595 lines
32 KiB
CSV
595 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,185200,14142968540,16260,16260,16260,16260,151891
|
|
20230927,185100,14142968540,16260,16260,16260,16260,0
|
|
20230927,185000,14142968540,16260,16260,16260,16260,0
|
|
20230927,184900,14142968540,16260,16260,16260,16260,0
|
|
20230927,184800,14142968540,16260,16260,16260,16260,0
|
|
20230927,184700,14142968540,16260,16260,16260,16260,0
|
|
20230927,184600,14142968540,16260,16260,16260,16260,0
|
|
20230927,184500,14142968540,16260,16260,16260,16260,0
|
|
20230927,184400,14142968540,16260,16260,16260,16260,0
|
|
20230927,184300,14142968540,16260,16260,16260,16260,0
|
|
20230927,184200,14142968540,16260,16260,16260,16260,0
|
|
20230927,184100,14142968540,16260,16260,16260,16260,0
|
|
20230927,184000,14142968540,16260,16260,16260,16260,0
|
|
20230927,183900,14142968540,16260,16260,16260,16260,0
|
|
20230927,183800,14142968540,16260,16260,16260,16260,0
|
|
20230927,183700,14142968540,16260,16260,16260,16260,0
|
|
20230927,183600,14142968540,16260,16260,16260,16260,0
|
|
20230927,183500,14142968540,16260,16260,16260,16260,0
|
|
20230927,183400,14142968540,16260,16260,16260,16260,0
|
|
20230927,183300,14142968540,16260,16260,16260,16260,0
|
|
20230927,183200,14142968540,16260,16260,16260,16260,0
|
|
20230927,183100,14142968540,16260,16260,16260,16260,0
|
|
20230927,183000,14142968540,16260,16260,16260,16260,0
|
|
20230927,182900,14142968540,16260,16260,16260,16260,0
|
|
20230927,182800,14142968540,16260,16260,16260,16260,0
|
|
20230927,182700,14142968540,16260,16260,16260,16260,0
|
|
20230927,182600,14142968540,16260,16260,16260,16260,0
|
|
20230927,182500,14142968540,16260,16260,16260,16260,0
|
|
20230927,182400,14142968540,16260,16260,16260,16260,0
|
|
20230927,182300,14142968540,16260,16260,16260,16260,0
|
|
20230927,182200,14142968540,16260,16260,16260,16260,151891
|
|
20230927,182100,14142968540,16260,16260,16260,16260,0
|
|
20230927,182000,14142968540,16260,16260,16260,16260,0
|
|
20230927,181900,14142968540,16260,16260,16260,16260,0
|
|
20230927,181800,14142968540,16260,16260,16260,16260,0
|
|
20230927,181700,14142968540,16260,16260,16260,16260,0
|
|
20230927,181600,14142968540,16260,16260,16260,16260,0
|
|
20230927,181500,14142968540,16260,16260,16260,16260,0
|
|
20230927,181400,14142968540,16260,16260,16260,16260,0
|
|
20230927,181300,14142968540,16260,16260,16260,16260,0
|
|
20230927,181200,14142968540,16260,16260,16260,16260,0
|
|
20230927,181100,14142968540,16260,16260,16260,16260,0
|
|
20230927,181000,14142968540,16260,16260,16260,16260,0
|
|
20230927,180900,14142968540,16260,16260,16260,16260,0
|
|
20230927,180800,14142968540,16260,16260,16260,16260,0
|
|
20230927,180700,14142968540,16260,16260,16260,16260,0
|
|
20230927,180600,14142968540,16260,16260,16260,16260,0
|
|
20230927,180500,14142968540,16260,16260,16260,16260,0
|
|
20230927,180400,14142968540,16260,16260,16260,16260,0
|
|
20230927,180300,14142968540,16260,16260,16260,16260,0
|
|
20230927,180200,14142968540,16260,16260,16260,16260,0
|
|
20230927,180100,14142968540,16260,16260,16260,16260,0
|
|
20230927,180000,14142968540,16260,16260,16260,16260,0
|
|
20230927,175900,14142968540,16260,16260,16260,16260,0
|
|
20230927,175800,14142968540,16260,16260,16260,16260,0
|
|
20230927,175700,14142968540,16260,16260,16260,16260,0
|
|
20230927,175600,14142968540,16260,16260,16260,16260,0
|
|
20230927,175500,14142968540,16260,16260,16260,16260,0
|
|
20230927,175400,14142968540,16260,16260,16260,16260,0
|
|
20230927,175300,14142968540,16260,16260,16260,16260,0
|
|
20230927,175200,14142968540,16260,16260,16260,16260,151891
|
|
20230927,175100,14142968540,16260,16260,16260,16260,0
|
|
20230927,175000,14142968540,16260,16260,16260,16260,0
|
|
20230927,174900,14142968540,16260,16260,16260,16260,0
|
|
20230927,174800,14142968540,16260,16260,16260,16260,0
|
|
20230927,174700,14142968540,16260,16260,16260,16260,0
|
|
20230927,174600,14142968540,16260,16260,16260,16260,0
|
|
20230927,174500,14142968540,16260,16260,16260,16260,0
|
|
20230927,174400,14142968540,16260,16260,16260,16260,0
|
|
20230927,174300,14142968540,16260,16260,16260,16260,0
|
|
20230927,174200,14142968540,16260,16260,16260,16260,0
|
|
20230927,174100,14142968540,16260,16260,16260,16260,0
|
|
20230927,174000,14142968540,16260,16260,16260,16260,0
|
|
20230927,173900,14142968540,16260,16260,16260,16260,0
|
|
