593 lines
32 KiB
CSV
593 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,185000,9813416220,16620,16620,16620,16620,22151
|
|
20230919,184900,9813416220,16620,16620,16620,16620,0
|
|
20230919,184800,9813416220,16620,16620,16620,16620,0
|
|
20230919,184700,9813416220,16620,16620,16620,16620,0
|
|
20230919,184600,9813416220,16620,16620,16620,16620,0
|
|
20230919,184500,9813416220,16620,16620,16620,16620,0
|
|
20230919,184400,9813416220,16620,16620,16620,16620,0
|
|
20230919,184300,9813416220,16620,16620,16620,16620,0
|
|
20230919,184200,9813416220,16620,16620,16620,16620,0
|
|
20230919,184100,9813416220,16620,16620,16620,16620,0
|
|
20230919,184000,9813416220,16620,16620,16620,16620,0
|
|
20230919,183900,9813416220,16620,16620,16620,16620,0
|
|
20230919,183800,9813416220,16620,16620,16620,16620,0
|
|
20230919,183700,9813416220,16620,16620,16620,16620,0
|
|
20230919,183600,9813416220,16620,16620,16620,16620,0
|
|
20230919,183500,9813416220,16620,16620,16620,16620,0
|
|
20230919,183400,9813416220,16620,16620,16620,16620,0
|
|
20230919,183300,9813416220,16620,16620,16620,16620,0
|
|
20230919,183200,9813416220,16620,16620,16620,16620,0
|
|
20230919,183100,9813416220,16620,16620,16620,16620,0
|
|
20230919,183000,9813416220,16620,16620,16620,16620,0
|
|
20230919,182900,9813416220,16620,16620,16620,16620,0
|
|
20230919,182800,9813416220,16620,16620,16620,16620,0
|
|
20230919,182700,9813416220,16620,16620,16620,16620,0
|
|
20230919,182600,9813416220,16620,16620,16620,16620,0
|
|
20230919,182500,9813416220,16620,16620,16620,16620,0
|
|
20230919,182400,9813416220,16620,16620,16620,16620,0
|
|
20230919,182300,9813416220,16620,16620,16620,16620,0
|
|
20230919,182200,9813416220,16620,16620,16620,16620,0
|
|
20230919,182100,9813416220,16620,16620,16620,16620,0
|
|
20230919,182000,9813416220,16620,16620,16620,16620,22151
|
|
20230919,181900,9813416220,16620,16620,16620,16620,0
|
|
20230919,181800,9813416220,16620,16620,16620,16620,0
|
|
20230919,181700,9813416220,16620,16620,16620,16620,0
|
|
20230919,181600,9813416220,16620,16620,16620,16620,0
|
|
20230919,181500,9813416220,16620,16620,16620,16620,0
|
|
20230919,181400,9813416220,16620,16620,16620,16620,0
|
|
20230919,181300,9813416220,16620,16620,16620,16620,0
|
|
20230919,181200,9813416220,16620,16620,16620,16620,0
|
|
20230919,181100,9813416220,16620,16620,16620,16620,0
|
|
20230919,181000,9813416220,16620,16620,16620,16620,0
|
|
20230919,180900,9813416220,16620,16620,16620,16620,0
|
|
20230919,180800,9813416220,16620,16620,16620,16620,0
|
|
20230919,180700,9813416220,16620,16620,16620,16620,0
|
|
20230919,180600,9813416220,16620,16620,16620,16620,0
|
|
20230919,180500,9813416220,16620,16620,16620,16620,0
|
|
20230919,180400,9813416220,16620,16620,16620,16620,0
|
|
20230919,180300,9813416220,16620,16620,16620,16620,0
|
|
20230919,180200,9813416220,16620,16620,16620,16620,0
|
|
20230919,180100,9813416220,16620,16620,16620,16620,0
|
|
20230919,180000,9813416220,16620,16620,16620,16620,0
|
|
20230919,175900,9813416220,16620,16620,16620,16620,0
|
|
20230919,175800,9813416220,16620,16620,16620,16620,0
|
|
20230919,175700,9813416220,16620,16620,16620,16620,0
|
|
20230919,175600,9813416220,16620,16620,16620,16620,0
|
|
20230919,175500,9813416220,16620,16620,16620,16620,0
|
|
20230919,175400,9813416220,16620,16620,16620,16620,0
|
|
20230919,175300,9813416220,16620,16620,16620,16620,0
|
|
20230919,175200,9813416220,16620,16620,16620,16620,0
|
|
20230919,175100,9813416220,16620,16620,16620,16620,0
|
|
20230919,175000,9813416220,16620,16620,16620,16620,22151
|
|
20230919,174900,9813416220,16620,16620,16620,16620,0
|
|
20230919,174800,9813416220,16620,16620,16620,16620,0
|
|
20230919,174700,9813416220,16620,16620,16620,16620,0
|
|
20230919,174600,9813416220,16620,16620,16620,16620,0
|
|
20230919,174500,9813416220,16620,16620,16620,16620,0
|
|
20230919,174400,9813416220,16620,16620,16620,16620,0
|
|
20230919,174300,9813416220,16620,16620,16620,16620,0
|
|
20230919,174200,9813416220,16620,16620,16620,16620,0
|
|
20230919,174100,9813416220,16620,16620,16620,16620,0
|
|
20230919,174000,9813416220,16620,16620,16620,16620,0
|
|
20230919,173900,9813416220,16620,16620,16620,16620,0
|
|
20230919,173800,9813416220,16620,16620,16620,16620,0
|
|
20230919,173700,9813416220,16620,16620,16620,16620,0
|
|
20230919,173600,9813416220,16620,16620,16620,16620,0
