659 lines
36 KiB
CSV
659 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,195600,53994518570,17860,17860,17860,17860,26517
|
|
20230919,195500,53994518570,17860,17860,17860,17860,0
|
|
20230919,195400,53994518570,17860,17860,17860,17860,0
|
|
20230919,195300,53994518570,17860,17860,17860,17860,0
|
|
20230919,195200,53994518570,17860,17860,17860,17860,0
|
|
20230919,195100,53994518570,17860,17860,17860,17860,0
|
|
20230919,195000,53994518570,17860,17860,17860,17860,0
|
|
20230919,194900,53994518570,17860,17860,17860,17860,0
|
|
20230919,194800,53994518570,17860,17860,17860,17860,0
|
|
20230919,194700,53994518570,17860,17860,17860,17860,0
|
|
20230919,194600,53994518570,17860,17860,17860,17860,0
|
|
20230919,194500,53994518570,17860,17860,17860,17860,0
|
|
20230919,194400,53994518570,17860,17860,17860,17860,0
|
|
20230919,194300,53994518570,17860,17860,17860,17860,0
|
|
20230919,194200,53994518570,17860,17860,17860,17860,0
|
|
20230919,194100,53994518570,17860,17860,17860,17860,0
|
|
20230919,194000,53994518570,17860,17860,17860,17860,0
|
|
20230919,193900,53994518570,17860,17860,17860,17860,0
|
|
20230919,193800,53994518570,17860,17860,17860,17860,0
|
|
20230919,193700,53994518570,17860,17860,17860,17860,0
|
|
20230919,193600,53994518570,17860,17860,17860,17860,0
|
|
20230919,193500,53994518570,17860,17860,17860,17860,0
|
|
20230919,193400,53994518570,17860,17860,17860,17860,0
|
|
20230919,193300,53994518570,17860,17860,17860,17860,0
|
|
20230919,193200,53994518570,17860,17860,17860,17860,0
|
|
20230919,193100,53994518570,17860,17860,17860,17860,0
|
|
20230919,193000,53994518570,17860,17860,17860,17860,0
|
|
20230919,192900,53994518570,17860,17860,17860,17860,0
|
|
20230919,192800,53994518570,17860,17860,17860,17860,0
|
|
20230919,192700,53994518570,17860,17860,17860,17860,0
|
|
20230919,192600,53994518570,17860,17860,17860,17860,26517
|
|
20230919,192500,53994518570,17860,17860,17860,17860,0
|
|
20230919,192400,53994518570,17860,17860,17860,17860,0
|
|
20230919,192300,53994518570,17860,17860,17860,17860,0
|
|
20230919,192200,53994518570,17860,17860,17860,17860,0
|
|
20230919,192100,53994518570,17860,17860,17860,17860,0
|
|
20230919,192000,53994518570,17860,17860,17860,17860,0
|
|
20230919,191900,53994518570,17860,17860,17860,17860,0
|
|
20230919,191800,53994518570,17860,17860,17860,17860,0
|
|
20230919,191700,53994518570,17860,17860,17860,17860,0
|
|
20230919,191600,53994518570,17860,17860,17860,17860,0
|
|
20230919,191500,53994518570,17860,17860,17860,17860,0
|
|
20230919,191400,53994518570,17860,17860,17860,17860,0
|
|
20230919,191300,53994518570,17860,17860,17860,17860,0
|
|
20230919,191200,53994518570,17860,17860,17860,17860,0
|
|
20230919,191100,53994518570,17860,17860,17860,17860,0
|
|
20230919,191000,53994518570,17860,17860,17860,17860,0
|
|
20230919,190900,53994518570,17860,17860,17860,17860,0
|
|
20230919,190800,53994518570,17860,17860,17860,17860,0
|
|
20230919,190700,53994518570,17860,17860,17860,17860,0
|
|
20230919,190600,53994518570,17860,17860,17860,17860,0
|
|
20230919,190500,53994518570,17860,17860,17860,17860,0
|
|
20230919,190400,53994518570,17860,17860,17860,17860,0
|
|
20230919,190300,53994518570,17860,17860,17860,17860,0
|
|
20230919,190200,53994518570,17860,17860,17860,17860,0
|
|
20230919,190100,53994518570,17860,17860,17860,17860,0
|
|
20230919,190000,53994518570,17860,17860,17860,17860,0
|
|
20230919,185900,53994518570,17860,17860,17860,17860,0
|
|
20230919,185800,53994518570,17860,17860,17860,17860,0
|
|
20230919,185700,53994518570,17860,17860,17860,17860,0
|
|
20230919,185600,53994518570,17860,17860,17860,17860,26517
|
|
20230919,185500,53994518570,17860,17860,17860,17860,0
|
|
20230919,185400,53994518570,17860,17860,17860,17860,0
|
|
20230919,185300,53994518570,17860,17860,17860,17860,0
|
|
20230919,185200,53994518570,17860,17860,17860,17860,0
|
|
20230919,185100,53994518570,17860,17860,17860,17860,0
|
|
20230919,185000,53994518570,17860,17860,17860,17860,0
|
|
20230919,184900,53994518570,17860,17860,17860,17860,0
|
|
20230919,184800,53994518570,17860,17860,17860,17860,0
|
|
20230919,184700,53994518570,17860,17860,17860,17860,0
|
|
20230919,184600,53994518570,17860,17860,17860,17860,0
|
|
20230919,184500,53994518570,17860,17860,17860,17860,0
|
|
20230919,184400,53994518570,17860,17860,17860,17860,0
|
|
20230919,184300,53994518570,17860,17860,17860,17860,0
|
|
20230919,184200,53994518570,17860,17860,17860,17860,0
|
|
20230919,184100,53994518570,17860,17860,17860,17860,0
|
|
20230919,184000,53994518570,17860,17860,17860,17860,0
|
|
20230919,183900,53994518570,17860,17860,17860,17860,0
|
|
20230919,183800,53994518570,17860,17860,17860,17860,0
|
|
20230919,183700,53994518570,17860,17860,17860,17860,0
|
|
20230919,183600,53994518570,17860,17860,17860,17860,0
|
|
20230919,183500,53994518570,17860,17860,17860,17860,0
|
|
20230919,183400,53994518570,17860,17860,17860,17860,0
|
|
