460,15890,15890,15900,15880,3050
|
|
20230913,112800,18405080380,15890,15890,15890,15880,2467
|
|
20230913,112700,18365898080,15890,15900,15900,15890,5453
|
|
20230913,112600,18279225600,15900,15890,15900,15890,9044
|
|
20230913,112500,18135459570,15890,15890,15890,15880,5440
|
|
20230913,112400,18049030020,15890,15880,15890,15880,3083
|
|
20230913,112300,18000047270,15890,15900,15900,15880,2756
|
|
20230913,112200,17956257390,15890,15860,15900,15850,11050
|
|
20230913,112100,17780863680,15870,15850,15870,15830,30245
|
|
20230913,112000,17301734640,15850,15890,15900,15840,20504
|
|
20230913,111900,16976377510,15890,15890,15900,15890,20379
|
|
20230913,111800,16652386980,15900,15910,15910,15890,13872
|
|
20230913,111700,16431831430,15900,15910,15920,15900,18823
|
|
20230913,111600,16132473700,15920,15920,15920,15910,5795
|
|
20230913,111500,16040266520,15920,15910,15920,15910,5126
|
|
20230913,111400,15958704420,15910,15940,15940,15910,9647
|
|
20230913,111300,15805138180,15940,15950,15950,15930,10194
|
|
20230913,111200,15642723570,15950,16000,16010,15940,30996
|
|
20230913,111100,15147675190,16000,16010,16010,16000,34669
|
|
20230913,111000,14592968580,16010,16010,16010,16000,8268
|
|
20230913,110900,14460677360,16010,16010,16010,16000,4775
|
|
20230913,110800,14384275550,16010,16010,16010,16000,11609
|
|
20230913,110700,14198526470,16000,16010,16010,16000,15009
|
|
20230913,110600,13958381040,16010,16010,16010,16000,1541
|
|
20230913,110500,13933714010,16010,16010,16020,16000,16938
|
|
20230913,110400,13662566000,16010,16020,16020,16010,3194
|
|
20230913,110300,13611429060,16020,16020,16020,16010,533
|
|
20230913,110200,13602891270,16020,16020,16020,16010,1539
|
|
20230913,110100,13578251370,16010,16020,16020,16010,401
|
|
20230913,110000,13571828360,16010,16010,16020,16010,10093
|
|
20230913,105900,13410235650,16020,16020,16020,16010,1258
|
|
20230913,105800,13390085470,16020,16020,16020,16010,1430
|
|
20230913,105700,13367178560,16020,16020,16020,16010,3211
|
|
20230913,105600,13315755000,16020,16020,16020,16010,1837
|
|
20230913,105500,13286339660,16010,16010,16020,16010,3417
|
|
20230913,105400,13231615920,16010,16010,16020,16010,3467
|
|
20230913,105300,13176100460,16020,16020,16020,16010,6020
|
|
20230913,105200,13079686280,16020,16020,16020,16010,2477
|
|
20230913,105100,13040011240,16020,16010,16020,16010,5299
|
|
20230913,105000,12955171370,16020,16020,16020,16010,1516
|
|
20230913,104900,12930899530,16010,16010,16020,16010,4802
|
|
20230913,104800,12854016990,16010,16020,16020,16010,23505
|
|
20230913,104700,12477700060,16010,16020,16030,16010,15847
|
|
20230913,104600,12223859750,16030,16020,16030,16020,1895
|
|
20230913,104500,12193501040,16020,16030,16040,16020,12865
|
|
20230913,104400,11987303620,16040,16040,16040,16030,1977
|
|
20230913,104300,11955606250,16040,16040,16050,16040,9038
|
|
20230913,104200,11810635220,16040,16060,16060,16040,13975
|
|
20230913,104100,11586338100,16060,16050,16060,16050,2320
|
|
20230913,104000,11549089870,16050,16070,16070,16050,6876