|
|
20230919,173500,9813416220,16620,16620,16620,16620,0
|
|
20230919,173400,9813416220,16620,16620,16620,16620,0
|
|
20230919,173300,9813416220,16620,16620,16620,16620,0
|
|
20230919,173200,9813416220,16620,16620,16620,16620,0
|
|
20230919,173100,9813416220,16620,16620,16620,16620,0
|
|
20230919,173000,9813416220,16620,16620,16620,16620,0
|
|
20230919,172900,9813416220,16620,16620,16620,16620,0
|
|
20230919,172800,9813416220,16620,16620,16620,16620,0
|
|
20230919,172700,9813416220,16620,16620,16620,16620,0
|
|
20230919,172600,9813416220,16620,16620,16620,16620,0
|
|
20230919,172500,9813416220,16620,16620,16620,16620,0
|
|
20230919,172400,9813416220,16620,16620,16620,16620,0
|
|
20230919,172300,9813416220,16620,16620,16620,16620,0
|
|
20230919,172200,9813416220,16620,16620,16620,16620,0
|
|
20230919,172100,9813416220,16620,16620,16620,16620,0
|
|
20230919,172000,9813416220,16620,16620,16620,16620,22151
|
|
20230919,171900,9813416220,16620,16620,16620,16620,0
|
|
20230919,171800,9813416220,16620,16620,16620,16620,0
|
|
20230919,171700,9813416220,16620,16620,16620,16620,0
|
|
20230919,171600,9813416220,16620,16620,16620,16620,0
|
|
20230919,171500,9813416220,16620,16620,16620,16620,0
|
|
20230919,171400,9813416220,16620,16620,16620,16620,0
|
|
20230919,171300,9813416220,16620,16620,16620,16620,0
|
|
20230919,171200,9813416220,16620,16620,16620,16620,0
|
|
20230919,171100,9813416220,16620,16620,16620,16620,0
|
|
20230919,171000,9813416220,16620,16620,16620,16620,0
|
|
20230919,170900,9813416220,16620,16620,16620,16620,0
|
|
20230919,170800,9813416220,16620,16620,16620,16620,0
|
|
20230919,170700,9813416220,16620,16620,16620,16620,0
|
|
20230919,170600,9813416220,16620,16620,16620,16620,0
|
|
20230919,170500,9813416220,16620,16620,16620,16620,0
|
|
20230919,170400,9813416220,16620,16620,16620,16620,0
|
|
20230919,170300,9813416220,16620,16620,16620,16620,0
|
|
20230919,170200,9813416220,16620,16620,16620,16620,0
|
|
20230919,170100,9813416220,16620,16620,16620,16620,0
|
|
20230919,170000,9813416220,16620,16620,16620,16620,0
|
|
20230919,165900,9813416220,16620,16620,16620,16620,0
|
|
20230919,165800,9813416220,16620,16620,16620,16620,0
|
|
20230919,165700,9813416220,16620,16620,16620,16620,0
|
|
20230919,165600,9813416220,16620,16620,16620,16620,0
|
|
20230919,165500,9813416220,16620,16620,16620,16620,0
|
|
20230919,165400,9813416220,16620,16620,16620,16620,0
|
|
20230919,165300,9813416220,16620,16620,16620,16620,0
|
|
20230919,165200,9813416220,16620,16620,16620,16620,0
|
|
20230919,165100,9813416220,16620,16620,16620,16620,0
|
|
20230919,165000,9813416220,16620,16620,16620,16620,22151
|
|
20230919,164900,9813416220,16620,16620,16620,16620,0
|
|
20230919,164800,9813416220,16620,16620,16620,16620,0
|
|
20230919,164700,9813416220,16620,16620,16620,16620,0
|
|
20230919,164600,9813416220,16620,16620,16620,16620,0
|
|
20230919,164500,9813416220,16620,16620,16620,16620,0
|
|
20230919,164400,9813416220,16620,16620,16620,16620,0
|
|
20230919,164300,9813416220,16620,16620,16620,16620,0
|
|
20230919,164200,9813416220,16620,16620,16620,16620,0
|
|
20230919,164100,9813416220,16620,16620,16620,16620,0
|
|
20230919,164000,9813416220,16620,16620,16620,16620,0
|
|
20230919,163900,9813416220,16620,16620,16620,16620,0
|
|
20230919,163800,9813416220,16620,16620,16620,16620,0
|
|
20230919,163700,9813416220,16620,16620,16620,16620,0
|
|
20230919,163600,9813416220,16620,16620,16620,16620,0
|
|
20230919,163500,9813416220,16620,16620,16620,16620,0
|
|
20230919,163400,9813416220,16620,16620,16620,16620,0
|
|
20230919,163300,9813416220,16620,16620,16620,16620,0
|
|
20230919,163200,9813416220,16620,16620,16620,16620,0
|
|
20230919,163100,9813416220,16620,16620,16620,16620,0
|
|
20230919,163000,9813416220,16620,16620,16620,16620,0
|
|
20230919,162900,9813416220,16620,16620,16620,16620,0
|
|
20230919,162800,9813416220,16620,16620,16620,16620,0
|
|
20230919,162700,9813416220,16620,16620,16620,16620,0
|
|
20230919,162600,9813416220,16620,16620,16620,16620,0
|
|
20230919,162500,9813416220,16620,16620,16620,16620,0
|
|
20230919,162400,9813416220,16620,16620,16620,16620,0
|
|
20230919,162300,9813416220,16620,16620,16620,16620,0
|
|
20230919,162200,9813416220,16620,16620,16620,16620,0
|
|
20230919,162100,9813416220,16620,16620,16620,16620,0
|
|