20230919,183300,53994518570,17860,17860,17860,17860,0
|
|
20230919,183200,53994518570,17860,17860,17860,17860,0
|
|
20230919,183100,53994518570,17860,17860,17860,17860,0
|
|
20230919,183000,53994518570,17860,17860,17860,17860,0
|
|
20230919,182900,53994518570,17860,17860,17860,17860,0
|
|
20230919,182800,53994518570,17860,17860,17860,17860,0
|
|
20230919,182700,53994518570,17860,17860,17860,17860,0
|
|
20230919,182600,53994518570,17860,17860,17860,17860,26517
|
|
20230919,182500,53994518570,17860,17860,17860,17860,0
|
|
20230919,182400,53994518570,17860,17860,17860,17860,0
|
|
20230919,182300,53994518570,17860,17860,17860,17860,0
|
|
20230919,182200,53994518570,17860,17860,17860,17860,0
|
|
20230919,182100,53994518570,17860,17860,17860,17860,0
|
|
20230919,182000,53994518570,17860,17860,17860,17860,0
|
|
20230919,181900,53994518570,17860,17860,17860,17860,0
|
|
20230919,181800,53994518570,17860,17860,17860,17860,0
|
|
20230919,181700,53994518570,17860,17860,17860,17860,0
|
|
20230919,181600,53994518570,17860,17860,17860,17860,0
|
|
20230919,181500,53994518570,17860,17860,17860,17860,0
|
|
20230919,181400,53994518570,17860,17860,17860,17860,0
|
|
20230919,181300,53994518570,17860,17860,17860,17860,0
|
|
20230919,181200,53994518570,17860,17860,17860,17860,0
|
|
20230919,181100,53994518570,17860,17860,17860,17860,0
|
|
20230919,181000,53994518570,17860,17860,17860,17860,0
|
|
20230919,180900,53994518570,17860,17860,17860,17860,0
|
|
20230919,180800,53994518570,17860,17860,17860,17860,0
|
|
20230919,180700,53994518570,17860,17860,17860,17860,0
|
|
20230919,180600,53994518570,17860,17860,17860,17860,0
|
|
20230919,180500,53994518570,17860,17860,17860,17860,0
|
|
20230919,180400,53994518570,17860,17860,17860,17860,0
|
|
20230919,180300,53994518570,17860,17860,17860,17860,0
|
|
20230919,180200,53994518570,17860,17860,17860,17860,0
|
|
20230919,180100,53994518570,17860,17860,17860,17860,0
|
|
20230919,180000,53994518570,17860,17860,17860,17860,0
|
|
20230919,175900,53994518570,17860,17860,17860,17860,0
|
|
20230919,175800,53994518570,17860,17860,17860,17860,0
|
|
20230919,175700,53994518570,17860,17860,17860,17860,0
|
|
20230919,175600,53994518570,17860,17860,17860,17860,26517
|
|
20230919,175500,53994518570,17860,17860,17860,17860,0
|
|
20230919,175400,53994518570,17860,17860,17860,17860,0
|
|
20230919,175300,53994518570,17860,17860,17860,17860,0
|
|
20230919,175200,53994518570,17860,17860,17860,17860,0
|
|
20230919,175100,53994518570,17860,17860,17860,17860,0
|
|
20230919,175000,53994518570,17860,17860,17860,17860,0
|
|
20230919,174900,53994518570,17860,17860,17860,17860,0
|
|
20230919,174800,53994518570,17860,17860,17860,17860,0
|
|
20230919,174700,53994518570,17860,17860,17860,17860,0
|
|
20230919,174600,53994518570,17860,17860,17860,17860,0
|
|
20230919,174500,53994518570,17860,17860,17860,17860,0
|
|
20230919,174400,53994518570,17860,17860,17860,17860,0
|
|
20230919,174300,53994518570,17860,17860,17860,17860,0
|
|
20230919,174200,53994518570,17860,17860,17860,17860,0
|
|
20230919,174100,53994518570,17860,17860,17860,17860,0
|
|
20230919,174000,53994518570,17860,17860,17860,17860,0
|
|
20230919,173900,53994518570,17860,17860,17860,17860,0
|
|
20230919,173800,53994518570,17860,17860,17860,17860,0
|
|
20230919,173700,53994518570,17860,17860,17860,17860,0
|
|
20230919,173600,53994518570,17860,17860,17860,17860,0
|
|
20230919,173500,53994518570,17860,17860,17860,17860,0
|
|
20230919,173400,53994518570,17860,17860,17860,17860,0
|
|
20230919,173300,53994518570,17860,17860,17860,17860,0
|
|
20230919,173200,53994518570,17860,17860,17860,17860,0
|
|
20230919,173100,53994518570,17860,17860,17860,17860,0
|
|
20230919,173000,53994518570,17860,17860,17860,17860,0
|
|
20230919,172900,53994518570,17860,17860,17860,17860,0
|
|
20230919,172800,53994518570,17860,17860,17860,17860,0
|
|
20230919,172700,53994518570,17860,17860,17860,17860,0
|
|
20230919,172600,53994518570,17860,17860,17860,17860,26517
|
|
20230919,172500,53994518570,17860,17860,17860,17860,0
|
|
20230919,172400,53994518570,17860,17860,17860,17860,0
|
|
20230919,172300,53994518570,17860,17860,17860,17860,0
|
|
20230919,172200,53994518570,17860,17860,17860,17860,0
|
|
20230919,172100,53994518570,17860,17860,17860,17860,0
|
|
20230919,172000,53994518570,17860,17860,17860,17860,0
|
|
20230919,171900,53994518570,17860,17860,17860,17860,0
|
|
20230919,171800,53994518570,17860,17860,17860,17860,0
|
|
20230919,171700,53994518570,17860,17860,17860,17860,0
|
|
20230919,171600,53994518570,17860,17860,17860,17860,0
|
|
20230919,171500,53994518570,17860,17860,17860,17860,0
|
|
20230919,171400,53994518570,17860,17860,17860,17860,0
|
|
20230919,171300,53994518570,17860,17860,17860,17860,0
|
|
20230919,171200,53994518570,17860,17860,17860,17860,0
|
|
20230919,171100,53994518570,17860,17860,17860,17860,0
|
|
20230919,171000,53994518570,17860,17860,17860,17860,0
|
|
20230919,170900,53994518570,17860,17860,17860,17860,0