20230927,173800,14142968540,16260,16260,16260,16260,0
|
|
20230927,173700,14142968540,16260,16260,16260,16260,0
|
|
20230927,173600,14142968540,16260,16260,16260,16260,0
|
|
20230927,173500,14142968540,16260,16260,16260,16260,0
|
|
20230927,173400,14142968540,16260,16260,16260,16260,0
|
|
20230927,173300,14142968540,16260,16260,16260,16260,0
|
|
20230927,173200,14142968540,16260,16260,16260,16260,0
|
|
20230927,173100,14142968540,16260,16260,16260,16260,0
|
|
20230927,173000,14142968540,16260,16260,16260,16260,0
|
|
20230927,172900,14142968540,16260,16260,16260,16260,0
|
|
20230927,172800,14142968540,16260,16260,16260,16260,0
|
|
20230927,172700,14142968540,16260,16260,16260,16260,0
|
|
20230927,172600,14142968540,16260,16260,16260,16260,0
|
|
20230927,172500,14142968540,16260,16260,16260,16260,0
|
|
20230927,172400,14142968540,16260,16260,16260,16260,0
|
|
20230927,172300,14142968540,16260,16260,16260,16260,0
|
|
20230927,172200,14142968540,16260,16260,16260,16260,151891
|
|
20230927,172100,14142968540,16260,16260,16260,16260,0
|
|
20230927,172000,14142968540,16260,16260,16260,16260,0
|
|
20230927,171900,14142968540,16260,16260,16260,16260,0
|
|
20230927,171800,14142968540,16260,16260,16260,16260,0
|
|
20230927,171700,14142968540,16260,16260,16260,16260,0
|
|
20230927,171600,14142968540,16260,16260,16260,16260,0
|
|
20230927,171500,14142968540,16260,16260,16260,16260,0
|
|
20230927,171400,14142968540,16260,16260,16260,16260,0
|
|
20230927,171300,14142968540,16260,16260,16260,16260,0
|
|
20230927,171200,14142968540,16260,16260,16260,16260,0
|
|
20230927,171100,14142968540,16260,16260,16260,16260,0
|
|
20230927,171000,14142968540,16260,16260,16260,16260,0
|
|
20230927,170900,14142968540,16260,16260,16260,16260,0
|
|
20230927,170800,14142968540,16260,16260,16260,16260,0
|
|
20230927,170700,14142968540,16260,16260,16260,16260,0
|
|
20230927,170600,14142968540,16260,16260,16260,16260,0
|
|
20230927,170500,14142968540,16260,16260,16260,16260,0
|
|
20230927,170400,14142968540,16260,16260,16260,16260,0
|
|
20230927,170300,14142968540,16260,16260,16260,16260,0
|
|
20230927,170200,14142968540,16260,16260,16260,16260,0
|
|
20230927,170100,14142968540,16260,16260,16260,16260,0
|
|
20230927,170000,14142968540,16260,16260,16260,16260,0
|
|
20230927,165900,14142968540,16260,16260,16260,16260,0
|
|
20230927,165800,14142968540,16260,16260,16260,16260,0
|
|
20230927,165700,14142968540,16260,16260,16260,16260,0
|
|
20230927,165600,14142968540,16260,16260,16260,16260,0
|
|
20230927,165500,14142968540,16260,16260,16260,16260,0
|
|
20230927,165400,14142968540,16260,16260,16260,16260,0
|
|
20230927,165300,14142968540,16260,16260,16260,16260,0
|
|
20230927,165200,14142968540,16260,16260,16260,16260,151891
|
|
20230927,165100,14142968540,16260,16260,16260,16260,0
|
|
20230927,165000,14142968540,16260,16260,16260,16260,0
|
|
20230927,164900,14142968540,16260,16260,16260,16260,0
|
|
20230927,164800,14142968540,16260,16260,16260,16260,0
|
|
20230927,164700,14142968540,16260,16260,16260,16260,0
|
|
20230927,164600,14142968540,16260,16260,16260,16260,0
|
|
20230927,164500,14142968540,16260,16260,16260,16260,0
|
|
20230927,164400,14142968540,16260,16260,16260,16260,0
|
|
20230927,164300,14142968540,16260,16260,16260,16260,0
|
|
20230927,164200,14142968540,16260,16260,16260,16260,0
|
|
20230927,164100,14142968540,16260,16260,16260,16260,0
|
|
20230927,164000,14142968540,16260,16260,16260,16260,0
|
|
20230927,163900,14142968540,16260,16260,16260,16260,0
|
|
20230927,163800,14142968540,16260,16260,16260,16260,0
|
|
20230927,163700,14142968540,16260,16260,16260,16260,0
|
|
20230927,163600,14142968540,16260,16260,16260,16260,0
|
|
20230927,163500,14142968540,16260,16260,16260,16260,0
|
|
20230927,163400,14142968540,16260,16260,16260,16260,0
|
|
20230927,163300,14142968540,16260,16260,16260,16260,0
|
|
20230927,163200,14142968540,16260,16260,16260,16260,0
|
|
20230927,163100,14142968540,16260,16260,16260,16260,0
|
|
20230927,163000,14142968540,16260,16260,16260,16260,0
|
|
20230927,162900,14142968540,16260,16260,16260,16260,0
|
|
20230927,162800,14142968540,16260,16260,16260,16260,0
|
|
20230927,162700,14142968540,16260,16260,16260,16260,0
|
|
20230927,162600,14142968540,16260,16260,16260,16260,0
|
|
20230927,162500,14142968540,16260,16260,16260,16260,0
|
|
20230927,162400,14142968540,16260,16260,16260,16260,0
|
|
20230927,162300,14142968540,16260,16260,16260,16260,0
