595 lines
32 KiB
CSV
595 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,185200,11476810200,16460,16460,16460,16460,87514
|
|
20230926,185100,11476810200,16460,16460,16460,16460,0
|
|
20230926,185000,11476810200,16460,16460,16460,16460,0
|
|
20230926,184900,11476810200,16460,16460,16460,16460,0
|
|
20230926,184800,11476810200,16460,16460,16460,16460,0
|
|
20230926,184700,11476810200,16460,16460,16460,16460,0
|
|
20230926,184600,11476810200,16460,16460,16460,16460,0
|
|
20230926,184500,11476810200,16460,16460,16460,16460,0
|
|
20230926,184400,11476810200,16460,16460,16460,16460,0
|
|
20230926,184300,11476810200,16460,16460,16460,16460,0
|
|
20230926,184200,11476810200,16460,16460,16460,16460,0
|
|
20230926,184100,11476810200,16460,16460,16460,16460,0
|
|
20230926,184000,11476810200,16460,16460,16460,16460,0
|
|
20230926,183900,11476810200,16460,16460,16460,16460,0
|
|
20230926,183800,11476810200,16460,16460,16460,16460,0
|
|
20230926,183700,11476810200,16460,16460,16460,16460,0
|
|
20230926,183600,11476810200,16460,16460,16460,16460,0
|
|
20230926,183500,11476810200,16460,16460,16460,16460,0
|
|
20230926,183400,11476810200,16460,16460,16460,16460,0
|
|
20230926,183300,11476810200,16460,16460,16460,16460,0
|
|
20230926,183200,11476810200,16460,16460,16460,16460,0
|
|
20230926,183100,11476810200,16460,16460,16460,16460,0
|
|
20230926,183000,11476810200,16460,16460,16460,16460,0
|
|
20230926,182900,11476810200,16460,16460,16460,16460,0
|
|
20230926,182800,11476810200,16460,16460,16460,16460,0
|
|
20230926,182700,11476810200,16460,16460,16460,16460,0
|
|
20230926,182600,11476810200,16460,16460,16460,16460,0
|
|
20230926,182500,11476810200,16460,16460,16460,16460,0
|
|
20230926,182400,11476810200,16460,16460,16460,16460,0
|
|
20230926,182300,11476810200,16460,16460,16460,16460,0
|
|
20230926,182200,11476810200,16460,16460,16460,16460,87514
|
|
20230926,182100,11476810200,16460,16460,16460,16460,0
|
|
20230926,182000,11476810200,16460,16460,16460,16460,0
|
|
20230926,181900,11476810200,16460,16460,16460,16460,0
|
|
20230926,181800,11476810200,16460,16460,16460,16460,0
|
|
20230926,181700,11476810200,16460,16460,16460,16460,0
|
|
20230926,181600,11476810200,16460,16460,16460,16460,0
|
|
20230926,181500,11476810200,16460,16460,16460,16460,0
|
|
20230926,181400,11476810200,16460,16460,16460,16460,0
|
|
20230926,181300,11476810200,16460,16460,16460,16460,0
|
|
20230926,181200,11476810200,16460,16460,16460,16460,0
|
|
20230926,181100,11476810200,16460,16460,16460,16460,0
|
|
20230926,181000,11476810200,16460,16460,16460,16460,0
|
|
20230926,180900,11476810200,16460,16460,16460,16460,0
|
|
20230926,180800,11476810200,16460,16460,16460,16460,0
|
|
20230926,180700,11476810200,16460,16460,16460,16460,0
|
|
20230926,180600,11476810200,16460,16460,16460,16460,0
|
|
20230926,180500,11476810200,16460,16460,16460,16460,0
|
|
20230926,180400,11476810200,16460,16460,16460,16460,0
|
|
20230926,180300,11476810200,16460,16460,16460,16460,0
|
|
20230926,180200,11476810200,16460,16460,16460,16460,0
|
|
20230926,180100,11476810200,16460,16460,16460,16460,0
|
|
20230926,180000,11476810200,16460,16460,16460,16460,0
|
|
20230926,175900,11476810200,16460,16460,16460,16460,0
|
|
20230926,175800,11476810200,16460,16460,16460,16460,0
|
|
20230926,175700,11476810200,16460,16460,16460,16460,0
|
|
20230926,175600,11476810200,16460,16460,16460,16460,0
|
|
20230926,175500,11476810200,16460,16460,16460,16460,0
|
|
20230926,175400,11476810200,16460,16460,16460,16460,0
|
|
20230926,175300,11476810200,16460,16460,16460,16460,0
|
|
20230926,175200,11476810200,16460,16460,16460,16460,87514
|
|
20230926,175100,11476810200,16460,16460,16460,16460,0
|
|
20230926,175000,11476810200,16460,16460,16460,16460,0
|
|
20230926,174900,11476810200,16460,16460,16460,16460,0
|
|
20230926,174800,11476810200,16460,16460,16460,16460,0
|
|
20230926,174700,11476810200,16460,16460,16460,16460,0
|
|
20230926,174600,11476810200,16460,16460,16460,16460,0
|
|
20230926,174500,11476810200,16460,16460,16460,16460,0
|
|
20230926,174400,11476810200,16460,16460,16460,16460,0
|
|
20230926,174300,11476810200,16460,16460,16460,16460,0
|
|
20230926,174200,11476810200,16460,16460,16460,16460,0
|
|
20230926,174100,11476810200,16460,16460,16460,16460,0
|
|
20230926,174000,11476810200,16460,16460,16460,16460,0
|
|
20230926,173900,11476810200,16460,16460,16460,16460,0
|
|