|
|
20230919,170800,53994518570,17860,17860,17860,17860,0
|
|
20230919,170700,53994518570,17860,17860,17860,17860,0
|
|
20230919,170600,53994518570,17860,17860,17860,17860,0
|
|
20230919,170500,53994518570,17860,17860,17860,17860,0
|
|
20230919,170400,53994518570,17860,17860,17860,17860,0
|
|
20230919,170300,53994518570,17860,17860,17860,17860,0
|
|
20230919,170200,53994518570,17860,17860,17860,17860,0
|
|
20230919,170100,53994518570,17860,17860,17860,17860,0
|
|
20230919,170000,53994518570,17860,17860,17860,17860,0
|
|
20230919,165900,53994518570,17860,17860,17860,17860,0
|
|
20230919,165800,53994518570,17860,17860,17860,17860,0
|
|
20230919,165700,53994518570,17860,17860,17860,17860,0
|
|
20230919,165600,53994518570,17860,17860,17860,17860,26517
|
|
20230919,165500,53994518570,17860,17860,17860,17860,0
|
|
20230919,165400,53994518570,17860,17860,17860,17860,0
|
|
20230919,165300,53994518570,17860,17860,17860,17860,0
|
|
20230919,165200,53994518570,17860,17860,17860,17860,0
|
|
20230919,165100,53994518570,17860,17860,17860,17860,0
|
|
20230919,165000,53994518570,17860,17860,17860,17860,0
|
|
20230919,164900,53994518570,17860,17860,17860,17860,0
|
|
20230919,164800,53994518570,17860,17860,17860,17860,0
|
|
20230919,164700,53994518570,17860,17860,17860,17860,0
|
|
20230919,164600,53994518570,17860,17860,17860,17860,0
|
|
20230919,164500,53994518570,17860,17860,17860,17860,0
|
|
20230919,164400,53994518570,17860,17860,17860,17860,0
|
|
20230919,164300,53994518570,17860,17860,17860,17860,0
|
|
20230919,164200,53994518570,17860,17860,17860,17860,0
|
|
20230919,164100,53994518570,17860,17860,17860,17860,0
|
|
20230919,164000,53994518570,17860,17860,17860,17860,0
|
|
20230919,163900,53994518570,17860,17860,17860,17860,0
|
|
20230919,163800,53994518570,17860,17860,17860,17860,0
|
|
20230919,163700,53994518570,17860,17860,17860,17860,0
|
|
20230919,163600,53994518570,17860,17860,17860,17860,0
|
|
20230919,163500,53994518570,17860,17860,17860,17860,0
|
|
20230919,163400,53994518570,17860,17860,17860,17860,0
|
|
20230919,163300,53994518570,17860,17860,17860,17860,0
|
|
20230919,163200,53994518570,17860,17860,17860,17860,0
|
|
20230919,163100,53994518570,17860,17860,17860,17860,0
|
|
20230919,163000,53994518570,17860,17860,17860,17860,0
|
|
20230919,162900,53994518570,17860,17860,17860,17860,0
|
|
20230919,162800,53994518570,17860,17860,17860,17860,0
|
|
20230919,162700,53994518570,17860,17860,17860,17860,0
|
|
20230919,162600,53994518570,17860,17860,17860,17860,26517
|
|
20230919,162500,53994518570,17860,17860,17860,17860,0
|
|
20230919,162400,53994518570,17860,17860,17860,17860,0
|
|
20230919,162300,53994518570,17860,17860,17860,17860,0
|
|
20230919,162200,53994518570,17860,17860,17860,17860,0
|
|
20230919,162100,53994518570,17860,17860,17860,17860,0
|
|
20230919,162000,53994518570,17860,17860,17860,17860,0
|
|
20230919,161900,53994518570,17860,17860,17860,17860,0
|
|
20230919,161800,53994518570,17860,17860,17860,17860,0
|
|
20230919,161700,53994518570,17860,17860,17860,17860,0
|
|
20230919,161600,53994518570,17860,17860,17860,17860,0
|
|
20230919,161500,53994518570,17860,17860,17860,17860,0
|
|
20230919,161400,53994518570,17860,17860,17860,17860,0
|
|
20230919,161300,53994518570,17860,17860,17860,17860,0
|
|
20230919,161200,53994518570,17860,17860,17860,17860,0
|
|
20230919,161100,53994518570,17860,17860,17860,17860,0
|
|
20230919,161000,53994518570,17860,17860,17860,17860,0
|
|
20230919,160900,53994518570,17860,17860,17860,17860,0
|
|
20230919,160800,53994518570,17860,17860,17860,17860,0
|
|
20230919,160700,53994518570,17860,17860,17860,17860,0
|
|
20230919,160600,53994518570,17860,17860,17860,17860,0
|
|
20230919,160500,53994518570,17860,17860,17860,17860,0
|
|
20230919,160400,53994518570,17860,17860,17860,17860,0
|
|
20230919,160300,53994518570,17860,17860,17860,17860,0
|
|
20230919,160200,53994518570,17860,17860,17860,17860,0
|
|
20230919,160100,53994518570,17860,17860,17860,17860,0
|
|
20230919,160000,53994518570,17860,17860,17860,17860,0
|
|
20230919,155900,53994518570,17860,17860,17860,17860,0
|
|
20230919,155800,53994518570,17860,17860,17860,17860,0
|
|
20230919,155700,53994518570,17860,17860,17860,17860,0
|
|
20230919,155600,53994518570,17860,17860,17860,17860,26517
|
|
20230919,155500,53994518570,17860,17860,17860,17860,0
|
|
20230919,155400,53994518570,17860,17860,17860,17860,0
|
|
20230919,155300,53994518570,17860,17860,17860,17860,0
|
|
20230919,155200,53994518570,17860,17860,17860,17860,0
|
|
20230919,155100,53994518570,17860,17860,17860,17860,0
|
|
20230919,155000,53994518570,17860,17860,17860,17860,0
|
|
20230919,154900,53994518570,17860,17860,17860,17860,0
|
|
20230919,154800,53994518570,17860,17860,17860,17860,0
|
|
20230919,154700,53994518570,17860,17860,17860,17860,0
|
|
20230919,154600,53994518570,17860,17860,17860,17860,0
|
|
20230919,154500,53994518570,17860,17860,17860,17860,0
|
|