|
|
20230927,162200,14142968540,16260,16260,16260,16260,151891
|
|
20230927,162100,14142968540,16260,16260,16260,16260,0
|
|
20230927,162000,14142968540,16260,16260,16260,16260,0
|
|
20230927,161900,14142968540,16260,16260,16260,16260,0
|
|
20230927,161800,14142968540,16260,16260,16260,16260,0
|
|
20230927,161700,14142968540,16260,16260,16260,16260,0
|
|
20230927,161600,14142968540,16260,16260,16260,16260,0
|
|
20230927,161500,14142968540,16260,16260,16260,16260,0
|
|
20230927,161400,14142968540,16260,16260,16260,16260,0
|
|
20230927,161300,14142968540,16260,16260,16260,16260,0
|
|
20230927,161200,14142968540,16260,16260,16260,16260,0
|
|
20230927,161100,14142968540,16260,16260,16260,16260,0
|
|
20230927,161000,14142968540,16260,16260,16260,16260,0
|
|
20230927,160900,14142968540,16260,16260,16260,16260,0
|
|
20230927,160800,14142968540,16260,16260,16260,16260,0
|
|
20230927,160700,14142968540,16260,16260,16260,16260,0
|
|
20230927,160600,14142968540,16260,16260,16260,16260,0
|
|
20230927,160500,14142968540,16260,16260,16260,16260,0
|
|
20230927,160400,14142968540,16260,16260,16260,16260,0
|
|
20230927,160300,14142968540,16260,16260,16260,16260,0
|
|
20230927,160200,14142968540,16260,16260,16260,16260,0
|
|
20230927,160100,14142968540,16260,16260,16260,16260,0
|
|
20230927,160000,14142968540,16260,16260,16260,16260,0
|
|
20230927,155900,14142968540,16260,16260,16260,16260,0
|
|
20230927,155800,14142968540,16260,16260,16260,16260,0
|
|
20230927,155700,14142968540,16260,16260,16260,16260,0
|
|
20230927,155600,14142968540,16260,16260,16260,16260,0
|
|
20230927,155500,14142968540,16260,16260,16260,16260,0
|
|
20230927,155400,14142968540,16260,16260,16260,16260,0
|
|
20230927,155300,14142968540,16260,16260,16260,16260,0
|
|
20230927,155200,14142968540,16260,16260,16260,16260,151891
|
|
20230927,155100,14142968540,16260,16260,16260,16260,0
|
|
20230927,155000,14142968540,16260,16260,16260,16260,0
|
|
20230927,154900,14142968540,16260,16260,16260,16260,0
|
|
20230927,154800,14142968540,16260,16260,16260,16260,0
|
|
20230927,154700,14142968540,16260,16260,16260,16260,0
|
|
20230927,154600,14142968540,16260,16260,16260,16260,0
|
|
20230927,154500,14142968540,16260,16260,16260,16260,0
|
|
20230927,154400,14142968540,16260,16260,16260,16260,0
|
|
20230927,154300,14142968540,16260,16260,16260,16260,0
|
|
20230927,154200,14142968540,16260,16260,16260,16260,0
|
|
20230927,154100,14142968540,16260,16260,16260,16260,0
|
|
20230927,154000,14142968540,16260,16260,16260,16260,0
|
|
20230927,153900,14142968540,16260,16260,16260,16260,0
|
|
20230927,153800,14142968540,16260,16260,16260,16260,0
|
|
20230927,153700,14142968540,16260,16260,16260,16260,0
|
|
20230927,153600,14142968540,16260,16260,16260,16260,0
|
|
20230927,153500,14142968540,16260,16260,16260,16260,0
|
|
20230927,153400,14142968540,16260,16260,16260,16260,0
|
|
20230927,153300,14142968540,16260,16260,16260,16260,0
|
|
20230927,153200,14142968540,16260,16260,16260,16260,0
|
|
20230927,153100,14142968540,16260,16260,16260,16260,0
|
|
20230927,153000,14142968540,16260,16260,16260,16260,151891
|
|
20230927,152900,11673220880,16280,16280,16280,16280,0
|
|
20230927,152800,11673220880,16280,16280,16280,16280,0
|
|
20230927,152700,11673220880,16280,16280,16280,16280,0
|
|
20230927,152600,11673220880,16280,16280,16280,16280,0
|
|
20230927,152500,11673220880,16280,16280,16280,16280,0
|
|
20230927,152400,11673220880,16280,16280,16280,16280,0
|
|
20230927,152300,11673220880,16280,16280,16280,16280,0
|
|
20230927,152200,11673220880,16280,16280,16280,16280,0
|
|
20230927,152100,11673220880,16280,16280,16280,16280,0
|
|
20230927,152000,11673220880,16280,16280,16280,16280,0
|
|
20230927,151900,11673220880,16280,16310,16310,16280,6098
|
|
20230927,151800,11573839330,16310,16320,16320,16300,4643
|
|
20230927,151700,11498122610,16310,16310,16320,16310,3476
|
|
20230927,151600,11441419110,16310,16320,16320,16310,2264
|
|
20230927,151500,11404480560,16310,16310,16320,16300,2094
|
|
20230927,151400,11370319770,16300,16320,16320,16300,6079
|
|
20230927,151300,11271170070,16310,16340,16340,16310,4213
|
|
20230927,151200,11202423190,16340,16330,16350,16320,8919
|
|
20230927,151100,11056772280,16340,16340,16350,16330,4035
|
|
20230927,151000,10990838380,16330,16330,16340,16330,3046
|
|
20230927,150900,10941076940,16340,16340,16340,16330,2086
|
|