20230926,173800,11476810200,16460,16460,16460,16460,0
|
|
20230926,173700,11476810200,16460,16460,16460,16460,0
|
|
20230926,173600,11476810200,16460,16460,16460,16460,0
|
|
20230926,173500,11476810200,16460,16460,16460,16460,0
|
|
20230926,173400,11476810200,16460,16460,16460,16460,0
|
|
20230926,173300,11476810200,16460,16460,16460,16460,0
|
|
20230926,173200,11476810200,16460,16460,16460,16460,0
|
|
20230926,173100,11476810200,16460,16460,16460,16460,0
|
|
20230926,173000,11476810200,16460,16460,16460,16460,0
|
|
20230926,172900,11476810200,16460,16460,16460,16460,0
|
|
20230926,172800,11476810200,16460,16460,16460,16460,0
|
|
20230926,172700,11476810200,16460,16460,16460,16460,0
|
|
20230926,172600,11476810200,16460,16460,16460,16460,0
|
|
20230926,172500,11476810200,16460,16460,16460,16460,0
|
|
20230926,172400,11476810200,16460,16460,16460,16460,0
|
|
20230926,172300,11476810200,16460,16460,16460,16460,0
|
|
20230926,172200,11476810200,16460,16460,16460,16460,87514
|
|
20230926,172100,11476810200,16460,16460,16460,16460,0
|
|
20230926,172000,11476810200,16460,16460,16460,16460,0
|
|
20230926,171900,11476810200,16460,16460,16460,16460,0
|
|
20230926,171800,11476810200,16460,16460,16460,16460,0
|
|
20230926,171700,11476810200,16460,16460,16460,16460,0
|
|
20230926,171600,11476810200,16460,16460,16460,16460,0
|
|
20230926,171500,11476810200,16460,16460,16460,16460,0
|
|
20230926,171400,11476810200,16460,16460,16460,16460,0
|
|
20230926,171300,11476810200,16460,16460,16460,16460,0
|
|
20230926,171200,11476810200,16460,16460,16460,16460,0
|
|
20230926,171100,11476810200,16460,16460,16460,16460,0
|
|
20230926,171000,11476810200,16460,16460,16460,16460,0
|
|
20230926,170900,11476810200,16460,16460,16460,16460,0
|
|
20230926,170800,11476810200,16460,16460,16460,16460,0
|
|
20230926,170700,11476810200,16460,16460,16460,16460,0
|
|
20230926,170600,11476810200,16460,16460,16460,16460,0
|
|
20230926,170500,11476810200,16460,16460,16460,16460,0
|
|
20230926,170400,11476810200,16460,16460,16460,16460,0
|
|
20230926,170300,11476810200,16460,16460,16460,16460,0
|
|
20230926,170200,11476810200,16460,16460,16460,16460,0
|
|
20230926,170100,11476810200,16460,16460,16460,16460,0
|
|
20230926,170000,11476810200,16460,16460,16460,16460,0
|
|
20230926,165900,11476810200,16460,16460,16460,16460,0
|
|
20230926,165800,11476810200,16460,16460,16460,16460,0
|
|
20230926,165700,11476810200,16460,16460,16460,16460,0
|
|
20230926,165600,11476810200,16460,16460,16460,16460,0
|
|
20230926,165500,11476810200,16460,16460,16460,16460,0
|
|
20230926,165400,11476810200,16460,16460,16460,16460,0
|
|
20230926,165300,11476810200,16460,16460,16460,16460,0
|
|
20230926,165200,11476810200,16460,16460,16460,16460,87514
|
|
20230926,165100,11476810200,16460,16460,16460,16460,0
|
|
20230926,165000,11476810200,16460,16460,16460,16460,0
|
|
20230926,164900,11476810200,16460,16460,16460,16460,0
|
|
20230926,164800,11476810200,16460,16460,16460,16460,0
|
|
20230926,164700,11476810200,16460,16460,16460,16460,0
|
|
20230926,164600,11476810200,16460,16460,16460,16460,0
|
|
20230926,164500,11476810200,16460,16460,16460,16460,0
|
|
20230926,164400,11476810200,16460,16460,16460,16460,0
|
|
20230926,164300,11476810200,16460,16460,16460,16460,0
|
|
20230926,164200,11476810200,16460,16460,16460,16460,0
|
|
20230926,164100,11476810200,16460,16460,16460,16460,0
|
|
20230926,164000,11476810200,16460,16460,16460,16460,0
|
|
20230926,163900,11476810200,16460,16460,16460,16460,0
|
|
20230926,163800,11476810200,16460,16460,16460,16460,0
|
|
20230926,163700,11476810200,16460,16460,16460,16460,0
|
|
20230926,163600,11476810200,16460,16460,16460,16460,0
|
|
20230926,163500,11476810200,16460,16460,16460,16460,0
|
|
20230926,163400,11476810200,16460,16460,16460,16460,0
|
|
20230926,163300,11476810200,16460,16460,16460,16460,0
|
|
20230926,163200,11476810200,16460,16460,16460,16460,0
|
|
20230926,163100,11476810200,16460,16460,16460,16460,0
|
|
20230926,163000,11476810200,16460,16460,16460,16460,0
|
|
20230926,162900,11476810200,16460,16460,16460,16460,0
|
|
20230926,162800,11476810200,16460,16460,16460,16460,0
|
|
20230926,162700,11476810200,16460,16460,16460,16460,0
|
|
20230926,162600,11476810200,16460,16460,16460,16460,0
|
|
20230926,162500,11476810200,16460,16460,16460,16460,0
|
|
20230926,162400,11476810200,16460,16460,16460,16460,0
|
|
20230926,162300,11476810200,16460,16460,16460,16460,0