20230919,162000,9813416220,16620,16620,16620,16620,22151
|
|
20230919,161900,9813416220,16620,16620,16620,16620,0
|
|
20230919,161800,9813416220,16620,16620,16620,16620,0
|
|
20230919,161700,9813416220,16620,16620,16620,16620,0
|
|
20230919,161600,9813416220,16620,16620,16620,16620,0
|
|
20230919,161500,9813416220,16620,16620,16620,16620,0
|
|
20230919,161400,9813416220,16620,16620,16620,16620,0
|
|
20230919,161300,9813416220,16620,16620,16620,16620,0
|
|
20230919,161200,9813416220,16620,16620,16620,16620,0
|
|
20230919,161100,9813416220,16620,16620,16620,16620,0
|
|
20230919,161000,9813416220,16620,16620,16620,16620,0
|
|
20230919,160900,9813416220,16620,16620,16620,16620,0
|
|
20230919,160800,9813416220,16620,16620,16620,16620,0
|
|
20230919,160700,9813416220,16620,16620,16620,16620,0
|
|
20230919,160600,9813416220,16620,16620,16620,16620,0
|
|
20230919,160500,9813416220,16620,16620,16620,16620,0
|
|
20230919,160400,9813416220,16620,16620,16620,16620,0
|
|
20230919,160300,9813416220,16620,16620,16620,16620,0
|
|
20230919,160200,9813416220,16620,16620,16620,16620,0
|
|
20230919,160100,9813416220,16620,16620,16620,16620,0
|
|
20230919,160000,9813416220,16620,16620,16620,16620,0
|
|
20230919,155900,9813416220,16620,16620,16620,16620,0
|
|
20230919,155800,9813416220,16620,16620,16620,16620,0
|
|
20230919,155700,9813416220,16620,16620,16620,16620,0
|
|
20230919,155600,9813416220,16620,16620,16620,16620,0
|
|
20230919,155500,9813416220,16620,16620,16620,16620,0
|
|
20230919,155400,9813416220,16620,16620,16620,16620,0
|
|
20230919,155300,9813416220,16620,16620,16620,16620,0
|
|
20230919,155200,9813416220,16620,16620,16620,16620,0
|
|
20230919,155100,9813416220,16620,16620,16620,16620,0
|
|
20230919,155000,9813416220,16620,16620,16620,16620,22151
|
|
20230919,154900,9813416220,16620,16620,16620,16620,0
|
|
20230919,154800,9813416220,16620,16620,16620,16620,0
|
|
20230919,154700,9813416220,16620,16620,16620,16620,0
|
|
20230919,154600,9813416220,16620,16620,16620,16620,0
|
|
20230919,154500,9813416220,16620,16620,16620,16620,0
|
|
20230919,154400,9813416220,16620,16620,16620,16620,0
|
|
20230919,154300,9813416220,16620,16620,16620,16620,0
|
|
20230919,154200,9813416220,16620,16620,16620,16620,0
|
|
20230919,154100,9813416220,16620,16620,16620,16620,0
|
|
20230919,154000,9813416220,16620,16620,16620,16620,0
|
|
20230919,153900,9813416220,16620,16620,16620,16620,0
|
|
20230919,153800,9813416220,16620,16620,16620,16620,0
|
|
20230919,153700,9813416220,16620,16620,16620,16620,0
|
|
20230919,153600,9813416220,16620,16620,16620,16620,0
|
|
20230919,153500,9813416220,16620,16620,16620,16620,0
|
|
20230919,153400,9813416220,16620,16620,16620,16620,0
|
|
20230919,153300,9813416220,16620,16620,16620,16620,0
|
|
20230919,153200,9813416220,16620,16620,16620,16620,0
|
|
20230919,153100,9813416220,16620,16620,16620,16620,0
|
|
20230919,153000,9813416220,16620,16620,16620,16620,22151
|
|
20230919,152900,9445266600,16630,16630,16630,16630,0
|
|
20230919,152800,9445266600,16630,16630,16630,16630,0
|
|
20230919,152700,9445266600,16630,16630,16630,16630,0
|
|
20230919,152600,9445266600,16630,16630,16630,16630,0
|
|
20230919,152500,9445266600,16630,16630,16630,16630,0
|
|
20230919,152400,9445266600,16630,16630,16630,16630,0
|
|
20230919,152300,9445266600,16630,16630,16630,16630,0
|
|
20230919,152200,9445266600,16630,16630,16630,16630,0
|
|
20230919,152100,9445266600,16630,16630,16630,16630,0
|
|
20230919,152000,9445266600,16630,16630,16630,16630,0
|
|
20230919,151900,9445266600,16630,16640,16640,16620,5670
|
|
20230919,151800,9350979330,16640,16640,16640,16630,1242
|
|
20230919,151700,9330316900,16630,16630,16640,16630,529
|
|
20230919,151600,9321519300,16630,16630,16640,16630,964
|
|
20230919,151500,9305481920,16640,16640,16640,16630,2870
|
|
20230919,151400,9257747980,16640,16640,16640,16640,465
|
|
20230919,151300,9250010380,16630,16640,16640,16630,1975
|
|
20230919,151200,9217157200,16640,16630,16640,16630,2729
|
|
20230919,151100,9171769010,16640,16640,16640,16630,931
|
|
20230919,151000,9156277890,16640,16630,16640,16630,568
|
|
20230919,150900,9146827360,16630,16630,16640,16630,879
|
|
20230919,150800,9132208780,16630,16630,16640,16630,565
|
|
20230919,150700,9122809040,16630,16640,16640,16630,1348
|
|
20230919,150600,9100387490,16640,16640,16640,16630,290
|
|
20230919,150500,9095561900,16640,16640,16640,16630,3046