20230927,150800,10906997500,16330,16340,16340,16330,2547
|
|
20230927,150700,10865385940,16340,16350,16350,16330,3562
|
|
20230927,150600,10807177780,16340,16340,16350,16330,3698
|
|
20230927,150500,10746748250,16340,16340,16340,16330,1684
|
|
20230927,150400,10719234690,16340,16340,16340,16330,1698
|
|
20230927,150300,10691492610,16340,16340,16340,16320,2487
|
|
20230927,150200,10650868440,16340,16350,16350,16330,9417
|
|
20230927,150100,10496978090,16350,16350,16350,16340,3378
|
|
20230927,150000,10441753150,16350,16350,16350,16340,2073
|
|
20230927,145900,10407862030,16350,16350,16350,16340,2074
|
|
20230927,145800,10373954710,16340,16330,16350,16320,3478
|
|
20230927,145700,10317135500,16330,16320,16330,16310,3564
|
|
20230927,145600,10258960650,16330,16320,16330,16310,2170
|
|
20230927,145500,10223550860,16310,16320,16320,16310,2674
|
|
20230927,145400,10179915440,16310,16310,16320,16300,3337
|
|
20230927,145300,10125487990,16310,16310,16310,16300,1870
|
|
20230927,145200,10094991930,16310,16310,16310,16300,2065
|
|
20230927,145100,10061316300,16310,16300,16310,16290,2735
|
|
20230927,145000,10016735830,16300,16320,16320,16290,6420
|
|
20230927,144900,9912049200,16310,16310,16320,16300,2527
|
|
20230927,144800,9870829770,16310,16300,16310,16290,1780
|
|
20230927,144700,9841811480,16290,16300,16300,16290,3081
|
|
20230927,144600,9791602540,16300,16310,16310,16290,3060
|
|
20230927,144500,9741719980,16310,16300,16310,16290,6960
|
|
20230927,144400,9628261320,16290,16300,16300,16290,1866
|
|
20230927,144300,9597850280,16300,16290,16300,16280,2082
|
|
20230927,144200,9563921620,16290,16300,16300,16280,3080
|
|
20230927,144100,9513732130,16300,16290,16300,16280,2143
|
|
20230927,144000,9478812940,16280,16290,16290,16280,2399
|
|
20230927,143900,9439737550,16290,16290,16290,16280,1941
|
|
20230927,143800,9408120020,16280,16280,16290,16270,4557
|
|
20230927,143700,9333922440,16280,16290,16290,16270,2307
|
|
20230927,143600,9296361740,16290,16280,16290,16270,3418
|
|
20230927,143500,9240713880,16280,16270,16280,16260,4584
|
|
20230927,143400,9166114500,16260,16260,16270,16260,1875
|
|
20230927,143300,9135611260,16270,16270,16270,16250,1486
|
|
20230927,143200,9111438530,16260,16270,16270,16250,1655
|
|
20230927,143100,9084525930,16270,16270,16270,16250,432
|
|
20230927,143000,9077501020,16260,16260,16270,16250,1513
|
|
20230927,142900,9052898290,16260,16260,16260,16250,873
|
|
20230927,142800,9038705250,16260,16260,16260,16250,800
|
|
20230927,142700,9025700800,16260,16270,16270,16250,1776
|
|
20230927,142600,8996825610,16260,16260,16270,16250,774
|
|
20230927,142500,8984239660,16260,16250,16270,16240,6558
|
|
20230927,142400,8877653400,16250,16250,16250,16240,966
|
|
20230927,142300,8861962310,16250,16250,16250,16240,1246
|
|
20230927,142200,8841720980,16250,16250,16250,16240,204
|
|
20230927,142100,8838406990,16240,16250,16250,16240,751
|
|
20230927,142000,8826205560,16250,16240,16250,16230,1135
|
|
20230927,141900,8807778040,16240,16250,16250,16230,2322
|
|
20230927,141800,8770064800,16240,16250,16250,16240,1212
|
|
20230927,141700,8750373900,16240,16260,16260,16240,2184
|
|
20230927,141600,8714888590,16260,16260,16260,16250,1792
|
|
20230927,141500,8685761400,16260,16270,16270,16250,6351
|
|
20230927,141400,8582499940,16270,16270,16270,16260,3221
|
|
20230927,141300,8530123260,16260,16260,16270,16260,160
|
|
20230927,141200,8527520470,16270,16270,16270,16260,240
|
|
20230927,141100,8523616320,16270,16280,16280,16260,3275
|
|
20230927,141000,8470336280,16280,16280,16280,16270,1758
|
|
20230927,140900,8441730210,16270,16280,16280,16270,713
|
|
20230927,140800,8430124460,16270,16280,16280,16270,178
|
|
20230927,140700,8427226970,16280,16280,16280,16270,328
|
|
20230927,140600,8421887620,16270,16270,16280,16270,871
|
|
20230927,140500,8407712240,16280,16280,16280,16270,668
|
|
20230927,140400,8396839020,16280,16280,16280,16270,203
|
|
20230927,140300,8393534310,16280,16270,16280,16260,1726
|
|
20230927,140200,8365452250,16270,16290,16300,16260,4950
|
|
20230927,140100,8284863480,16290,16290,16290,16280,1206
|
|
20230927,140000,8265225690,16280,16260,16300,16260,10158
|
|
20230927,135900,8099847130,16270,16260,16270,16260,434
|
|
20230927,135800,8092787230,16270,16260,16270,16250,1847
|
|
20230927,135700,8062759610,16260,16260,16260,16250,222
|
|
20230927,135600,8059150350,16260,16260,16260,16250,765
|
|
20230927,135500,8046712430,16260,16260,16260,16240,120