|
|
20230926,162200,11476810200,16460,16460,16460,16460,87514
|
|
20230926,162100,11476810200,16460,16460,16460,16460,0
|
|
20230926,162000,11476810200,16460,16460,16460,16460,0
|
|
20230926,161900,11476810200,16460,16460,16460,16460,0
|
|
20230926,161800,11476810200,16460,16460,16460,16460,0
|
|
20230926,161700,11476810200,16460,16460,16460,16460,0
|
|
20230926,161600,11476810200,16460,16460,16460,16460,0
|
|
20230926,161500,11476810200,16460,16460,16460,16460,0
|
|
20230926,161400,11476810200,16460,16460,16460,16460,0
|
|
20230926,161300,11476810200,16460,16460,16460,16460,0
|
|
20230926,161200,11476810200,16460,16460,16460,16460,0
|
|
20230926,161100,11476810200,16460,16460,16460,16460,0
|
|
20230926,161000,11476810200,16460,16460,16460,16460,0
|
|
20230926,160900,11476810200,16460,16460,16460,16460,0
|
|
20230926,160800,11476810200,16460,16460,16460,16460,0
|
|
20230926,160700,11476810200,16460,16460,16460,16460,0
|
|
20230926,160600,11476810200,16460,16460,16460,16460,0
|
|
20230926,160500,11476810200,16460,16460,16460,16460,0
|
|
20230926,160400,11476810200,16460,16460,16460,16460,0
|
|
20230926,160300,11476810200,16460,16460,16460,16460,0
|
|
20230926,160200,11476810200,16460,16460,16460,16460,0
|
|
20230926,160100,11476810200,16460,16460,16460,16460,0
|
|
20230926,160000,11476810200,16460,16460,16460,16460,0
|
|
20230926,155900,11476810200,16460,16460,16460,16460,0
|
|
20230926,155800,11476810200,16460,16460,16460,16460,0
|
|
20230926,155700,11476810200,16460,16460,16460,16460,0
|
|
20230926,155600,11476810200,16460,16460,16460,16460,0
|
|
20230926,155500,11476810200,16460,16460,16460,16460,0
|
|
20230926,155400,11476810200,16460,16460,16460,16460,0
|
|
20230926,155300,11476810200,16460,16460,16460,16460,0
|
|
20230926,155200,11476810200,16460,16460,16460,16460,87514
|
|
20230926,155100,11476810200,16460,16460,16460,16460,0
|
|
20230926,155000,11476810200,16460,16460,16460,16460,0
|
|
20230926,154900,11476810200,16460,16460,16460,16460,0
|
|
20230926,154800,11476810200,16460,16460,16460,16460,0
|
|
20230926,154700,11476810200,16460,16460,16460,16460,0
|
|
20230926,154600,11476810200,16460,16460,16460,16460,0
|
|
20230926,154500,11476810200,16460,16460,16460,16460,0
|
|
20230926,154400,11476810200,16460,16460,16460,16460,0
|
|
20230926,154300,11476810200,16460,16460,16460,16460,0
|
|
20230926,154200,11476810200,16460,16460,16460,16460,0
|
|
20230926,154100,11476810200,16460,16460,16460,16460,0
|
|
20230926,154000,11476810200,16460,16460,16460,16460,0
|
|
20230926,153900,11476810200,16460,16460,16460,16460,0
|
|
20230926,153800,11476810200,16460,16460,16460,16460,0
|
|
20230926,153700,11476810200,16460,16460,16460,16460,0
|
|
20230926,153600,11476810200,16460,16460,16460,16460,0
|
|
20230926,153500,11476810200,16460,16460,16460,16460,0
|
|
20230926,153400,11476810200,16460,16460,16460,16460,0
|
|
20230926,153300,11476810200,16460,16460,16460,16460,0
|
|
20230926,153200,11476810200,16460,16460,16460,16460,0
|
|
20230926,153100,11476810200,16460,16460,16460,16460,0
|
|
20230926,153000,11476810200,16460,16460,16460,16460,87514
|
|
20230926,152900,10036329760,16450,16450,16450,16450,0
|
|
20230926,152800,10036329760,16450,16450,16450,16450,0
|
|
20230926,152700,10036329760,16450,16450,16450,16450,0
|
|
20230926,152600,10036329760,16450,16450,16450,16450,0
|
|
20230926,152500,10036329760,16450,16450,16450,16450,0
|
|
20230926,152400,10036329760,16450,16450,16450,16450,0
|
|
20230926,152300,10036329760,16450,16450,16450,16450,0
|
|
20230926,152200,10036329760,16450,16450,16450,16450,0
|
|
20230926,152100,10036329760,16450,16450,16450,16450,0
|
|
20230926,152000,10036329760,16450,16450,16450,16450,0
|
|
20230926,151900,10036329760,16450,16440,16450,16430,4606
|
|
20230926,151800,9960577890,16440,16440,16450,16440,3422
|
|
20230926,151700,9904307940,16440,16440,16440,16430,4545
|
|
20230926,151600,9829588360,16440,16440,16440,16430,1332
|
|
20230926,151500,9807691980,16440,16430,16440,16430,3129
|
|
20230926,151400,9756270570,16440,16440,16440,16430,1064
|
|
20230926,151300,9738781170,16430,16430,16440,16420,3084
|
|
20230926,151200,9688103410,16430,16430,16440,16420,2051
|
|
20230926,151100,9654401450,16440,16430,16440,16420,2779
|
|
20230926,151000,9608741450,16430,16430,16430,16420,1064
|
|
20230926,150900,9591262760,16430,16430,16440,16420,1523
|
|