20230919,154400,53994518570,17860,17860,17860,17860,0
|
|
20230919,154300,53994518570,17860,17860,17860,17860,0
|
|
20230919,154200,53994518570,17860,17860,17860,17860,0
|
|
20230919,154100,53994518570,17860,17860,17860,17860,0
|
|
20230919,154000,53994518570,17860,17860,17860,17860,0
|
|
20230919,153900,53994518570,17860,17860,17860,17860,0
|
|
20230919,153800,53994518570,17860,17860,17860,17860,0
|
|
20230919,153700,53994518570,17860,17860,17860,17860,0
|
|
20230919,153600,53994518570,17860,17860,17860,17860,0
|
|
20230919,153500,53994518570,17860,17860,17860,17860,0
|
|
20230919,153400,53994518570,17860,17860,17860,17860,0
|
|
20230919,153300,53994518570,17860,17860,17860,17860,0
|
|
20230919,153200,53994518570,17860,17860,17860,17860,0
|
|
20230919,153100,53994518570,17860,17860,17860,17860,0
|
|
20230919,153000,53994518570,17860,17860,17860,17860,26517
|
|
20230919,152900,53520924950,18030,18030,18030,18030,0
|
|
20230919,152800,53520924950,18030,18030,18030,18030,0
|
|
20230919,152700,53520924950,18030,18030,18030,18030,0
|
|
20230919,152600,53520924950,18030,18030,18030,18030,0
|
|
20230919,152500,53520924950,18030,18030,18030,18030,0
|
|
20230919,152400,53520924950,18030,18030,18030,18030,0
|
|
20230919,152300,53520924950,18030,18030,18030,18030,0
|
|
20230919,152200,53520924950,18030,18030,18030,18030,0
|
|
20230919,152100,53520924950,18030,18030,18030,18030,0
|
|
20230919,152000,53520924950,18030,18030,18030,18030,0
|
|
20230919,151900,53520924950,18030,17990,18050,17980,9268
|
|
20230919,151800,53353871810,18000,17990,18040,17950,3816
|
|
20230919,151700,53285175560,17980,17860,18000,17860,4126
|
|
20230919,151600,53211297670,17870,17920,17920,17860,7458
|
|
20230919,151500,53077779530,17920,18040,18070,17920,7334
|
|
20230919,151400,52945750910,18050,18090,18100,18020,5632
|
|
20230919,151300,52844039450,18090,18090,18100,18060,4582
|
|
20230919,151200,52761199040,18090,17920,18100,17890,13767
|
|
20230919,151100,52513535530,17930,17930,17950,17920,1711
|
|
20230919,151000,52482854920,17930,17890,17960,17890,1830
|
|
20230919,150900,52450030130,17890,17980,17990,17890,5150
|
|
20230919,150800,52357745380,17980,17990,18020,17950,3552
|
|
20230919,150700,52293883800,18000,17990,18020,17980,1424
|
|
20230919,150600,52268242590,17950,17950,17990,17880,3505
|
|
20230919,150500,52205325600,17860,18050,18050,17790,11430
|
|
20230919,150400,52000254980,18050,18110,18110,18040,5315
|
|
20230919,150300,51904180580,18100,18180,18190,18100,9485
|
|
20230919,150200,51731984150,18180,18040,18200,18030,16928
|
|
20230919,150100,51425043680,18040,18000,18050,17990,2512
|
|
20230919,150000,51379765510,17990,17970,18020,17960,4519
|
|
20230919,145900,51298472870,17980,18060,18090,17960,5375
|
|
20230919,145800,51201578730,18060,18010,18080,18010,9725
|
|
20230919,145700,51026000220,18010,17950,18030,17920,5697
|
|
20230919,145600,50923605670,18000,18080,18080,17910,6318
|
|
20230919,145500,50809902340,18060,18040,18090,17940,9696
|
|
20230919,145400,50634903180,18050,17870,18080,17860,6958
|
|
20230919,145300,50509887090,17880,17960,17990,17870,8441
|
|
20230919,145200,50358396650,17950,17820,17960,17810,3466
|
|
20230919,145100,50296331610,17790,17700,17830,17700,8431
|
|
20230919,145000,50146477730,17730,17670,17760,17660,5857
|
|
20230919,144900,50042784550,17670,17760,17780,17660,8281
|
|
20230919,144800,49896002270,17760,17880,17890,17750,10798
|
|
20230919,144700,49703431370,17890,17890,17990,17860,4557
|
|
20230919,144600,49621889800,17890,17940,17990,17770,11583
|
|
20230919,144500,49414875590,17940,18060,18060,17940,12350
|
|
20230919,144400,49192650680,18060,18220,18220,18060,7333
|
|
20230919,144300,49059544070,18220,18230,18250,18200,8599
|
|
20230919,144200,48902844530,18230,18100,18260,18100,16127
|
|
20230919,144100,48608969410,18110,18030,18110,17960,9804
|
|
20230919,144000,48432026880,18010,18180,18200,18010,9761
|
|
20230919,143900,48255508620,18180,18180,18280,18130,43340
|
|
20230919,143800,47465702520,18160,18070,18180,18020,18836
|
|
20230919,143700,47124906100,18070,17940,18130,17910,30282
|
|
20230919,143600,46577433510,17900,18180,18180,17860,31697
|
|
20230919,143500,46004635380,18170,17850,18200,17820,32057
|
|
20230919,143400,45427670390,17850,17730,17890,17710,16561
|
|
20230919,143300,45132447640,17720,17720,17750,17690,5273
|
|
20230919,143200,45039085990,17710,17660,17730,17640,9892
|
|
20230919,143100,44864018130,17660,17570,17660,17560,10440
|
|
20230919,143000,44680145910,17580,17450,17580,17450,4269
|
|
20230919,142900,44605418740,17440,17450,17450,17430,335
|
|
20230919,142800,44599577710,17450,17440,17450,17420,1492
|
|
20230919,142700,44573563580,17450,17490,17490,17450,605
|
|
20230919,142600,44562995860,17490,17430,17490,17430,448
|
|
20230919,142500,44555185850,17430,17480,17490,17430,2626
|
|
20230919,142400,44509344660,17490,17510,17520,17470,2267
|
|
20230919,142300,44469682910,17520,17490,17520,17480,2551