|
|
20230927,135400,8044761810,16260,16250,16260,16240,755
|
|
20230927,135300,8032493810,16250,16260,16260,16240,1100
|
|
20230927,135200,8014619400,16260,16260,16260,16250,258
|
|
20230927,135100,8010424970,16260,16250,16260,16250,231
|
|
20230927,135000,8006669890,16240,16250,16260,16240,932
|
|
20230927,134900,7991524300,16250,16260,16260,16240,1790
|
|
20230927,134800,7962438560,16260,16260,16260,16250,331
|
|
20230927,134700,7957057430,16260,16260,16260,16250,179
|
|
20230927,134600,7954148020,16260,16240,16260,16240,3134
|
|
20230927,134500,7903217540,16250,16250,16250,16240,110
|
|
20230927,134400,7901430050,16250,16240,16250,16240,1072
|
|
20230927,134300,7884010860,16250,16250,16250,16240,1778
|
|
20230927,134200,7855132000,16250,16250,16250,16240,111
|
|
20230927,134100,7853328540,16250,16240,16250,16230,1314
|
|
20230927,134000,7831985660,16240,16250,16250,16230,1821
|
|
20230927,133900,7802409490,16240,16250,16250,16240,347
|
|
20230927,133800,7796771960,16250,16250,16250,16230,301
|
|
20230927,133700,7791882050,16250,16230,16250,16220,675
|
|
20230927,133600,7780925200,16230,16220,16230,16210,4983
|
|
20230927,133500,7700095400,16220,16220,16220,16210,231
|
|
20230927,133400,7696350190,16220,16220,16220,16210,217
|
|
20230927,133300,7692830570,16220,16210,16220,16210,374
|
|
20230927,133200,7686764910,16210,16220,16220,16210,150
|
|
20230927,133100,7684332840,16220,16230,16230,16210,3709
|
|
20230927,133000,7624182400,16220,16220,16230,16220,792
|
|
20230927,132900,7611334240,16230,16230,16230,16220,136
|
|
20230927,132800,7609127130,16230,16230,16230,16220,249
|
|
20230927,132700,7605085870,16230,16230,16230,16220,188
|
|
20230927,132600,7602034830,16230,16230,16230,16220,531
|
|
20230927,132500,7593417260,16220,16230,16230,16220,1154
|
|
20230927,132400,7574691910,16230,16230,16240,16220,470
|
|
20230927,132300,7567064440,16230,16230,16230,16220,219
|
|
20230927,132200,7563511290,16230,16240,16240,16210,4115
|
|
20230927,132100,7496758520,16240,16250,16250,16220,2221
|
|
20230927,132000,7460704400,16240,16250,16250,16240,815
|
|
20230927,131900,7447466790,16250,16220,16250,16220,2364
|
|
20230927,131800,7409093870,16220,16220,16220,16210,341
|
|
20230927,131700,7403565140,16220,16220,16220,16210,650
|
|
20230927,131600,7393026700,16220,16220,16220,16220,84
|
|
20230927,131500,7391664220,16220,16220,16220,16210,87
|
|
20230927,131400,7390253090,16220,16210,16220,16200,1733
|
|
20230927,131300,7362160690,16210,16210,16210,16200,1408
|
|
20230927,131200,7339346390,16210,16210,16210,16200,530
|
|
20230927,131100,7330757600,16210,16210,16210,16210,128
|
|
20230927,131000,7328682720,16210,16210,16210,16200,3056
|
|
20230927,130900,7279166850,16210,16210,16210,16200,880
|
|
20230927,130800,7264903300,16210,16200,16210,16190,4993
|
|
20230927,130700,7184000030,16200,16200,16200,16190,701
|
|
20230927,130600,7172645140,16200,16200,16200,16190,759
|
|
20230927,130500,7160354850,16200,16200,16200,16190,375
|
|
20230927,130400,7154282610,16200,16200,16200,16190,1760
|
|
20230927,130300,7125784850,16200,16200,16200,16190,802
|
|
20230927,130200,7112798230,16200,16200,16200,16190,249
|
|
20230927,130100,7108765470,16200,16200,16200,16200,112
|
|
20230927,130000,7106951070,16200,16190,16200,16180,3066
|
|
20230927,125900,7057309190,16200,16200,16210,16190,2484
|
|
20230927,125800,7017067070,16210,16210,16210,16200,370
|
|
20230927,125700,7011071560,16210,16210,16210,16200,344
|
|
20230927,125600,7005497380,16210,16210,16210,16210,207
|
|
20230927,125500,7002141910,16210,16210,16210,16200,1167
|
|
20230927,125400,6983227140,16210,16200,16210,16200,379
|
|
20230927,125300,6977086430,16210,16200,16210,16190,4501
|
|
20230927,125200,6904168050,16190,16200,16200,16190,146
|
|
20230927,125100,6901803530,16200,16200,16200,16190,336
|
|
20230927,125000,6896362090,16200,16200,16200,16190,121
|
|
20230927,124900,6894402290,16200,16200,16200,16190,1255
|
|
20230927,124800,6874081400,16200,16190,16200,16190,1386
|
|
20230927,124700,6851638200,16200,16180,16200,16180,2722
|
|
20230927,124600,6807576810,16180,16170,16180,16170,3022
|
|
20230927,124500,6758690890,16180,16180,16180,16170,572
|
|
20230927,124400,6749439890,16180,16180,16180,16170,444
|
|
20230927,124300,6742259400,16180,16180,16180,16170,148
|
|
20230927,124200,6739864880,16180,16180,16180,16170,908
|
|