20230926,150800,9566234560,16440,16430,16440,16420,4387
|
|
20230926,150700,9494172440,16420,16430,16430,16420,2893
|
|
20230926,150600,9446660820,16430,16420,16430,16420,1987
|
|
20230926,150500,9414021960,16420,16410,16430,16410,1327
|
|
20230926,150400,9392239180,16420,16400,16420,16400,3454
|
|
20230926,150300,9335564220,16400,16400,16410,16400,892
|
|
20230926,150200,9320932190,16410,16400,16410,16400,3814
|
|
20230926,150100,9258372690,16400,16420,16420,16400,1706
|
|
20230926,150000,9230380890,16410,16410,16420,16410,3870
|
|
20230926,145900,9166864920,16420,16410,16420,16410,3359
|
|
20230926,145800,9111732640,16410,16420,16420,16400,6425
|
|
20230926,145700,9006286750,16430,16410,16430,16410,1189
|
|
20230926,145600,8986767380,16420,16410,16420,16410,1444
|
|
20230926,145500,8963064150,16420,16410,16420,16410,2311
|
|
20230926,145400,8925131540,16420,16410,16430,16410,3747
|
|
20230926,145300,8863609100,16420,16420,16420,16410,1218
|
|
20230926,145200,8843615050,16410,16420,16420,16410,1348
|
|
20230926,145100,8821486100,16410,16410,16420,16410,1163
|
|
20230926,145000,8802393920,16420,16420,16420,16410,1828
|
|
20230926,144900,8772384450,16410,16410,16420,16410,978
|
|
20230926,144800,8756330840,16410,16420,16430,16410,4129
|
|
20230926,144700,8688543940,16430,16420,16430,16420,1470
|
|
20230926,144600,8664402220,16420,16430,16440,16420,2036
|
|
20230926,144500,8630950780,16440,16440,16440,16430,1203
|
|
20230926,144400,8611177610,16440,16440,16440,16430,2035
|
|
20230926,144300,8577735410,16440,16440,16440,16430,1272
|
|
20230926,144200,8556832260,16440,16440,16440,16430,1800
|
|
20230926,144100,8527245870,16440,16440,16440,16430,1399
|
|
20230926,144000,8504253910,16430,16430,16440,16430,1467
|
|
20230926,143900,8480145410,16440,16430,16440,16430,1128
|
|
20230926,143800,8461604340,16440,16420,16440,16420,2084
|
|
20230926,143700,8427364570,16420,16420,16430,16420,707
|
|
20230926,143600,8415753080,16430,16430,16430,16420,971
|
|
20230926,143500,8399804560,16420,16440,16440,16420,1254
|
|
20230926,143400,8379201770,16430,16430,16440,16420,1308
|
|
20230926,143300,8357710320,16440,16450,16450,16430,1284
|
|
20230926,143200,8336605330,16440,16440,16450,16440,1326
|
|
20230926,143100,8314803460,16450,16450,16460,16440,1556
|
|
20230926,143000,8289207180,16450,16440,16460,16440,2133
|
|
20230926,142900,8254121600,16440,16440,16450,16440,2067
|
|
20230926,142800,8220124130,16450,16450,16450,16440,962
|
|
20230926,142700,8204302360,16440,16440,16450,16440,1029
|
|
20230926,142600,8187382070,16450,16440,16450,16430,1961
|
|
20230926,142500,8155144720,16440,16430,16440,16430,610
|
|
20230926,142400,8145116720,16440,16430,16440,16430,566
|
|
20230926,142300,8135812730,16430,16440,16440,16430,171
|
|
20230926,142200,8133002020,16440,16440,16440,16430,553
|
|
20230926,142100,8123912700,16440,16440,16440,16430,745
|
|
20230926,142000,8111670180,16440,16440,16450,16430,5188
|
|
20230926,141900,8026397750,16450,16450,16450,16440,496
|
|
20230926,141800,8018239560,16450,16450,16450,16440,723
|
|
20230926,141700,8006346770,16450,16430,16450,16430,3105
|
|
20230926,141600,7955307450,16430,16430,16430,16420,948
|
|
20230926,141500,7939732310,16430,16420,16430,16420,479
|
|
20230926,141400,7931864490,16430,16430,16430,16420,2027
|
|
20230926,141300,7898572790,16430,16430,16430,16420,836
|
|
20230926,141200,7884837780,16430,16430,16430,16420,682
|
|
20230926,141100,7873633740,16430,16420,16430,16420,298
|
|
20230926,141000,7868739390,16430,16430,16430,16430,786
|
|
20230926,140900,7855825410,16430,16430,16430,16420,281
|
|
20230926,140800,7851210130,16430,16430,16430,16420,357
|
|
20230926,140700,7845345610,16430,16420,16430,16420,1447
|
|
20230926,140600,7821582550,16430,16420,16430,16420,1459
|
|
20230926,140500,7797616290,16420,16420,16430,16420,692
|
|
20230926,140400,7786248500,16430,16430,16430,16420,1309
|
|
20230926,140300,7764751410,16430,16430,16430,16420,550
|
|
20230926,140200,7755715490,16430,16430,16430,16420,226
|
|
20230926,140100,7752002680,16430,16420,16430,16420,596
|
|
20230926,140000,7742212710,16420,16430,16430,16420,569
|
|
20230926,135900,7732867800,16430,16430,16430,16420,1397
|
|
20230926,135800,7709924540,16430,16410,16430,16410,493
|
|
20230926,135700,7701827610,16420,16420,16430,16420,1566
|
|
20230926,135600,7676112860,16420,16430,16430,16420,497
|
|
20230926,135500,7667949640,16420,16420,16430,16410,3149