|
|
20230919,150400,9044877710,16640,16640,16650,16640,4560
|
|
20230919,150300,8968997390,16640,16650,16650,16640,382
|
|
20230919,150200,8962638790,16650,16650,16650,16640,1063
|
|
20230919,150100,8944945850,16640,16650,16650,16640,660
|
|
20230919,150000,8933957900,16650,16650,16650,16640,324
|
|
20230919,145900,8928564990,16640,16650,16650,16640,833
|
|
20230919,145800,8914695800,16650,16640,16650,16640,700
|
|
20230919,145700,8903046220,16640,16650,16650,16640,382
|
|
20230919,145600,8896685980,16640,16650,16650,16640,210
|
|
20230919,145500,8893189830,16650,16640,16650,16640,1050
|
|
20230919,145400,8875714890,16650,16640,16650,16640,674
|
|
20230919,145300,8864498510,16640,16650,16650,16640,263
|
|
20230919,145200,8860121760,16650,16660,16660,16640,1019
|
|
20230919,145100,8843155490,16650,16650,16660,16640,3249
|
|
20230919,145000,8789078350,16650,16650,16660,16650,119
|
|
20230919,144900,8787096560,16650,16650,16660,16650,498
|
|
20230919,144800,8778804180,16640,16650,16650,16640,1485
|
|
20230919,144700,8754079510,16650,16650,16660,16650,790
|
|
20230919,144600,8740925570,16650,16650,16660,16650,5352
|
|
20230919,144500,8651809310,16660,16670,16670,16650,2556
|
|
20230919,144400,8609214390,16670,16670,16670,16660,848
|
|
20230919,144300,8595078240,16670,16670,16670,16660,573
|
|
20230919,144200,8585531380,16670,16660,16670,16650,4350
|
|
20230919,144100,8513049950,16660,16660,16660,16650,1250
|
|
20230919,144000,8492228000,16660,16660,16670,16650,967
|
|
20230919,143900,8476123040,16660,16660,16670,16660,1714
|
|
20230919,143800,8447566990,16670,16670,16670,16660,207
|
|
20230919,143700,8444117260,16670,16660,16670,16660,69
|
|
20230919,143600,8442967200,16660,16660,16670,16660,1635
|
|
20230919,143500,8415717550,16660,16660,16670,16660,360
|
|
20230919,143400,8409717430,16670,16660,16670,16660,136
|
|
20230919,143300,8407451190,16670,16670,16670,16660,153
|
|
20230919,143200,8404901630,16660,16660,16670,16660,411
|
|
20230919,143100,8398051670,16660,16660,16670,16660,2525
|
|
20230919,143000,8355984710,16670,16670,16670,16660,416
|
|
20230919,142900,8349052990,16670,16670,16670,16660,289
|
|
20230919,142800,8344236860,16670,16670,16670,16660,1941
|
|
20230919,142700,8311880400,16660,16660,16670,16660,613
|
|
20230919,142600,8301666060,16660,16660,16670,16660,696
|
|
20230919,142500,8290070270,16670,16670,16680,16670,2483
|
|
20230919,142400,8248677970,16670,16680,16680,16670,624
|
|
20230919,142300,8238275460,16670,16680,16680,16670,2148
|
|
20230919,142200,8202451470,16690,16690,16690,16680,126
|
|
20230919,142100,8200349040,16690,16690,16690,16680,217
|
|
20230919,142000,8196727320,16690,16690,16700,16690,600
|
|
20230919,141900,8186712870,16690,16690,16690,16690,947
|
|
20230919,141800,8170907440,16690,16690,16700,16690,264
|
|
20230919,141700,8166500970,16690,16690,16700,16690,754
|
|
20230919,141600,8153916640,16690,16700,16700,16690,514
|
|
20230919,141500,8145336690,16690,16700,16700,16690,801
|
|
20230919,141400,8131965060,16690,16690,16700,16690,112
|
|
20230919,141300,8130095770,16700,16700,16700,16690,565
|
|
20230919,141200,8120665280,16700,16690,16700,16690,269
|
|
20230919,141100,8116175400,16690,16700,16700,16690,397
|
|
20230919,141000,8109549400,16700,16690,16700,16690,691
|
|
20230919,140900,8098016590,16680,16700,16700,16680,3693
|
|
20230919,140800,8036378410,16700,16700,16700,16690,162
|
|
20230919,140700,8033674120,16690,16690,16700,16690,382
|
|
20230919,140600,8027297790,16700,16710,16710,16690,1615
|
|
20230919,140500,8000327780,16700,16710,16710,16700,144
|
|
20230919,140400,7997922690,16700,16700,16710,16700,418
|
|
20230919,140300,7990940980,16710,16700,16710,16700,262
|
|
20230919,140200,7986565530,16700,16700,16710,16700,83
|
|
20230919,140100,7985179420,16710,16710,16710,16700,1121
|
|
20230919,140000,7966456720,16710,16700,16710,16700,82
|
|
20230919,135900,7965086510,16710,16710,16710,16710,180
|
|
20230919,135800,7962078710,16710,16710,16720,16710,419
|
|
20230919,135700,7955076890,16720,16710,16720,16710,231
|
|
20230919,135600,7951215830,16720,16720,16720,16710,202
|
|
20230919,135500,7947839360,16710,16710,16720,16700,766
|
|
20230919,135400,7935040070,16720,16720,16720,16710,21
|
|
20230919,135300,7934689010,16720,16700,16720,16700,782
|
|
20230919,135200,7921621970,16700,16700,16700,16700,717