20230927,124100,6725179710,16180,16180,16180,16170,232
|
|
20230927,124000,6721426590,16180,16180,16180,16180,206
|
|
20230927,123900,6718093510,16180,16170,16190,16170,1107
|
|
20230927,123800,6700187120,16180,16170,16180,16170,4419
|
|
20230927,123700,6628720910,16170,16170,16170,16160,957
|
|
20230927,123600,6613252170,16170,16160,16170,16150,7351
|
|
20230927,123500,6494456150,16160,16160,16160,16150,1308
|
|
20230927,123400,6473324220,16160,16160,16160,16150,2585
|
|
20230927,123300,6431550630,16160,16160,16160,16150,297
|
|
20230927,123200,6426751530,16160,16160,16160,16150,1283
|
|
20230927,123100,6406024940,16160,16170,16170,16150,4878
|
|
20230927,123000,6327195740,16170,16170,16170,16160,1074
|
|
20230927,122900,6309838880,16170,16170,16170,16160,548
|
|
20230927,122800,6300981920,16170,16170,16170,16160,799
|
|
20230927,122700,6288062790,16170,16210,16210,16150,22364
|
|
20230927,122600,5926259140,16200,16210,16210,16200,594
|
|
20230927,122500,5916631940,16210,16210,16210,16200,3689
|
|
20230927,122400,5856864430,16210,16220,16220,16200,2321
|
|
20230927,122300,5819245210,16220,16210,16220,16200,254
|
|
20230927,122200,5815127930,16220,16210,16220,16200,1820
|
|
20230927,122100,5785627810,16210,16210,16210,16200,1349
|
|
20230927,122000,5763761140,16210,16210,16210,16200,3804
|
|
20230927,121900,5702126390,16210,16200,16210,16200,2578
|
|
20230927,121800,5660356040,16210,16210,16210,16200,1324
|
|
20230927,121700,5638903460,16200,16210,16210,16200,757
|
|
20230927,121600,5626634960,16200,16220,16220,16200,1428
|
|
20230927,121500,5603489230,16220,16220,16220,16210,658
|
|
20230927,121400,5592820040,16210,16200,16240,16200,8360
|
|
20230927,121300,5457283940,16210,16210,16210,16200,166
|
|
20230927,121200,5454593780,16210,16210,16210,16200,45
|
|
20230927,121100,5453864430,16200,16210,16210,16200,162
|
|
20230927,121000,5451239260,16200,16210,16210,16200,953
|
|
20230927,120900,5435797850,16210,16210,16210,16200,1625
|
|
20230927,120800,5409470820,16210,16210,16210,16200,84
|
|
20230927,120700,5408109390,16210,16210,16210,16190,5111
|
|
20230927,120600,5325306040,16210,16220,16220,16200,5717
|
|
20230927,120500,5232647030,16220,16210,16220,16210,215
|
|
20230927,120400,5229160290,16220,16220,16220,16210,82
|
|
20230927,120300,5227830570,16220,16230,16230,16210,2728
|
|
20230927,120200,5183592820,16230,16230,16230,16220,421
|
|
20230927,120100,5176763260,16230,16230,16230,16220,815
|
|
20230927,120000,5163537830,16240,16230,16240,16230,2210
|
|
20230927,115900,5127666410,16240,16230,16240,16220,1182
|
|
20230927,115800,5108482340,16220,16230,16240,16220,787
|
|
20230927,115700,5095708860,16240,16230,16240,16220,1760
|
|
20230927,115600,5067141060,16230,16240,16240,16220,2062
|
|
20230927,115500,5033679490,16230,16240,16240,16230,267
|
|
20230927,115400,5029345220,16230,16240,16240,16230,244
|
|
20230927,115300,5025383690,16240,16240,16240,16230,1157
|
|
20230927,115200,5006602940,16240,16230,16240,16230,177
|
|
20230927,115100,5003729700,16230,16240,16240,16230,121
|
|
20230927,115000,5001765320,16230,16240,16240,16230,188
|
|
20230927,114900,4998713840,16230,16240,16240,16230,339
|
|
20230927,114800,4993210610,16240,16240,16240,16230,258
|
|
20230927,114700,4989022190,16240,16240,16240,16230,356
|
|
20230927,114600,4983242730,16230,16230,16240,16220,1112
|
|
20230927,114500,4965193860,16230,16220,16230,16220,560
|
|
20230927,114400,4956106290,16230,16220,16230,16220,947
|
|
20230927,114300,4940739220,16230,16230,16230,16220,549
|
|
20230927,114200,4931833490,16230,16220,16230,16220,231
|
|
20230927,114100,4928085690,16220,16230,16230,16220,1662
|
|
20230927,114000,4901116090,16230,16240,16240,16220,1017
|
|
20230927,113900,4884607620,16240,16230,16240,16230,418
|
|
20230927,113800,4877822090,16240,16240,16240,16230,644
|
|
20230927,113700,4867367900,16230,16230,16240,16230,866
|
|
20230927,113600,4853311450,16230,16240,16240,16230,763
|
|
20230927,113500,4840926280,16240,16240,16250,16230,718
|
|
20230927,113400,4829267430,16250,16240,16250,16240,1015
|
|
20230927,113300,4812782450,16250,16250,16260,16240,2440
|
|
20230927,113200,4773138620,16260,16260,16270,16250,1285
|
|
20230927,113100,4752248980,16260,16260,16270,16260,1044
|
|
20230927,113000,4735269700,16260,16270,16280,16260,315
|
|
20230927,112900,4730146320,16280,16290,16290,16270,4259
|
|
20230927,112800,4660826650,16280,16300,16300,16280,241
|
|