|
|
20230926,135400,7616241760,16430,16430,16430,16420,941
|
|
20230926,135300,7600788400,16420,16420,16430,16420,581
|
|
20230926,135200,7591243520,16430,16420,16430,16420,780
|
|
20230926,135100,7578432680,16430,16450,16450,16420,3110
|
|
20230926,135000,7527310380,16450,16450,16450,16440,909
|
|
20230926,134900,7512362820,16450,16450,16450,16440,159
|
|
20230926,134800,7509747720,16450,16450,16450,16440,509
|
|
20230926,134700,7501376510,16450,16440,16450,16440,696
|
|
20230926,134600,7489931420,16450,16450,16450,16440,285
|
|
20230926,134500,7485244240,16450,16440,16450,16440,549
|
|
20230926,134400,7476214020,16440,16440,16450,16430,1319
|
|
20230926,134300,7454530380,16430,16440,16440,16430,2293
|
|
20230926,134200,7416851010,16440,16430,16440,16430,355
|
|
20230926,134100,7411016920,16430,16440,16440,16430,712
|
|
20230926,134000,7399313040,16440,16430,16450,16420,1485
|
|
20230926,133900,7374910570,16430,16420,16430,16420,357
|
|
20230926,133800,7369046560,16420,16430,16430,16420,802
|
|
20230926,133700,7355870160,16420,16450,16460,16420,8745
|
|
20230926,133600,7212082520,16450,16460,16460,16450,907
|
|
20230926,133500,7197153630,16460,16470,16470,16460,2144
|
|
20230926,133400,7161857760,16470,16470,16470,16470,377
|
|
20230926,133300,7155648570,16470,16460,16470,16450,2075
|
|
20230926,133200,7121489170,16470,16470,16470,16470,526
|
|
20230926,133100,7112825950,16460,16470,16470,16460,568
|
|
20230926,133000,7103471000,16470,16450,16470,16450,2115
|
|
20230926,132900,7068648340,16460,16450,16460,16450,645
|
|
20230926,132800,7058033860,16450,16460,16460,16450,690
|
|
20230926,132700,7046679760,16460,16450,16460,16450,3316
|
|
20230926,132600,6992111920,16450,16450,16450,16440,1048
|
|
20230926,132500,6974873120,16450,16450,16450,16440,145
|
|
20230926,132400,6972488070,16450,16450,16450,16440,346
|
|
20230926,132300,6966796380,16450,16450,16450,16440,1044
|
|
20230926,132200,6949628070,16440,16450,16450,16440,372
|
|
20230926,132100,6943509940,16450,16450,16450,16450,267
|
|
20230926,132000,6939117790,16450,16440,16450,16440,565
|
|
20230926,131900,6929823900,16450,16450,16450,16440,496
|
|
20230926,131800,6921666550,16450,16450,16460,16440,484
|
|
20230926,131700,6913704110,16450,16460,16460,16440,3400
|
|
20230926,131600,6857768560,16460,16460,16460,16450,1244
|
|
20230926,131500,6837300120,16460,16460,16460,16450,674
|
|
20230926,131400,6826206250,16460,16460,16460,16450,764
|
|
20230926,131300,6813631910,16450,16450,16460,16450,890
|
|
20230926,131200,6798986950,16450,16460,16460,16450,1843
|
|
20230926,131100,6768661330,16460,16460,16460,16450,444
|
|
20230926,131000,6761353950,16460,16460,16460,16450,1429
|
|
20230926,130900,6737841450,16460,16460,16460,16450,1184
|
|
20230926,130800,6718359810,16460,16460,16460,16460,675
|
|
20230926,130700,6707249310,16460,16460,16460,16450,439
|
|
20230926,130600,6700026790,16460,16460,16460,16450,885
|
|
20230926,130500,6685460750,16460,16460,16460,16450,423
|
|
20230926,130400,6678500170,16460,16460,16460,16450,385
|
|
20230926,130300,6672163370,16460,16460,16460,16450,1142
|
|
20230926,130200,6653371050,16460,16460,16460,16450,714
|
|
20230926,130100,6641618620,16470,16460,16470,16460,2626
|
|
20230926,130000,6598394220,16460,16460,16460,16460,775
|
|
20230926,125900,6585637720,16460,16460,16460,16450,891
|
|
20230926,125800,6570973740,16460,16450,16460,16450,412
|
|
20230926,125700,6564192600,16450,16450,16460,16450,1463
|
|
20230926,125600,6540113250,16460,16460,16460,16450,620
|
|
20230926,125500,6529908190,16460,16450,16460,16450,690
|
|
20230926,125400,6518552790,16460,16440,16460,16440,4995
|
|
20230926,125300,6436382730,16450,16450,16450,16440,454
|
|
20230926,125200,6428914730,16450,16450,16450,16440,1149
|
|
20230926,125100,6410013820,16450,16450,16450,16440,523
|
|
20230926,125000,6401411430,16450,16440,16450,16440,385
|
|
20230926,124900,6395079690,16450,16450,16450,16450,1295
|
|
20230926,124800,6373776940,16450,16450,16450,16440,260
|
|
20230926,124700,6369499950,16450,16450,16450,16440,739
|
|
20230926,124600,6357344420,16450,16450,16450,16450,97
|
|
20230926,124500,6355748770,16450,16450,16450,16440,413
|
|
20230926,124400,6348955030,16440,16450,16450,16440,477
|
|
20230926,124300,6341112340,16450,16450,16450,16440,596
|
|
20230926,124200,6331309140,16450,16450,16450,16440,326
|
|
20230926,124100,6325948010,16450,16450,16450,16440,706