|
|
20230913,103900,11438657250,16070,16080,16080,16070,3188
|
|
20230913,103800,11387423900,16070,16070,16080,16070,1218
|
|
20230913,103700,11367850560,16070,16070,16080,16060,2782
|
|
20230913,103600,11323146410,16070,16070,16070,16060,4569
|
|
20230913,103500,11249735430,16070,16080,16080,16070,4755
|
|
20230913,103400,11173319080,16070,16070,16080,16070,561
|
|
20230913,103300,11164303420,16070,16070,16080,16070,2687
|
|
20230913,103200,11121122740,16070,16080,16080,16070,2843
|
|
20230913,103100,11075416980,16080,16090,16090,16080,1181
|
|
20230913,103000,11056420330,16080,16080,16100,16070,3613
|
|
20230913,102900,10998316260,16080,16070,16080,16060,3730
|
|
20230913,102800,10938350680,16060,16060,16080,16060,6695
|
|
20230913,102700,10830784440,16060,16090,16100,16060,7078
|
|
20230913,102600,10717007120,16090,16100,16110,16090,3001
|
|
20230913,102500,10668690870,16100,16100,16110,16100,741
|
|
20230913,102400,10656760260,16100,16110,16110,16100,328
|
|
20230913,102300,10651478770,16110,16110,16110,16090,2436
|
|
20230913,102200,10612258250,16110,16120,16120,16090,2876
|
|
20230913,102100,10565926850,16120,16080,16120,16080,6519
|
|
20230913,102000,10460975170,16090,16080,16090,16070,4770
|
|
20230913,101900,10384276300,16080,16060,16080,16060,7914
|
|
20230913,101800,10257167450,16050,16050,16060,16050,528
|
|
20230913,101700,10248691720,16060,16060,16060,16050,3482
|
|
20230913,101600,10192776040,16060,16060,16060,16050,4268
|
|
20230913,101500,10124233470,16060,16070,16080,16050,5739
|
|
20230913,101400,10032032930,16080,16070,16080,16070,2704
|
|
20230913,101300,9988573860,16080,16090,16090,16070,3895
|
|
20230913,101200,9925940230,16080,16090,16100,16080,1201
|
|
20230913,101100,9906614800,16100,16100,16110,16070,9766
|
|
20230913,101000,9749456160,16100,16060,16110,16060,8936
|
|
20230913,100900,9605670240,16070,16060,16070,16050,18065
|
|
20230913,100800,9315562730,16060,16010,16060,16010,31397
|
|
20230913,100700,8812188290,16020,16060,16060,16010,33496
|
|
20230913,100600,8275333340,16060,16110,16110,16050,25573
|
|
20230913,100500,7864240400,16100,16120,16120,16100,36416
|
|
20230913,100400,7277750990,16120,16120,16130,16110,12449
|
|
20230913,100300,7077079290,16120,16120,16130,16120,6976
|
|
20230913,100200,6964625320,16130,16120,16130,16120,3457
|
|
20230913,100100,6908892180,16120,16130,16140,16120,5562
|
|
20230913,100000,6819210220,16140,16130,16140,16130,2804
|
|
20230913,095900,6773978450,16130,16130,16140,16130,3828
|
|
20230913,095800,6712230740,16130,16130,16140,16130,2580
|
|
20230913,095700,6670594390,16130,16130,16140,16130,2033
|
|
20230913,095600,6637801920,16130,16140,16140,16130,4335
|
|
20230913,095500,6567877180,16140,16140,16150,16130,4857
|
|
20230913,095400,6489485440,16140,16140,16150,16140,4057
|
|
20230913,095300,6424004190,16140,16140,16150,16140,975
|
|
20230913,095200,6408265910,16140,16150,16150,16140,5711
|
|
20230913,095100,6316085600,16150,16150,16150,16140,2293
|
|
20230913,095000,6279074720,16150,16150,16150,16140,2652