|
|
20230919,142200,44425063890,17500,17450,17520,17450,2974
|
|
20230919,142100,44373037670,17450,17320,17470,17320,7415
|
|
20230919,142000,44244018080,17310,17310,17310,17310,501
|
|
20230919,141900,44235345770,17350,17290,17350,17290,827
|
|
20230919,141800,44221014780,17280,17300,17300,17270,700
|
|
20230919,141700,44208909080,17320,17320,17370,17300,542
|
|
20230919,141600,44199521820,17330,17390,17390,17330,1202
|
|
20230919,141500,44178672120,17400,17330,17400,17310,2636
|
|
20230919,141400,44132927350,17330,17280,17330,17280,1258
|
|
20230919,141300,44111171250,17270,17260,17280,17260,2360
|
|
20230919,141200,44070406130,17260,17190,17260,17190,1484
|
|
20230919,141100,44044854920,17180,17250,17250,17170,6022
|
|
20230919,141000,43941229670,17250,17280,17280,17240,1209
|
|
20230919,140900,43920362660,17280,17250,17290,17250,298
|
|
20230919,140800,43915218570,17250,17320,17320,17250,1386
|
|
20230919,140700,43891249850,17320,17340,17340,17320,940
|
|
20230919,140600,43874960950,17340,17340,17340,17330,655
|
|
20230919,140500,43863607210,17350,17340,17350,17330,1053
|
|
20230919,140400,43845344280,17340,17290,17340,17280,1365
|
|
20230919,140300,43821725900,17300,17290,17300,17280,1455
|
|
20230919,140200,43796564340,17270,17270,17290,17250,1419
|
|
20230919,140100,43772058390,17270,17200,17270,17200,1738
|
|
20230919,140000,43742113400,17200,17180,17200,17160,5348
|
|
20230919,135900,43650284750,17170,17190,17190,17170,674
|
|
20230919,135800,43638705270,17170,17180,17200,17170,716
|
|
20230919,135700,43626400510,17180,17220,17220,17160,3265
|
|
20230919,135600,43570283540,17210,17250,17250,17210,2378
|
|
20230919,135500,43529285810,17260,17350,17350,17260,2181
|
|
20230919,135400,43491547240,17350,17350,17350,17320,849
|
|
20230919,135300,43476824280,17350,17340,17350,17310,1312
|
|
20230919,135200,43454078460,17340,17280,17340,17270,557
|
|
20230919,135100,43444450160,17270,17280,17280,17260,175
|
|
20230919,135000,43441426680,17270,17330,17340,17270,2431
|
|
20230919,134900,43399342090,17330,17320,17350,17320,767
|
|
20230919,134800,43386056600,17310,17370,17400,17310,2083
|
|
20230919,134700,43349892180,17370,17290,17370,17280,1790
|
|
20230919,134600,43318915280,17290,17240,17290,17230,3623
|
|
20230919,134500,43256408760,17230,17200,17230,17200,1070
|
|
20230919,134400,43237976700,17200,17190,17230,17180,2113
|
|
20230919,134300,43201653480,17190,17230,17230,17190,1677
|
|
20230919,134200,43172777290,17230,17200,17230,17160,3469
|
|
20230919,134100,43113108650,17190,17160,17220,17160,1971
|
|
20230919,134000,43079225280,17150,17140,17250,17120,3473
|
|
20230919,133900,43019598880,17150,17230,17240,17090,7936
|
|
20230919,133800,42883567250,17230,17270,17280,17230,2824
|
|
20230919,133700,42834845600,17270,17120,17300,17110,3545
|
|
20230919,133600,42773677430,17110,17400,17410,17010,18521
|
|
20230919,133500,42455462250,17400,17460,17460,17400,4475
|
|
20230919,133400,42377556830,17460,17530,17530,17460,970
|
|
20230919,133300,42360592940,17510,17580,17590,17510,1738
|
|
20230919,133200,42330095840,17570,17580,17580,17570,293
|
|
20230919,133100,42324946930,17590,17570,17590,17570,130
|
|
20230919,133000,42322662510,17560,17540,17590,17540,588
|
|
20230919,132900,42312326890,17590,17540,17590,17520,1752
|
|
20230919,132800,42281617760,17540,17550,17550,17520,595
|
|
20230919,132700,42271183050,17550,17530,17560,17530,523
|
|
20230919,132600,42262003720,17530,17600,17600,17530,650
|
|
20230919,132500,42250588530,17600,17500,17630,17500,1696
|
|
20230919,132400,42220840790,17500,17620,17620,17470,5569
|
|
20230919,132300,42123179380,17620,17640,17650,17620,905
|
|
20230919,132200,42107213800,17650,17630,17660,17630,513
|
|
20230919,132100,42098163930,17670,17690,17710,17630,1140
|
|
20230919,132000,42077995390,17700,17730,17740,17700,1612
|
|
20230919,131900,42049426820,17730,17740,17750,17730,1672
|
|
20230919,131800,42019771670,17740,17710,17770,17710,2893
|
|
20230919,131700,41968444630,17710,17620,17710,17620,1987
|
|
20230919,131600,41933304440,17620,17590,17620,17580,1200
|
|
20230919,131500,41912175190,17590,17610,17610,17570,1291
|
|
20230919,131400,41889467850,17610,17650,17650,17570,2541
|
|
20230919,131300,41844699150,17640,17650,17660,17630,1708
|
|
20230919,131200,41814559020,17640,17640,17680,17630,1836
|
|
20230919,131100,41782151470,17650,17690,17750,17570,8944
|
|
20230919,131000,41623926020,17690,17600,17700,17600,6805
|
|
20230919,130900,41503697380,17590,17510,17600,17510,4345
|
|
20230919,130800,41427417170,17510,17490,17520,17490,978
|
|
20230919,130700,41410297230,17490,17500,17500,17490,856
|
|
20230919,130600,41395322760,17490,17500,17500,17490,596
|
|
20230919,130500,41384893450,17500,17500,17510,17450,3185
|
|
20230919,130400,41329222980,17490,17490,17500,17460,130
|
|
20230919,130300,41326952150,17450,17520,17520,17450,3620
|
|
20230919,130200,41263665830,17530,17480,17530,17450,1683