|
|
20230919,135100,7909648070,16700,16680,16700,16670,7391
|
|
20230919,135000,7786305630,16680,16670,16680,16670,88
|
|
20230919,134900,7784837800,16680,16680,16680,16680,10
|
|
20230919,134800,7784671000,16680,16680,16680,16670,207
|
|
20230919,134700,7781219050,16680,16680,16680,16670,155
|
|
20230919,134600,7778633660,16670,16690,16690,16670,2447
|
|
20230919,134500,7737815160,16690,16690,16690,16680,127
|
|
20230919,134400,7735695540,16680,16690,16690,16680,237
|
|
20230919,134300,7731742030,16690,16680,16690,16680,212
|
|
20230919,134200,7728205800,16680,16670,16690,16670,5840
|
|
20230919,134100,7630838230,16660,16660,16670,16660,385
|
|
20230919,134000,7624423950,16660,16670,16670,16660,716
|
|
20230919,133900,7612494010,16670,16670,16670,16660,1051
|
|
20230919,133800,7594982880,16670,16670,16670,16670,31
|
|
20230919,133700,7594466110,16670,16670,16670,16660,394
|
|
20230919,133600,7587901910,16670,16670,16670,16660,2585
|
|
20230919,133500,7544833350,16670,16670,16670,16670,131
|
|
20230919,133400,7542649580,16670,16670,16670,16660,510
|
|
20230919,133300,7534149140,16670,16670,16670,16660,171
|
|
20230919,133200,7531298920,16660,16670,16670,16660,76
|
|
20230919,133100,7530032030,16670,16680,16680,16660,789
|
|
20230919,133000,7516881330,16670,16670,16680,16670,404
|
|
20230919,132900,7510146630,16670,16680,16680,16670,1041
|
|
20230919,132800,7492792960,16670,16690,16690,16670,2240
|
|
20230919,132700,7455441620,16690,16680,16690,16680,173
|
|
20230919,132600,7452555750,16680,16690,16690,16680,1040
|
|
20230919,132500,7435207490,16690,16690,16690,16690,13
|
|
20230919,132400,7434990520,16690,16700,16700,16690,1617
|
|
20230919,132300,7408002400,16690,16690,16690,16690,57
|
|
20230919,132200,7407051070,16690,16700,16700,16690,595
|
|
20230919,132100,7397116090,16700,16710,16710,16700,25
|
|
20230919,132000,7396698350,16700,16700,16710,16700,714
|
|
20230919,131900,7384774500,16700,16710,16710,16700,430
|
|
20230919,131800,7377589260,16720,16720,16720,16710,120
|
|
20230919,131700,7375582870,16720,16700,16720,16700,1771
|
|
20230919,131600,7345990450,16700,16690,16700,16690,1118
|
|
20230919,131500,7327320100,16690,16690,16690,16680,1182
|
|
20230919,131400,7307595520,16690,16700,16700,16690,1064
|
|
20230919,131300,7289837080,16700,16690,16700,16690,441
|
|
20230919,131200,7282474580,16690,16710,16710,16690,541
|
|
20230919,131100,7273441020,16700,16690,16710,16690,738
|
|
20230919,131000,7261118710,16700,16690,16700,16690,244
|
|
20230919,130900,7257045720,16690,16710,16710,16690,922
|
|
20230919,130800,7241650870,16710,16700,16710,16700,1018
|
|
20230919,130700,7224650060,16690,16680,16700,16670,2066
|
|
20230919,130600,7190168590,16680,16680,16680,16680,2223
|
|
20230919,130500,7153088950,16670,16670,16680,16670,224
|
|
20230919,130400,7149354860,16670,16680,16680,16670,627
|
|
20230919,130300,7138902460,16680,16690,16690,16680,845
|
|
20230919,130200,7124807740,16680,16690,16690,16680,1626
|
|
20230919,130100,7097686050,16690,16690,16690,16690,208
|
|
20230919,130000,7094214530,16690,16680,16690,16680,81
|
|
20230919,125900,7092863260,16680,16690,16690,16680,449
|
|
20230919,125800,7085372940,16690,16690,16690,16680,363
|
|
20230919,125700,7079316070,16690,16680,16690,16670,637
|
|
20230919,125600,7068693630,16680,16680,16680,16680,1444
|
|
20230919,125500,7044607710,16690,16700,16700,16690,1919
|
|
20230919,125400,7012565380,16700,16710,16710,16700,11
|
|
20230919,125300,7012381630,16710,16710,16710,16700,91
|
|
20230919,125200,7010861620,16710,16710,16710,16710,3
|
|
20230919,125100,7010811490,16710,16710,16710,16710,1593
|
|
20230919,125000,6984192460,16700,16700,16710,16700,79
|
|
20230919,124900,6982872840,16700,16680,16700,16680,4702
|
|
20230919,124800,6904399090,16670,16680,16680,16670,142
|
|
20230919,124700,6902031530,16680,16680,16680,16670,57
|
|
20230919,124600,6901080780,16680,16680,16680,16680,1
|
|
20230919,124500,6901064100,16680,16680,16680,16670,13
|
|
20230919,124400,6900847270,16680,16680,16680,16680,177
|
|
20230919,124300,6897894910,16680,16680,16680,16680,364
|
|
20230919,124200,6891823390,16680,16670,16680,16670,580
|
|
20230919,124100,6882151980,16670,16690,16690,16670,127
|
|
20230919,124000,6880033480,16680,16680,16690,16680,961
|
|
20230919,123900,6864003220,16680,16680,16680,16680,140
|
|