|
|
20230913,094900,6236262770,16150,16150,16150,16140,5852
|
|
20230913,094800,6141805580,16150,16160,16160,16140,6166
|
|
20230913,094700,6042218930,16160,16150,16160,16150,3780
|
|
20230913,094600,5981159820,16160,16180,16180,16150,14458
|
|
20230913,094500,5747427750,16180,16190,16200,16170,11954
|
|
20230913,094400,5553968760,16200,16190,16200,16190,4143
|
|
20230913,094300,5486877530,16200,16200,16200,16190,712
|
|
20230913,094200,5475345990,16200,16180,16200,16180,4432
|
|
20230913,094100,5403591360,16190,16190,16190,16180,12066
|
|
20230913,094000,5208248130,16190,16190,16190,16180,1384
|
|
20230913,093900,5185846620,16180,16180,16180,16170,8347
|
|
20230913,093800,5050804280,16180,16180,16190,16170,14168
|
|
20230913,093700,4821598750,16180,16190,16190,16170,8421
|
|
20230913,093600,4685359730,16190,16220,16230,16190,25581
|
|
20230913,093500,4270943660,16230,16260,16260,16220,23732
|
|
20230913,093400,3885554190,16260,16260,16270,16260,4711
|
|
20230913,093300,3808950960,16260,16270,16270,16260,801
|
|
20230913,093200,3795924140,16270,16270,16270,16260,448
|
|
20230913,093100,3788637970,16270,16260,16270,16250,5605
|
|
20230913,093000,3697504010,16260,16250,16260,16250,1148
|
|
20230913,092900,3678847620,16250,16260,16260,16250,5241
|
|
20230913,092800,3593671850,16260,16260,16270,16250,5727
|
|
20230913,092700,3500550980,16260,16260,16260,16250,2747
|
|
20230913,092600,3455902650,16250,16250,16260,16250,1157
|
|
20230913,092500,3437099990,16250,16260,16260,16250,2872
|
|
20230913,092400,3390428310,16250,16260,16260,16250,7275
|
|
20230913,092300,3272194730,16260,16260,16260,16250,11086
|
|
20230913,092200,3091953930,16260,16260,16270,16260,11827
|
|
20230913,092100,2899626660,16270,16280,16290,16270,11360
|
|
20230913,092000,2714750030,16280,16300,16300,16280,2893
|
|
20230913,091900,2667626150,16300,16310,16310,16290,1505
|
|
20230913,091800,2643095800,16310,16290,16320,16290,5161
|
|
20230913,091700,2558946220,16300,16290,16300,16290,667
|
|
20230913,091600,2548076760,16290,16300,16300,16290,2526
|
|
20230913,091500,2506920460,16300,16290,16300,16280,7008
|
|
20230913,091400,2392773160,16280,16280,16290,16280,5432
|
|
20230913,091300,2304320090,16280,16280,16280,16270,2764
|
|
20230913,091200,2259346180,16280,16250,16280,16250,9831
|
|
20230913,091100,2099440120,16250,16260,16260,16250,4552
|
|
20230913,091000,2025465870,16250,16240,16260,16240,4904
|
|
20230913,090900,1945735550,16260,16260,16270,16240,19721
|
|
20230913,090800,1625197390,16260,16260,16270,16260,1657
|
|
20230913,090700,1598249010,16270,16290,16290,16260,12975
|
|
20230913,090600,1387205050,16290,16290,16300,16280,4640
|
|
20230913,090500,1311626980,16300,16280,16300,16270,5099
|
|
20230913,090400,1228618800,16280,16320,16320,16270,22873
|
|
20230913,090300,855822110,16310,16330,16330,16310,5258
|
|
20230913,090200,770020820,16330,16310,16350,16300,8048
|
|
20230913,090100,638707560,16320,16350,16360,16300,6981
|
|
20230913,090000,524789000,16360,16300,16390,16300,32070
|