|
|
20230919,130100,41234221540,17470,17430,17480,17430,2205
|
|
20230919,130000,41195710760,17430,17400,17480,17390,1573
|
|
20230919,125900,41168289680,17400,17420,17420,17390,2573
|
|
20230919,125800,41123503900,17420,17400,17480,17390,1063
|
|
20230919,125700,41105003690,17400,17510,17510,17390,3125
|
|
20230919,125600,41050401840,17510,17380,17530,17380,5555
|
|
20230919,125500,40953351940,17380,17330,17380,17310,2815
|
|
20230919,125400,40904545490,17320,17350,17370,17200,11944
|
|
20230919,125300,40698020960,17370,17400,17400,17350,6331
|
|
20230919,125200,40587989100,17400,17400,17420,17380,2884
|
|
20230919,125100,40537822960,17400,17400,17400,17380,3885
|
|
20230919,125000,40470264460,17400,17420,17480,17360,6339
|
|
20230919,124900,40359863180,17400,17430,17430,17310,16494
|
|
20230919,124800,40073531960,17430,17540,17550,17430,21585
|
|
20230919,124700,39695763060,17550,17530,17570,17510,8225
|
|
20230919,124600,39551689880,17520,17600,17610,17520,10926
|
|
20230919,124500,39359941850,17610,17740,17740,17590,15257
|
|
20230919,124400,39090548470,17740,17810,17810,17730,5129
|
|
20230919,124300,38999363450,17810,17870,17880,17810,4241
|
|
20230919,124200,38923756820,17890,17870,17890,17870,1316
|
|
20230919,124100,38900228140,17870,17880,17890,17870,623
|
|
20230919,124000,38889092410,17890,17880,17890,17880,553
|
|
20230919,123900,38879203620,17880,17840,17880,17840,781
|
|
20230919,123800,38865250520,17850,17830,17850,17830,105
|
|
20230919,123700,38863377290,17830,17830,17880,17820,2427
|
|
20230919,123600,38820106060,17840,17830,17880,17830,693
|
|
20230919,123500,38807746770,17830,17870,17890,17830,3249
|
|
20230919,123400,38749783120,17870,17880,17890,17860,619
|
|
20230919,123300,38738719000,17890,17890,17900,17890,918
|
|
20230919,123200,38722294400,17900,17940,17940,17900,699
|
|
20230919,123100,38709767710,17940,18000,18000,17940,1077
|
|
20230919,123000,38690410370,18000,17970,18000,17970,2089
|
|
20230919,122900,38652820470,17970,17960,17970,17960,1444
|
|
20230919,122800,38626878130,17950,17930,17960,17930,677
|
|
20230919,122700,38614731890,17920,17910,17920,17900,138
|
|
20230919,122600,38612259530,17910,17910,17910,17900,167
|
|
20230919,122500,38609269680,17920,17900,17930,17870,1467
|
|
20230919,122400,38583012670,17900,17870,17910,17870,688
|
|
20230919,122300,38570707810,17880,17880,17880,17850,104
|
|
20230919,122200,38568850440,17850,17880,17880,17850,418
|
|
20230919,122100,38561382940,17880,17850,17880,17850,150
|
|
20230919,122000,38558703460,17880,17900,17900,17830,540
|
|
20230919,121900,38549055870,17910,17910,17910,17900,113
|
|
20230919,121800,38547032180,17900,17920,17920,17900,32
|
|
20230919,121700,38546458960,17920,17850,17930,17830,1692
|
|
20230919,121600,38516244680,17860,17860,17860,17840,796
|
|
20230919,121500,38502032230,17870,17880,17890,17870,1479
|
|
20230919,121400,38475591210,17880,17930,17930,17880,798
|
|
20230919,121300,38461313700,17930,17940,17940,17890,516
|
|
20230919,121200,38452072290,17910,17900,17940,17900,234
|
|
20230919,121100,38447875110,17900,17980,17980,17900,1792
|
|
20230919,121000,38415735160,17970,17970,17970,17970,267
|
|
20230919,120900,38410937170,17980,17980,17980,17970,540
|
|
20230919,120800,38401228520,17980,17970,17980,17950,511
|
|
20230919,120700,38392046330,17970,17990,17990,17950,1396
|
|
20230919,120600,38366959350,17990,18000,18000,17980,1306
|
|
20230919,120500,38343457060,18000,17960,18000,17960,1759
|
|
20230919,120400,38311818150,17960,17930,17990,17930,1411
|
|
20230919,120300,38286470020,17930,17920,17930,17900,559
|
|
20230919,120200,38276459080,17920,17920,17950,17920,482
|
|
20230919,120100,38267809250,17950,17930,17950,17920,789
|
|
20230919,120000,38253657590,17930,17880,17930,17880,462
|
|
20230919,115900,38245388400,17880,17940,17940,17880,413
|
|
20230919,115800,38237991840,17950,17900,17950,17900,252
|
|
20230919,115700,38233470970,17910,17910,17950,17900,715
|
|
20230919,115600,38220666400,17960,17850,17970,17830,1767
|
|
20230919,115500,38189035370,17850,17910,17910,17830,2238
|
|
20230919,115400,38149066040,17890,17940,17940,17890,3033
|
|
20230919,115300,38094736310,17910,17960,17970,17910,887
|
|
20230919,115200,38078837160,17970,17990,17990,17910,3673
|
|
20230919,115100,38012829370,17990,17960,17990,17960,1175
|
|
20230919,115000,37991700500,17990,17930,17990,17920,4485
|
|
20230919,114900,37911165720,17930,17880,17940,17880,2057
|
|
20230919,114800,37874303670,17890,17890,17900,17860,1249
|
|
20230919,114700,37851960260,17890,17810,17900,17810,2338
|
|
20230919,114600,37810269470,17810,17830,17830,17750,11257
|
|
20230919,114500,37610029140,17830,17870,17880,17810,8750
|
|
20230919,114400,37453981890,17870,17870,17890,17860,1898
|
|
20230919,114300,37420058210,17890,17900,17910,17860,1853
|
|
20230919,114200,37386944840,17910,17950,17950,17900,4334
|
|
20230919,114100,37309300900,17950,17920,17970,17860,2061