|
|
20230926,124000,6314335140,16450,16450,16450,16450,474
|
|
20230926,123900,6306537840,16450,16450,16450,16440,256
|
|
20230926,123800,6302326950,16450,16440,16450,16440,396
|
|
20230926,123700,6295812790,16440,16450,16450,16440,424
|
|
20230926,123600,6288838080,16450,16450,16450,16450,678
|
|
20230926,123500,6277684980,16450,16450,16460,16450,2074
|
|
20230926,123400,6243564660,16460,16450,16460,16450,686
|
|
20230926,123300,6232273940,16460,16450,16460,16450,309
|
|
20230926,123200,6227190190,16460,16450,16460,16450,183
|
|
20230926,123100,6224178350,16450,16450,16460,16450,733
|
|
20230926,123000,6212115380,16450,16460,16460,16450,417
|
|
20230926,122900,6205252560,16450,16460,16460,16450,725
|
|
20230926,122800,6193325700,16470,16480,16480,16450,2537
|
|
20230926,122700,6151538050,16490,16450,16490,16440,7600
|
|
20230926,122600,6026438320,16440,16450,16450,16440,273
|
|
20230926,122500,6021948470,16450,16440,16450,16440,555
|
|
20230926,122400,6012821690,16450,16440,16450,16440,2334
|
|
20230926,122300,5974443190,16440,16440,16440,16440,372
|
|
20230926,122200,5968327510,16440,16440,16440,16430,1213
|
|
20230926,122100,5948385980,16440,16440,16440,16440,131
|
|
20230926,122000,5946232340,16440,16430,16440,16430,1541
|
|
20230926,121900,5920911800,16430,16430,16430,16430,298
|
|
20230926,121800,5916015660,16420,16430,16430,16420,12
|
|
20230926,121700,5915818540,16430,16390,16430,16390,6863
|
|
20230926,121600,5803243410,16390,16380,16390,16380,1949
|
|
20230926,121500,5771310530,16380,16380,16380,16370,339
|
|
20230926,121400,5765759210,16380,16380,16380,16370,1327
|
|
20230926,121300,5744033880,16380,16370,16380,16370,2293
|
|
20230926,121200,5706494130,16370,16370,16370,16360,259
|
|
20230926,121100,5702255630,16370,16360,16370,16360,236
|
|
20230926,121000,5698392470,16370,16370,16370,16370,545
|
|
20230926,120900,5689470820,16370,16370,16370,16360,357
|
|
20230926,120800,5683626940,16370,16370,16370,16370,610
|
|
20230926,120700,5673641240,16370,16370,16370,16360,294
|
|
20230926,120600,5668829490,16360,16370,16370,16360,368
|
|
20230926,120500,5662806350,16370,16370,16370,16360,850
|
|
20230926,120400,5648896260,16370,16360,16370,16360,136
|
|
20230926,120300,5646670440,16370,16370,16370,16360,260
|
|
20230926,120200,5642414320,16370,16360,16370,16360,1166
|
|
20230926,120100,5623334600,16370,16380,16380,16370,3152
|
|
20230926,120000,5571734900,16380,16380,16380,16370,403
|
|
20230926,115900,5565133960,16380,16380,16380,16370,842
|
|
20230926,115800,5551344210,16370,16370,16380,16370,425
|
|
20230926,115700,5544383550,16370,16370,16380,16370,167
|
|
20230926,115600,5541648740,16380,16380,16380,16370,1000
|
|
20230926,115500,5525269120,16370,16370,16380,16370,73
|
|
20230926,115400,5524074030,16380,16370,16380,16370,199
|
|
20230926,115300,5520815300,16380,16370,16380,16370,414
|
|
20230926,115200,5514034370,16380,16370,16380,16370,634
|
|
20230926,115100,5503652240,16380,16380,16380,16370,130
|
|
20230926,115000,5501523230,16380,16380,16380,16370,743
|
|
20230926,114900,5489354780,16380,16380,16380,16370,1080
|
|
20230926,114800,5471670660,16370,16380,16380,16370,207
|
|
20230926,114700,5468281200,16380,16370,16380,16370,298
|
|
20230926,114600,5463401070,16370,16380,16380,16370,164
|
|
20230926,114500,5460715190,16380,16370,16380,16370,1113
|
|
20230926,114400,5442491600,16370,16380,16380,16360,2645
|
|
20230926,114300,5399197080,16380,16380,16380,16370,479
|
|
20230926,114200,5391353290,16380,16380,16380,16370,518
|
|
20230926,114100,5382868910,16370,16380,16380,16370,275
|
|
20230926,114000,5378364980,16380,16380,16380,16370,296
|
|
20230926,113900,5373517140,16380,16380,16380,16370,874
|
|
20230926,113800,5359201980,16380,16380,16380,16370,784
|
|
20230926,113700,5346362210,16380,16370,16380,16370,673
|
|
20230926,113600,5335343120,16370,16370,16380,16370,895
|
|
20230926,113500,5320691290,16370,16380,16380,16370,538
|
|
20230926,113400,5311879570,16370,16380,16380,16370,199
|
|
20230926,113300,5308620260,16380,16380,16380,16370,622
|
|
20230926,113200,5298432530,16380,16370,16380,16370,862
|
|
20230926,113100,5284313290,16380,16380,16380,16370,1386
|
|
20230926,113000,5261619820,16380,16390,16390,16370,1726
|
|
20230926,112900,5233349020,16390,16390,16390,16380,683
|
|
20230926,112800,5222159700,16390,16390,16390,16390,622
|
|
20230926,112700,5211965120,16390,16390,16390,16380,442