20230919,123800,6861668020,16680,16690,16690,16680,63
|
|
20230919,123700,6860616650,16690,16690,16690,16690,36
|
|
20230919,123600,6860015810,16690,16680,16690,16680,1673
|
|
20230919,123500,6832109910,16680,16660,16690,16660,11009
|
|
20230919,123400,6648623010,16650,16660,16670,16650,538
|
|
20230919,123300,6639660800,16670,16660,16670,16660,387
|
|
20230919,123200,6633213140,16670,16660,16670,16660,498
|
|
20230919,123100,6624916370,16660,16670,16670,16660,157
|
|
20230919,123000,6622300550,16670,16660,16670,16660,503
|
|
20230919,122900,6613920160,16660,16660,16660,16660,130
|
|
20230919,122800,6611754360,16660,16660,16670,16660,718
|
|
20230919,122700,6599792420,16660,16660,16660,16650,550
|
|
20230919,122600,6590630240,16650,16660,16660,16650,1542
|
|
20230919,122500,6564943580,16660,16650,16660,16650,1205
|
|
20230919,122400,6544871800,16660,16660,16660,16660,117
|
|
20230919,122300,6542922580,16670,16660,16670,16660,976
|
|
20230919,122200,6526662100,16660,16660,16660,16660,12
|
|
20230919,122100,6526462180,16660,16670,16670,16660,181
|
|
20230919,122000,6523446710,16660,16650,16670,16640,8977
|
|
20230919,121900,6373924900,16650,16650,16650,16640,432
|
|
20230919,121800,6366736180,16640,16650,16650,16640,112
|
|
20230919,121700,6364871900,16650,16650,16650,16640,1394
|
|
20230919,121600,6341667980,16650,16640,16650,16640,48
|
|
20230919,121500,6340869000,16640,16650,16650,16640,112
|
|
20230919,121400,6339004670,16640,16650,16650,16640,565
|
|
20230919,121300,6329600940,16650,16660,16660,16650,579
|
|
20230919,121200,6319960340,16640,16650,16660,16640,1019
|
|
20230919,121100,6302994870,16650,16650,16660,16650,194
|
|
20230919,121000,6299763730,16660,16660,16660,16660,13
|
|
20230919,120900,6299547150,16660,16650,16660,16650,299
|
|
20230919,120800,6294568420,16650,16650,16660,16650,27
|
|
20230919,120700,6294118840,16650,16650,16650,16640,2659
|
|
20230919,120600,6249853030,16650,16650,16660,16640,5886
|
|
20230919,120500,6151858110,16650,16660,16660,16650,741
|
|
20230919,120400,6139516530,16650,16650,16650,16650,285
|
|
20230919,120300,6134771280,16650,16650,16650,16650,248
|
|
20230919,120200,6130642080,16660,16660,16660,16650,63
|
|
20230919,120100,6129592780,16660,16660,16660,16650,38
|
|
20230919,120000,6128960060,16650,16660,16660,16650,102
|
|
20230919,115900,6127260840,16660,16660,16660,16650,1133
|
|
20230919,115800,6108389530,16660,16660,16660,16650,24
|
|
20230919,115700,6107989790,16650,16640,16650,16640,1885
|
|
20230919,115600,6076607560,16640,16650,16650,16640,268
|
|
20230919,115500,6072147560,16650,16650,16650,16650,280
|
|
20230919,115400,6067485560,16650,16650,16650,16640,500
|
|
20230919,115300,6059165280,16650,16660,16660,16650,1564
|
|
20230919,115200,6033121880,16660,16660,16660,16660,93
|
|
20230919,115100,6031572500,16660,16670,16680,16660,2260
|
|
20230919,115000,5993895720,16670,16670,16670,16660,274
|
|
20230919,114900,5989330320,16670,16670,16670,16660,758
|
|
20230919,114800,5976699230,16670,16660,16670,16660,124
|
|
20230919,114700,5974632160,16670,16660,16670,16660,458
|
|
20230919,114600,5966999500,16670,16660,16670,16650,953
|
|
20230919,114500,5951124740,16660,16640,16660,16640,149
|
|
20230919,114400,5948645100,16650,16650,16650,16640,1369
|
|
20230919,114300,5925854030,16640,16650,16660,16640,1957
|
|
20230919,114200,5893278050,16660,16650,16660,16650,449
|
|
20230919,114100,5885800350,16650,16650,16660,16640,2705
|
|
20230919,114000,5840766890,16650,16650,16650,16640,99
|
|
20230919,113900,5839118640,16650,16650,16650,16640,636
|
|
20230919,113800,5828534850,16650,16650,16650,16650,66
|
|
20230919,113700,5827435950,16650,16650,16650,16640,782
|
|
20230919,113600,5814416150,16650,16650,16650,16650,116
|
|
20230919,113500,5812484750,16650,16650,16660,16650,1437
|
|
20230919,113400,5788553980,16660,16660,16660,16650,421
|
|
20230919,113300,5781542120,16650,16660,16660,16650,448
|
|
20230919,113200,5774078940,16660,16660,16660,16650,3356
|
|
20230919,113100,5718171090,16660,16660,16660,16660,1394
|
|
20230919,113000,5694947050,16660,16660,16660,16660,1040
|
|
20230919,112900,5677620650,16670,16670,16680,16670,1223
|
|
20230919,112800,5657233200,16680,16680,16680,16670,191
|
|
20230919,112700,5654048270,16680,16680,16680,16670,352
|
|
20230919,112600,5648177210,16680,16670,16680,16670,146
|
|