|
|
20230919,114000,37272366200,17930,17970,17970,17840,13938
|
|
20230919,113900,37023012420,17970,18010,18050,17950,5803
|
|
20230919,113800,36918629650,18010,18050,18050,18010,4198
|
|
20230919,113700,36842930430,18050,18080,18080,18050,1255
|
|
20230919,113600,36820260150,18080,18050,18080,18020,1013
|
|
20230919,113500,36801978790,18050,18050,18050,18030,1062
|
|
20230919,113400,36782822110,18050,18030,18080,18030,2117
|
|
20230919,113300,36744592570,18040,18090,18090,18030,5223
|
|
20230919,113200,36650261370,18090,18100,18150,18090,2920
|
|
20230919,113100,36597404090,18100,18100,18110,18060,4105
|
|
20230919,113000,36523168800,18100,18170,18180,18080,8922
|
|
20230919,112900,36361506230,18170,18200,18210,18160,2205
|
|
20230919,112800,36321410350,18200,18200,18220,18160,3105
|
|
20230919,112700,36264980300,18180,18290,18290,18180,5488
|
|
20230919,112600,36164995700,18250,18330,18330,18250,5670
|
|
20230919,112500,36061265310,18320,18300,18320,18260,5694
|
|
20230919,112400,35957080610,18260,18210,18300,18170,7523
|
|
20230919,112300,35819776790,18160,18230,18230,18150,1828
|
|
20230919,112200,35786482700,18230,18160,18230,18090,8657
|
|
20230919,112100,35629612850,18140,18290,18300,18140,6381
|
|
20230919,112000,35513292880,18280,18270,18300,18270,4000
|
|
20230919,111900,35440173240,18250,18220,18250,18200,6230
|
|
20230919,111800,35326710100,18230,18240,18240,18210,2817
|
|
20230919,111700,35275372480,18230,18320,18330,18220,5394
|
|
20230919,111600,35176739460,18320,18290,18320,18290,4203
|
|
20230919,111500,35099789880,18300,18210,18310,18200,10252
|
|
20230919,111400,34912629020,18200,18270,18280,18200,4696
|
|
20230919,111300,34827005130,18270,18300,18310,18250,8546
|
|
20230919,111200,34670773190,18290,18330,18350,18290,17924
|
|
20230919,111100,34342530160,18340,18360,18380,18330,22129
|
|
20230919,111000,33936297500,18360,18220,18380,18210,22304
|
|
20230919,110900,33528074460,18230,18140,18230,18140,7368
|
|
20230919,110800,33394115000,18150,18180,18180,18140,3663
|
|
20230919,110700,33327623760,18150,18100,18190,18080,10617
|
|
20230919,110600,33134835070,18120,18170,18170,18080,6117
|
|
20230919,110500,33024051100,18170,18140,18170,18100,11402
|
|
20230919,110400,32817202130,18140,17940,18140,17880,10761
|
|
20230919,110300,32623066860,17940,17960,17980,17940,1226
|
|
20230919,110200,32601040880,17960,17870,17970,17870,2391
|
|
20230919,110100,32558200310,17880,17860,17900,17860,130
|
|
20230919,110000,32555875000,17860,17880,17880,17850,2217
|
|
20230919,105900,32516277600,17890,17950,17970,17890,1021
|
|
20230919,105800,32497981380,17950,17970,17970,17940,1814
|
|
20230919,105700,32465423480,17970,17880,17970,17880,2365
|
|
20230919,105600,32423027880,17900,17880,17900,17870,2390
|
|
20230919,105500,32380297680,17880,17900,17900,17880,2069
|
|
20230919,105400,32343287450,17900,17940,17940,17880,2474
|
|
20230919,105300,32298979170,17930,18000,18020,17900,2838
|
|
20230919,105200,32248013190,18000,18010,18030,17930,1154
|
|
20230919,105100,32227255170,18030,18030,18060,18000,2900
|
|
20230919,105000,32174941110,18000,18070,18080,18000,2479
|
|
20230919,104900,32130188770,18080,17920,18080,17920,14294
|
|
20230919,104800,31872740000,17920,17900,17930,17890,1828
|
|
20230919,104700,31840008350,17900,17890,17900,17880,354
|
|
20230919,104600,31833676590,17890,17850,17890,17850,723
|
|
20230919,104500,31820756480,17850,17830,17860,17830,1168
|
|
20230919,104400,31799917690,17830,17860,17860,17820,3905
|
|
20230919,104300,31730291440,17880,17860,17880,17830,4329
|
|
20230919,104200,31653065750,17850,17880,17910,17850,1655
|
|
20230919,104100,31623490310,17880,17890,17930,17880,3695
|
|
20230919,104000,31557401520,17930,17980,17990,17890,2502
|
|
20230919,103900,31512595450,17990,17960,17990,17950,3117
|
|
20230919,103800,31456572830,17970,17920,17970,17900,1556
|
|
20230919,103700,31428696520,17920,17890,17930,17880,5088
|
|
20230919,103600,31337636870,17890,17970,17990,17880,5575
|
|
20230919,103500,31237665810,17990,17990,17990,17950,1633
|
|
20230919,103400,31208313130,17930,17940,17950,17910,2748
|
|
20230919,103300,31159053050,17950,18000,18000,17930,1661
|
|
20230919,103200,31129223550,18000,18010,18060,18000,1266
|
|
20230919,103100,31106397870,18030,18060,18060,17990,2691
|
|
20230919,103000,31057901570,18040,18090,18120,18030,7836
|
|
20230919,102900,30916300450,18090,17950,18090,17930,5755
|
|
20230919,102800,30812724550,17930,17820,17950,17820,3148
|
|
20230919,102700,30756427040,17820,17860,17880,17820,5078
|
|
20230919,102600,30665829520,17850,17890,17980,17830,4254
|
|
20230919,102500,30589675460,17880,18000,18000,17880,4949
|
|
20230919,102400,30500795620,18010,18120,18130,17980,10765
|
|
20230919,102300,30306456320,18130,17990,18130,17990,19903
|
|
20230919,102200,29946719000,17990,17850,18000,17850,8728
|
|
20230919,102100,29789992090,17850,17830,17850,17820,3689