20230927,112700,4656900810,16300,16290,16300,16280,465
|
|
20230927,112600,4649327540,16290,16300,16300,16280,487
|
|
20230927,112500,4641395270,16300,16290,16300,16290,297
|
|
20230927,112400,4636556120,16300,16290,16300,16280,2073
|
|
20230927,112300,4602783550,16300,16290,16300,16290,623
|
|
20230927,112200,4592633340,16300,16320,16320,16300,2350
|
|
20230927,112100,4554314550,16320,16320,16320,16310,955
|
|
20230927,112000,4538734820,16320,16330,16330,16310,555
|
|
20230927,111900,4529680250,16330,16330,16330,16320,928
|
|
20230927,111800,4514532350,16330,16330,16330,16320,1714
|
|
20230927,111700,4486554470,16320,16330,16330,16320,218
|
|
20230927,111600,4482995530,16330,16330,16330,16320,259
|
|
20230927,111500,4478766670,16330,16340,16340,16320,937
|
|
20230927,111400,4463468950,16340,16330,16340,16330,1256
|
|
20230927,111300,4442957330,16340,16340,16340,16330,316
|
|
20230927,111200,4437795900,16340,16350,16350,16340,653
|
|
20230927,111100,4427125080,16350,16350,16360,16350,623
|
|
20230927,111000,4416937320,16360,16360,16360,16350,1742
|
|
20230927,110900,4388451040,16360,16350,16360,16350,545
|
|
20230927,110800,4379539290,16350,16310,16350,16290,2480
|
|
20230927,110700,4339085970,16300,16300,16320,16300,1736
|
|
20230927,110600,4310781270,16300,16300,16320,16290,889
|
|
20230927,110500,4296289840,16300,16300,16300,16290,97
|
|
20230927,110400,4294709210,16300,16290,16300,16290,37
|
|
20230927,110300,4294106400,16290,16290,16300,16290,27
|
|
20230927,110200,4293666400,16290,16290,16300,16290,286
|
|
20230927,110100,4289006980,16290,16310,16310,16290,2317
|
|
20230927,110000,4251249990,16310,16270,16310,16270,2056
|
|
20230927,105900,4217761530,16280,16290,16290,16270,1048
|
|
20230927,105800,4200698580,16290,16330,16340,16280,10846
|
|
20230927,105700,4023712050,16340,16330,16340,16330,106
|
|
20230927,105600,4021980700,16340,16330,16340,16330,3591
|
|
20230927,105500,3963313080,16330,16330,16340,16330,262
|
|
20230927,105400,3959033900,16340,16350,16350,16330,1150
|
|
20230927,105300,3940239850,16330,16320,16350,16310,4637
|
|
20230927,105200,3864506420,16350,16300,16350,16300,2706
|
|
20230927,105100,3820341060,16310,16350,16350,16310,3327
|
|
20230927,105000,3766005470,16350,16340,16350,16330,3513
|
|
20230927,104900,3708595540,16340,16340,16340,16330,507
|
|
20230927,104800,3700312250,16340,16340,16340,16330,1559
|
|
20230927,104700,3674838870,16340,16330,16340,16330,481
|
|
20230927,104600,3666983320,16340,16330,16340,16330,114
|
|
20230927,104500,3665121280,16340,16330,16340,16320,1318
|
|
20230927,104400,3643599780,16340,16330,16340,16310,9332
|
|
20230927,104300,3491297330,16330,16340,16340,16330,1681
|
|
20230927,104200,3463841600,16340,16330,16340,16320,1848
|
|
20230927,104100,3433659800,16330,16320,16330,16310,732
|
|
20230927,104000,3421712540,16320,16310,16320,16310,437
|
|
20230927,103900,3414581760,16320,16310,16320,16300,360
|
|
20230927,103800,3408709870,16310,16310,16320,16300,919
|
|
20230927,103700,3393719540,16310,16300,16310,16300,874
|
|
20230927,103600,3379467410,16310,16320,16320,16300,1517
|
|
20230927,103500,3354731330,16320,16320,16320,16310,210
|
|
20230927,103400,3351305730,16320,16320,16330,16310,2108
|
|
20230927,103300,3316904930,16320,16330,16330,16320,123
|
|
20230927,103200,3314896560,16330,16320,16330,16310,1642
|
|
20230927,103100,3288097470,16310,16320,16320,16310,1282
|
|
20230927,103000,3267183980,16320,16290,16330,16290,7099
|
|
20230927,102900,3151421770,16290,16290,16290,16290,955
|
|
20230927,102800,3135864820,16280,16290,16290,16280,1096
|
|
20230927,102700,3118017290,16290,16290,16290,16280,266
|
|
20230927,102600,3113684160,16280,16290,16290,16280,148
|
|
20230927,102500,3111274090,16280,16280,16290,16280,1138
|
|
20230927,102400,3092745000,16280,16260,16280,16250,4158
|
|
20230927,102300,3025097510,16260,16270,16270,16240,383
|
|
20230927,102200,3018870490,16270,16260,16270,16250,1313
|
|
20230927,102100,2997519970,16260,16260,16270,16260,542
|
|
20230927,102000,2988705790,16270,16270,16270,16250,1166
|
|
20230927,101900,2969745420,16270,16270,16270,16260,1543
|
|
20230927,101800,2944652570,16270,16260,16270,16240,343
|
|
20230927,101700,2939078860,16240,16250,16270,16240,1438
|
|
20230927,101600,2915699400,16240,16270,16270,16240,810
|
|
20230927,101500,2902536740,16260,16250,16270,16250,908
|
|
20230927,101400,2887770930,16260,16260,16270,16250,587
|
|