|
|
20230926,112600,5204720950,16390,16390,16400,16380,1008
|
|
20230926,112500,5188199090,16400,16390,16400,16390,110
|
|
20230926,112400,5186396090,16400,16390,16400,16380,1081
|
|
20230926,112300,5168680630,16390,16390,16390,16380,198
|
|
20230926,112200,5165435970,16390,16390,16390,16380,264
|
|
20230926,112100,5161109610,16390,16390,16390,16380,479
|
|
20230926,112000,5153259620,16390,16380,16390,16380,770
|
|
20230926,111900,5140643680,16380,16390,16390,16380,583
|
|
20230926,111800,5131092650,16390,16390,16400,16390,1753
|
|
20230926,111700,5102359280,16390,16400,16400,16390,412
|
|
20230926,111600,5095603050,16400,16400,16400,16390,211
|
|
20230926,111500,5092143290,16400,16400,16400,16390,716
|
|
20230926,111400,5080402980,16400,16400,16400,16390,553
|
|
20230926,111300,5071337140,16390,16400,16400,16390,1473
|
|
20230926,111200,5047191120,16400,16390,16400,16390,704
|
|
20230926,111100,5035648810,16390,16400,16400,16390,145
|
|
20230926,111000,5033271390,16390,16410,16410,16390,1909
|
|
20230926,110900,5001964100,16410,16400,16410,16400,396
|
|
20230926,110800,4995466670,16400,16400,16410,16400,124
|
|
20230926,110700,4993432440,16410,16410,16410,16400,818
|
|
20230926,110600,4980014550,16400,16410,16410,16400,333
|
|
20230926,110500,4974550710,16410,16400,16410,16400,1053
|
|
20230926,110400,4957279710,16400,16400,16410,16400,715
|
|
20230926,110300,4945552160,16410,16400,16410,16400,1184
|
|
20230926,110200,4926128140,16410,16400,16410,16400,149
|
|
20230926,110100,4923683600,16410,16400,16410,16400,558
|
|
20230926,110000,4914527370,16410,16420,16420,16410,541
|
|
20230926,105900,4905647720,16410,16420,16420,16410,532
|
|
20230926,105800,4896913960,16410,16420,16420,16410,181
|
|
20230926,105700,4893943610,16420,16410,16420,16410,1352
|
|
20230926,105600,4871753120,16400,16400,16410,16400,405
|
|
20230926,105500,4865108380,16400,16400,16410,16400,280
|
|
20230926,105400,4860514330,16400,16420,16420,16400,925
|
|
20230926,105300,4845336090,16420,16420,16430,16420,232
|
|
20230926,105200,4841526020,16430,16420,16430,16420,757
|
|
20230926,105100,4829092730,16410,16420,16420,16410,728
|
|
20230926,105000,4817144570,16420,16420,16420,16410,710
|
|
20230926,104900,4805491100,16420,16420,16420,16410,1183
|
|
20230926,104800,4786066650,16430,16420,16430,16420,335
|
|
20230926,104700,4780563380,16420,16420,16430,16420,1379
|
|
20230926,104600,4757918020,16430,16420,16430,16410,662
|
|
20230926,104500,4747049090,16420,16390,16420,16390,1426
|
|
20230926,104400,4723659230,16390,16420,16420,16390,536
|
|
20230926,104300,4714864720,16420,16440,16440,16400,1123
|
|
20230926,104200,4696423160,16430,16410,16440,16410,990
|
|
20230926,104100,4680161870,16400,16440,16440,16390,2804
|
|
20230926,104000,4634129930,16440,16450,16450,16440,6257
|
|
20230926,103900,4531247130,16450,16440,16450,16440,421
|
|
20230926,103800,4524323260,16450,16450,16450,16440,1436
|
|
20230926,103700,4500702760,16450,16450,16450,16440,976
|
|
20230926,103600,4484652920,16450,16450,16450,16440,243
|
|
20230926,103500,4480656770,16450,16420,16450,16400,969
|
|
20230926,103400,4464738920,16410,16360,16410,16350,5425
|
|
20230926,103300,4375875770,16360,16360,16360,16350,427
|
|
20230926,103200,4368890430,16370,16360,16370,16350,1755
|
|
20230926,103100,4340175070,16370,16360,16370,16340,2588
|
|
20230926,103000,4297844500,16370,16370,16370,16360,495
|
|
20230926,102900,4289742020,16370,16360,16370,16350,578
|
|
20230926,102800,4280285290,16360,16350,16360,16340,928
|
|
20230926,102700,4265103890,16360,16360,16360,16350,737
|
|
20230926,102600,4253052300,16350,16360,16360,16340,696
|
|
20230926,102500,4241667300,16340,16330,16360,16320,2266
|
|
20230926,102400,4204657920,16330,16330,16330,16320,1174
|
|
20230926,102300,4185486860,16340,16340,16340,16330,579
|
|
20230926,102200,4176029290,16340,16350,16350,16330,1200
|
|
20230926,102100,4156418930,16350,16340,16360,16340,2280
|
|
20230926,102000,4119155480,16340,16340,16340,16330,346
|
|
20230926,101900,4113503740,16340,16340,16340,16330,359
|
|
20230926,101800,4107638810,16340,16320,16340,16320,272
|
|
20230926,101700,4103195800,16330,16330,16330,16320,1411
|
|
20230926,101600,4080155540,16320,16340,16340,16320,2669
|
|
20230926,101500,4036569460,16340,16350,16350,16330,1820
|
|
20230926,101400,4006834000,16340,16360,16360,16340,685
|
|
20230926,101300,3995630230,16360,16370,16370,16350,2079