|
|
20230919,102000,29724216060,17820,17820,17860,17820,3762
|
|
20230919,101900,29657127800,17830,17880,17900,17810,9116
|
|
20230919,101800,29494585090,17900,17820,17950,17810,9031
|
|
20230919,101700,29333129320,17810,17920,17920,17800,8582
|
|
20230919,101600,29180100580,17920,17830,17930,17710,19994
|
|
20230919,101500,28824176800,17830,18010,18070,17830,21180
|
|
20230919,101400,28443985270,18000,17930,18020,17910,14510
|
|
20230919,101300,28183346520,17980,18070,18070,17900,31017
|
|
20230919,101200,27625182410,18070,18130,18130,18060,10666
|
|
20230919,101100,27432196190,18120,18170,18180,18110,11123
|
|
20230919,101000,27230444860,18180,18190,18240,18180,7051
|
|
20230919,100900,27102061890,18190,18230,18240,18170,6170
|
|
20230919,100800,26989811750,18210,18280,18280,18180,2929
|
|
20230919,100700,26936403580,18290,18170,18290,18140,8709
|
|
20230919,100600,26778205020,18170,18350,18380,18130,11759
|
|
20230919,100500,26563780100,18380,18310,18380,18290,4213
|
|
20230919,100400,26486475520,18330,18270,18330,18230,8911
|
|
20230919,100300,26323779490,18260,18350,18350,18260,4948
|
|
20230919,100200,26233281230,18330,18390,18390,18330,9802
|
|
20230919,100100,26053287850,18390,18320,18400,18320,11678
|
|
20230919,100000,25838893440,18310,18170,18340,18040,25406
|
|
20230919,095900,25376666510,18180,18380,18380,18170,24273
|
|
20230919,095800,24932955160,18380,18430,18430,18360,17982
|
|
20230919,095700,24602060800,18420,18610,18610,18410,16170
|
|
20230919,095600,24302284730,18610,18670,18670,18590,13053
|
|
20230919,095500,24059043930,18640,18450,18670,18430,24992
|
|
20230919,095400,23595292640,18460,18460,18500,18400,11814
|
|
20230919,095300,23377202660,18450,18350,18580,18330,27456
|
|
20230919,095200,22870185490,18330,18660,18670,18330,44025
|
|
20230919,095100,22055739440,18660,18780,18800,18650,44350
|
|
20230919,095000,21226414010,18770,18730,18790,18690,34051
|
|
20230919,094900,20588671000,18730,18700,18850,18690,70125
|
|
20230919,094800,19271491490,18690,18860,18920,18690,78170
|
|
20230919,094700,17803017390,18860,18690,18900,18690,66844
|
|
20230919,094600,16549227590,18680,18680,18680,18680,0
|
|
20230919,094500,16549227590,18680,18640,18680,18630,29508
|
|
20230919,094400,15998447520,18630,18270,18660,18260,128714
|
|
20230919,094300,13617697810,18300,17930,18320,17880,120797
|
|
20230919,094200,11425674550,17930,17440,17940,17410,113978
|
|
20230919,094100,9419258850,17450,17100,17450,17030,49118
|
|
20230919,094000,8571331040,17030,17250,17430,17010,74380
|
|
20230919,093900,7284026670,17250,16990,17250,16980,55246
|
|
20230919,093800,6341439620,16900,16900,16900,16900,0
|
|
20230919,093700,6341439620,16900,16710,16900,16710,22410
|
|
20230919,093600,5963206990,16810,16810,16820,16710,9244
|
|
20230919,093500,5807994350,16810,16740,16820,16680,9376
|
|
20230919,093400,5650914940,16760,16560,16820,16560,13460
|
|
20230919,093300,5425369040,16600,16650,16650,16500,9726
|
|
20230919,093200,5264321720,16650,16820,16830,16650,18178
|
|
20230919,093100,4959401700,16820,16800,16900,16720,41130
|
|
20230919,093000,4267765610,16800,16530,16800,16510,36324
|
|
20230919,092900,3662066520,16530,16190,16530,16110,18741
|
|
20230919,092800,3354946220,16190,16120,16190,16050,7305
|
|
20230919,092700,3237379920,16130,16230,16230,16120,9593
|
|
20230919,092600,3082208630,16200,16210,16260,16180,3683
|
|
20230919,092500,3022524680,16210,16250,16320,16200,7283
|
|
20230919,092400,2904410210,16240,16360,16380,16240,6188
|
|
20230919,092300,2803514010,16360,16200,16360,16180,7297
|
|
20230919,092200,2684905040,16210,16470,16470,16170,15558
|
|
20230919,092100,2430882510,16470,16430,16480,16330,22737
|
|
20230919,092000,2057902190,16430,16260,16470,16260,28355
|
|
20230919,091900,1592958140,16220,16110,16250,16100,26021
|
|
20230919,091800,1171970530,16120,15850,16140,15810,18898
|
|
20230919,091700,868639440,15850,15970,15970,15850,7196
|
|
20230919,091600,754150970,15960,15690,16000,15690,11999
|
|
20230919,091500,563506490,15720,15790,15790,15690,3956
|
|
20230919,091400,501232940,15800,15700,15810,15680,4927
|
|
20230919,091300,423632200,15700,15650,15720,15640,2003
|
|
20230919,091200,392226150,15650,15650,15740,15630,3302
|
|
20230919,091100,340422770,15650,15560,15650,15550,5713
|
|
20230919,091000,251391180,15560,15540,15570,15500,3485
|
|
20230919,090900,197209470,15530,15530,15540,15500,411
|
|
20230919,090800,190833120,15520,15530,15550,15510,1125
|
|
20230919,090700,173372920,15510,15550,15570,15510,1369
|
|
20230919,090600,152095880,15550,15540,15560,15530,968
|
|
20230919,090500,137048830,15530,15500,15550,15500,1261
|
|
20230919,090400,117464990,15500,15470,15500,15430,786
|
|
20230919,090300,105314960,15470,15480,15520,15470,929
|
|
20230919,090200,90934900,15510,15440,15530,15440,657
|
|
20230919,090100,80745990,15440,15400,15500,15400,836
|
|
20230919,090000,67843210,15370,15370,15400,15370,4032
|