20230927,101300,2878226840,16270,16270,16270,16260,722
|
|
20230927,101200,2866483050,16260,16270,16270,16260,984
|
|
20230927,101100,2850481240,16270,16200,16270,16200,11177
|
|
20230927,101000,2669082430,16190,16210,16210,16190,3905
|
|
20230927,100900,2605826250,16200,16210,16210,16200,791
|
|
20230927,100800,2593010370,16200,16210,16210,16200,190
|
|
20230927,100700,2589931270,16200,16210,16210,16200,2063
|
|
20230927,100600,2556502110,16210,16210,16210,16200,79
|
|
20230927,100500,2555221660,16210,16190,16210,16190,1784
|
|
20230927,100400,2526314350,16200,16200,16210,16190,973
|
|
20230927,100300,2510552480,16200,16200,16210,16190,5694
|
|
20230927,100200,2418315980,16210,16200,16210,16200,505
|
|
20230927,100100,2410133130,16200,16200,16210,16200,231
|
|
20230927,100000,2406390140,16210,16210,16210,16200,843
|
|
20230927,095900,2392728240,16210,16210,16210,16200,2124
|
|
20230927,095800,2358308640,16200,16210,16210,16200,822
|
|
20230927,095700,2344989730,16210,16200,16210,16200,859
|
|
20230927,095600,2331065530,16210,16210,16210,16200,312
|
|
20230927,095500,2326008690,16210,16190,16210,16180,2083
|
|
20230927,095400,2292270140,16190,16190,16200,16180,1714
|
|
20230927,095300,2264522230,16190,16200,16200,16180,1012
|
|
20230927,095200,2248138380,16200,16190,16200,16180,1073
|
|
20230927,095100,2230767380,16190,16210,16210,16180,5367
|
|
20230927,095000,2143854110,16200,16210,16210,16200,320
|
|
20230927,094900,2138669610,16200,16200,16210,16200,237
|
|
20230927,094800,2134829600,16210,16200,16210,16200,1205
|
|
20230927,094700,2115305670,16210,16200,16210,16190,678
|
|
20230927,094600,2104319890,16200,16200,16210,16190,928
|
|
20230927,094500,2089286210,16200,16200,16210,16190,1599
|
|
20230927,094400,2063381400,16190,16210,16210,16190,849
|
|
20230927,094300,2049626500,16210,16190,16210,16190,2393
|
|
20230927,094200,2010858060,16200,16200,16200,16190,774
|
|
20230927,094100,1998322430,16190,16200,16200,16190,166
|
|
20230927,094000,1995633870,16200,16190,16200,16180,4211
|
|
20230927,093900,1927462740,16190,16210,16210,16190,1901
|
|
20230927,093800,1896662120,16200,16210,16220,16190,2839
|
|
20230927,093700,1850659530,16200,16210,16210,16200,1227
|
|
20230927,093600,1830773910,16210,16200,16220,16190,885
|
|
20230927,093500,1816429550,16200,16200,16210,16190,2601
|
|
20230927,093400,1774294740,16200,16200,16200,16190,692
|
|
20230927,093300,1763089710,16190,16200,16210,16190,888
|
|
20230927,093200,1748704890,16200,16180,16200,16160,4219
|
|
20230927,093100,1680473900,16180,16180,16180,16170,1699
|
|
20230927,093000,1652989790,16180,16160,16180,16150,2961
|
|
20230927,092900,1605126580,16160,16210,16210,16160,4591
|
|
20230927,092800,1530845500,16210,16180,16210,16180,3956
|
|
20230927,092700,1466765430,16200,16180,16200,16170,5616
|
|
20230927,092600,1375874670,16200,16220,16230,16180,9408
|
|
20230927,092500,1223480310,16220,16220,16230,16210,663
|
|
20230927,092400,1212727410,16230,16210,16240,16200,3394
|
|
20230927,092300,1157698630,16210,16260,16280,16200,9118
|
|
20230927,092200,1009731730,16260,16250,16280,16250,2474
|
|
20230927,092100,969506630,16250,16250,16260,16250,854
|
|
20230927,092000,955625760,16250,16250,16250,16240,837
|
|
20230927,091900,942028340,16240,16250,16270,16240,1953
|
|
20230927,091800,910288300,16250,16260,16270,16240,1752
|
|
20230927,091700,881808020,16260,16240,16280,16230,1987
|
|
20230927,091600,849497190,16230,16230,16240,16220,2105
|
|
20230927,091500,815331650,16230,16250,16260,16230,3566
|
|
20230927,091400,757417700,16260,16270,16270,16250,1000
|
|
20230927,091300,741158270,16270,16280,16300,16270,837
|
|
20230927,091200,727527970,16280,16270,16300,16270,1161
|
|
20230927,091100,708624870,16280,16270,16300,16260,2526
|
|
20230927,091000,667526700,16270,16270,16270,16240,1137
|
|
20230927,090900,649033070,16260,16310,16320,16260,3046
|
|
20230927,090800,599391850,16320,16310,16350,16300,1449
|
|
20230927,090700,575738220,16310,16350,16350,16300,1042
|
|
20230927,090600,558740870,16340,16300,16350,16290,4784
|
|
20230927,090500,480718630,16300,16210,16300,16190,5805
|
|
20230927,090400,386417270,16210,16220,16220,16190,2958
|
|
20230927,090300,338477030,16210,16210,16230,16210,1852
|
|
20230927,090200,308439800,16210,16180,16230,16170,1482
|
|
20230927,090100,284427470,16190,16220,16280,16160,6499
|
|
20230927,090000,179102710,16240,16300,16310,16220,10989
|