|
|
20230926,101200,3961621390,16370,16370,16370,16360,450
|
|
20230926,101100,3954256420,16360,16370,16370,16360,821
|
|
20230926,101000,3940819480,16360,16370,16370,16360,1059
|
|
20230926,100900,3923489420,16370,16370,16370,16370,68
|
|
20230926,100800,3922376260,16360,16360,16370,16360,265
|
|
20230926,100700,3918039510,16360,16350,16360,16350,951
|
|
20230926,100600,3902486970,16350,16350,16350,16340,1360
|
|
20230926,100500,3880262160,16350,16350,16360,16340,1030
|
|
20230926,100400,3863422660,16350,16360,16360,16340,360
|
|
20230926,100300,3857537360,16360,16360,16370,16360,631
|
|
20230926,100200,3847211180,16380,16350,16380,16350,4370
|
|
20230926,100100,3775729210,16350,16340,16350,16330,4656
|
|
20230926,100000,3699656260,16350,16340,16350,16340,1161
|
|
20230926,095900,3680679730,16350,16340,16350,16340,3239
|
|
20230926,095800,3627743840,16340,16320,16340,16320,2546
|
|
20230926,095700,3586162480,16330,16330,16330,16330,989
|
|
20230926,095600,3570012110,16330,16330,16340,16330,2246
|
|
20230926,095500,3533326750,16330,16350,16350,16330,1559
|
|
20230926,095400,3507852980,16350,16340,16350,16340,160
|
|
20230926,095300,3505237080,16340,16340,16350,16340,3209
|
|
20230926,095200,3452800640,16350,16380,16380,16350,5388
|
|
20230926,095100,3364655160,16380,16370,16380,16370,1487
|
|
20230926,095000,3340300450,16370,16390,16390,16370,1751
|
|
20230926,094900,3311617720,16380,16380,16390,16380,1605
|
|
20230926,094800,3285319520,16380,16380,16390,16380,748
|
|
20230926,094700,3273062850,16380,16400,16400,16380,1311
|
|
20230926,094600,3251574590,16390,16400,16400,16390,1303
|
|
20230926,094500,3230216580,16400,16400,16400,16390,479
|
|
20230926,094400,3222362090,16400,16390,16400,16380,1025
|
|
20230926,094300,3205562580,16390,16400,16400,16380,1086
|
|
20230926,094200,3187763430,16400,16400,16400,16390,1197
|
|
20230926,094100,3168137210,16400,16400,16400,16390,713
|
|
20230926,094000,3156446740,16400,16380,16410,16380,1327
|
|
20230926,093900,3134694750,16380,16390,16390,16370,2974
|
|
20230926,093800,3085976770,16390,16370,16390,16360,1240
|
|
20230926,093700,3065669200,16370,16380,16380,16350,3766
|
|
20230926,093600,3004051690,16370,16400,16400,16370,4244
|
|
20230926,093500,2934508280,16400,16430,16440,16390,5695
|
|
20230926,093400,2841011870,16440,16440,16440,16430,1250
|
|
20230926,093300,2820470420,16430,16440,16440,16430,980
|
|
20230926,093200,2804361490,16440,16440,16440,16430,1744
|
|
20230926,093100,2775692160,16440,16470,16470,16430,2875
|
|
20230926,093000,2728403680,16460,16430,16460,16430,2797
|
|
20230926,092900,2682422760,16420,16430,16450,16420,706
|
|
20230926,092800,2670824910,16440,16390,16440,16380,2444
|
|
20230926,092700,2630755950,16400,16400,16400,16370,4005
|
|
20230926,092600,2565124740,16410,16410,16410,16400,1184
|
|
20230926,092500,2545702410,16420,16430,16440,16420,3192
|
|
20230926,092400,2493251870,16440,16440,16440,16430,3752
|
|
20230926,092300,2431572270,16450,16460,16470,16450,1716
|
|
20230926,092200,2403336290,16460,16470,16470,16460,431
|
|
20230926,092100,2396241270,16470,16470,16470,16460,2230
|
|
20230926,092000,2359523450,16470,16480,16480,16470,372
|
|
20230926,091900,2353393290,16470,16460,16480,16450,2065
|
|
20230926,091800,2319400620,16450,16440,16460,16440,1270
|
|
20230926,091700,2298508830,16440,16500,16500,16430,2304
|
|
20230926,091600,2260573700,16500,16450,16520,16430,8509
|
|
20230926,091500,2120423960,16460,16510,16510,16460,9733
|
|
20230926,091400,1959951180,16510,16510,16520,16510,4198
|
|
20230926,091300,1890630380,16520,16510,16520,16510,5182
|
|
20230926,091200,1805068190,16520,16520,16540,16510,3785
|
|
20230926,091100,1742530760,16520,16530,16540,16520,1455
|
|
20230926,091000,1718483780,16530,16530,16540,16520,3347
|
|
20230926,090900,1663171190,16530,16550,16550,16530,2977
|
|
20230926,090800,1613930920,16570,16530,16590,16530,9243
|
|
20230926,090700,1460963260,16530,16530,16550,16500,4032
|
|
20230926,090600,1394326080,16530,16580,16580,16530,10083
|
|
20230926,090500,1227372740,16570,16580,16590,16570,5637
|
|
20230926,090400,1133912590,16580,16560,16610,16560,6893
|
|
20230926,090300,1019607950,16560,16600,16610,16550,9478
|
|
20230926,090200,862360240,16610,16520,16610,16520,14192
|
|
20230926,090100,627268580,16540,16400,16540,16390,11816
|
|
20230926,090000,432445910,16400,16280,16430,16280,24737
|