20230919,112500,5645742250,16670,16670,16680,16670,619
|
|
20230919,112400,5635423340,16670,16670,16670,16670,472
|
|
20230919,112300,5627555100,16680,16680,16680,16670,111
|
|
20230919,112200,5625703780,16680,16680,16680,16670,453
|
|
20230919,112100,5618150740,16680,16680,16680,16670,125
|
|
20230919,112000,5616065960,16680,16680,16680,16670,20
|
|
20230919,111900,5615732490,16680,16670,16680,16670,3
|
|
20230919,111800,5615682470,16680,16670,16680,16670,4290
|
|
20230919,111700,5544167980,16670,16680,16690,16670,3189
|
|
20230919,111600,5490976430,16690,16690,16690,16680,121
|
|
20230919,111500,5488957110,16680,16680,16690,16680,1244
|
|
20230919,111400,5468204850,16690,16690,16690,16690,76
|
|
20230919,111300,5466936410,16690,16680,16690,16680,874
|
|
20230919,111200,5452356760,16680,16690,16690,16680,52
|
|
20230919,111100,5451488960,16690,16690,16690,16680,689
|
|
20230919,111000,5439989660,16690,16680,16690,16680,485
|
|
20230919,110900,5431897760,16680,16680,16690,16680,891
|
|
20230919,110800,5417034950,16690,16680,16690,16680,250
|
|
20230919,110700,5412862850,16680,16680,16690,16680,238
|
|
20230919,110600,5408893000,16680,16690,16690,16680,372
|
|
20230919,110500,5402688030,16690,16690,16690,16690,84
|
|
20230919,110400,5401286070,16690,16680,16690,16680,1675
|
|
20230919,110300,5373342370,16670,16670,16670,16670,419
|
|
20230919,110200,5366357640,16680,16650,16680,16650,1062
|
|
20230919,110100,5348654190,16650,16670,16680,16650,940
|
|
20230919,110000,5332997280,16680,16670,16680,16670,1017
|
|
20230919,105900,5316039190,16670,16650,16670,16650,2581
|
|
20230919,105800,5273057750,16650,16640,16650,16640,103
|
|
20230919,105700,5271343590,16650,16650,16650,16650,151
|
|
20230919,105600,5268829440,16640,16650,16650,16640,259
|
|
20230919,105500,5264518900,16650,16640,16650,16640,1337
|
|
20230919,105400,5242262250,16640,16640,16640,16640,29
|
|
20230919,105300,5241779690,16640,16660,16670,16640,1544
|
|
20230919,105200,5216065230,16660,16670,16670,16660,100
|
|
20230919,105100,5214398280,16670,16670,16670,16670,74
|
|
20230919,105000,5213164700,16670,16660,16670,16660,33
|
|
20230919,104900,5212614900,16660,16660,16670,16660,66
|
|
20230919,104800,5211515330,16650,16650,16650,16640,1423
|
|
20230919,104700,5187824670,16650,16650,16650,16640,382
|
|
20230919,104600,5181467230,16640,16650,16650,16640,603
|
|
20230919,104500,5171430780,16650,16660,16660,16650,209
|
|
20230919,104400,5167949560,16670,16670,16680,16660,662
|
|
20230919,104300,5156913820,16670,16660,16670,16660,356
|
|
20230919,104200,5150982840,16660,16650,16660,16650,323
|
|
20230919,104100,5145602900,16650,16630,16650,16620,736
|
|
20230919,104000,5133362850,16620,16650,16660,16620,7195
|
|
20230919,103900,5013668480,16670,16670,16670,16670,110
|
|
20230919,103800,5011834780,16670,16660,16670,16660,19
|
|
20230919,103700,5011518230,16670,16640,16670,16640,466
|
|
20230919,103600,5003761910,16640,16640,16650,16630,206
|
|
20230919,103500,5000335370,16650,16660,16670,16630,2106
|
|
20230919,103400,4965284340,16660,16640,16660,16630,5029
|
|
20230919,103300,4881592440,16640,16640,16640,16630,168
|
|
20230919,103200,4878798190,16640,16640,16640,16630,290
|
|
20230919,103100,4873974540,16640,16660,16660,16640,2300
|
|
20230919,103000,4835680340,16660,16660,16660,16650,110
|
|
20230919,102900,4833848600,16660,16660,16660,16650,656
|
|
20230919,102800,4822925860,16660,16650,16660,16650,614
|
|
20230919,102700,4812698490,16660,16680,16680,16660,906
|
|
20230919,102600,4797602020,16680,16670,16680,16660,458
|
|
20230919,102500,4789966170,16670,16660,16680,16660,1154
|
|
20230919,102400,4770738770,16660,16660,16670,16650,1502
|
|
20230919,102300,4745717270,16670,16710,16710,16670,5153
|
|
20230919,102200,4659687320,16720,16720,16720,16710,330
|
|
20230919,102100,4654170070,16710,16700,16710,16690,1848
|
|
20230919,102000,4623296070,16700,16680,16700,16680,2169
|
|
20230919,101900,4587103680,16670,16680,16680,16670,310
|
|
20230919,101800,4581933790,16680,16670,16680,16670,334
|
|
20230919,101700,4576366000,16670,16690,16690,16670,4224
|
|
20230919,101600,4505899220,16680,16660,16680,16660,3287
|
|
20230919,101500,4451093760,16650,16660,16660,16630,5003
|
|
20230919,101400,4367787240,16650,16660,16660,16650,935
|
|
20230919,101300,4352219160,16650,16650,16660,16650,171
|
|
20230919,101200,4349371450,16650,16660,16660,16650,1013
|
|
20230919,101100,4332499450,16660,16650,16660,16650,2181
|
|
20230919,101000,4296171790,16630,16630,16650,16630,9589
|
|
20230919,100900,4136673450,16630,16640,16640,16630,601
|
|
20230919,100800,4126678550,16640,16650,16660,16630,3586
|
|
20230919,100700,4066992430,16660,16650,16660,16650,530
|
|
20230919,100600,4058167520,16650,16660,16670,16650,853
|
|
20230919,100500,4043958490,16670,16670,16670,16660,952
|
|
20230919,100400,4028090420,16670,16670,16670,16660,175
|
|
20230919,100300,4025174170,16670,16670,16670,16670,1546
|
|
20230919,100200,3999402350,16670,16660,16680,16650,805
|
|
20230919,100100,3985990870,16660,16670,16670,16650,1078
|
|
20230919,100000,3968030760,16670,16650,16670,16640,7818
|
|
20230919,095900,3837804430,16650,16630,16650,16630,636
|
|
20230919,095800,3827222110,16630,16640,16640,16630,650
|
|
20230919,095700,3816409630,16640,16610,16640,16610,2844
|
|
20230919,095600,3769155580,16610,16610,16610,16600,902
|
|
20230919,095500,3754180450,16610,16620,16630,16610,1668
|
|
20230919,095400,3726465170,16630,16630,16630,16620,195
|
|
20230919,095300,3723223580,16630,16640,16640,16610,5086
|
|
20230919,095200,3638681650,16640,16640,16640,16630,405
|
|
20230919,095100,3631942610,16640,16610,16640,16610,2555
|
|
20230919,095000,3589464000,16610,16620,16630,16610,1648
|
|
20230919,094900,3562076700,16620,16640,16640,16620,473
|
|
20230919,094800,3554214540,16630,16630,16640,16630,1987
|
|
20230919,094700,3521170090,16630,16620,16630,16610,2722
|
|
20230919,094600,3475933820,16620,16630,16630,16620,1510
|
|
20230919,094500,3450835030,16630,16640,16640,16630,2297
|
|
20230919,094400,3412630260,16640,16650,16650,16640,868
|
|
20230919,094300,3398186170,16650,16640,16650,16640,1006
|
|
20230919,094200,3381445580,16640,16660,16660,16640,1774
|
|
20230919,094100,3351910190,16660,16670,16670,16650,361
|
|
20230919,094000,3345895800,16660,16660,16670,16650,1086
|
|
20230919,093900,3327802060,16660,16660,16670,16660,1157
|
|
20230919,093800,3308526310,16660,16680,16680,16660,554
|
|
20230919,093700,3299293550,16680,16660,16690,16650,979
|
|
20230919,093600,3282980240,16650,16660,16660,16640,2751
|
|
20230919,093500,3237175660,16680,16690,16700,16660,1939
|
|
20230919,093400,3204828490,16700,16710,16740,16700,3144
|
|
20230919,093300,3152230090,16710,16660,16730,16650,12773
|
|
20230919,093200,2939015140,16650,16650,16660,16640,1598
|
|
20230919,093100,2912411480,16650,16640,16650,16610,5792
|
|
20230919,093000,2816051040,16610,16640,16650,16600,10375
|
|
20230919,092900,2643582740,16650,16640,16650,16640,2173
|
|
20230919,092800,2607403850,16650,16640,16650,16640,440
|
|
20230919,092700,2600081860,16650,16690,16690,16650,5791
|
|
20230919,092600,2503555720,16690,16690,16700,16680,2584
|
|
20230919,092500,2460427500,16690,16680,16700,16680,4761
|
|
20230919,092400,2380985650,16680,16690,16690,16680,1588
|
|
20230919,092300,2354490890,16690,16690,16700,16680,3086
|
|
20230919,092200,2302995720,16690,16680,16690,16660,2895
|
|
20230919,092100,2254702760,16680,16670,16690,16660,1742
|
|
20230919,092000,2225659330,16670,16640,16680,16630,6868
|
|
20230919,091900,2111286100,16640,16640,16640,16620,4131
|
|
20230919,091800,2042609960,16650,16630,16650,16620,1907
|
|
20230919,091700,2010879540,16630,16650,16650,16620,2682
|
|
20230919,091600,1966262470,16650,16660,16660,16640,3145
|
|
20230919,091500,1913895600,16660,16620,16660,16600,4220
|
|
20230919,091400,1843732940,16610,16610,16620,16600,2490
|
|
20230919,091300,1802366690,16610,16600,16630,16580,2358
|
|
20230919,091200,1763228970,16590,16600,16600,16590,3477
|
|
20230919,091100,1705527330,16600,16570,16620,16560,4262
|
|
20230919,091000,1634816700,16560,16620,16620,16540,12255
|
|
20230919,090900,1431536100,16620,16670,16670,16610,5280
|
|
20230919,090800,1343675750,16680,16730,16730,16670,14154
|
|
20230919,090700,1107329950,16730,16730,16730,16720,3546
|
|
20230919,090600,1048015200,16720,16740,16740,16710,3192
|
|
20230919,090500,994641840,16750,16790,16790,16690,24170
|
|
20230919,090400,589821080,16790,16780,16810,16780,1302
|
|
20230919,090300,567969370,16780,16760,16810,16760,1631
|
|
20230919,090200,540619970,16760,16840,16870,16750,12772
|
|
20230919,090100,325907790,16840,16850,16900,16820,4632
|
|
20230919,090000,247824230,16820,16760,16860,16760,14672
|