663 lines
35 KiB
CSV
663 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,200000,4438109810,15720,15720,15720,15720,9057
|
|
20230921,195900,4438109810,15720,15720,15720,15720,0
|
|
20230921,195800,4438109810,15720,15720,15720,15720,0
|
|
20230921,195700,4438109810,15720,15720,15720,15720,0
|
|
20230921,195600,4438109810,15720,15720,15720,15720,0
|
|
20230921,195500,4438109810,15720,15720,15720,15720,0
|
|
20230921,195400,4438109810,15720,15720,15720,15720,0
|
|
20230921,195300,4438109810,15720,15720,15720,15720,0
|
|
20230921,195200,4438109810,15720,15720,15720,15720,0
|
|
20230921,195100,4438109810,15720,15720,15720,15720,0
|
|
20230921,195000,4438109810,15720,15720,15720,15720,0
|
|
20230921,194900,4438109810,15720,15720,15720,15720,0
|
|
20230921,194800,4438109810,15720,15720,15720,15720,0
|
|
20230921,194700,4438109810,15720,15720,15720,15720,0
|
|
20230921,194600,4438109810,15720,15720,15720,15720,0
|
|
20230921,194500,4438109810,15720,15720,15720,15720,0
|
|
20230921,194400,4438109810,15720,15720,15720,15720,0
|
|
20230921,194300,4438109810,15720,15720,15720,15720,0
|
|
20230921,194200,4438109810,15720,15720,15720,15720,0
|
|
20230921,194100,4438109810,15720,15720,15720,15720,0
|
|
20230921,194000,4438109810,15720,15720,15720,15720,0
|
|
20230921,193900,4438109810,15720,15720,15720,15720,0
|
|
20230921,193800,4438109810,15720,15720,15720,15720,0
|
|
20230921,193700,4438109810,15720,15720,15720,15720,0
|
|
20230921,193600,4438109810,15720,15720,15720,15720,0
|
|
20230921,193500,4438109810,15720,15720,15720,15720,0
|
|
20230921,193400,4438109810,15720,15720,15720,15720,0
|
|
20230921,193300,4438109810,15720,15720,15720,15720,0
|
|
20230921,193200,4438109810,15720,15720,15720,15720,0
|
|
20230921,193100,4438109810,15720,15720,15720,15720,0
|
|
20230921,193000,4438109810,15720,15720,15720,15720,9057
|
|
20230921,192900,4438109810,15720,15720,15720,15720,0
|
|
20230921,192800,4438109810,15720,15720,15720,15720,0
|
|
20230921,192700,4438109810,15720,15720,15720,15720,0
|
|
20230921,192600,4438109810,15720,15720,15720,15720,0
|
|
20230921,192500,4438109810,15720,15720,15720,15720,0
|
|
20230921,192400,4438109810,15720,15720,15720,15720,0
|
|
20230921,192300,4438109810,15720,15720,15720,15720,0
|
|
20230921,192200,4438109810,15720,15720,15720,15720,0
|
|
20230921,192100,4438109810,15720,15720,15720,15720,0
|
|
20230921,192000,4438109810,15720,15720,15720,15720,0
|
|
20230921,191900,4438109810,15720,15720,15720,15720,0
|
|
20230921,191800,4438109810,15720,15720,15720,15720,0
|
|
20230921,191700,4438109810,15720,15720,15720,15720,0
|
|
20230921,191600,4438109810,15720,15720,15720,15720,0
|
|
20230921,191500,4438109810,15720,15720,15720,15720,0
|
|
20230921,191400,4438109810,15720,15720,15720,15720,0
|
|
20230921,191300,4438109810,15720,15720,15720,15720,0
|
|
20230921,191200,4438109810,15720,15720,15720,15720,0
|
|
20230921,191100,4438109810,15720,15720,15720,15720,0
|
|
20230921,191000,4438109810,15720,15720,15720,15720,0
|
|
20230921,190900,4438109810,15720,15720,15720,15720,0
|
|
20230921,190800,4438109810,15720,15720,15720,15720,0
|
|
20230921,190700,4438109810,15720,15720,15720,15720,0
|
|
20230921,190600,4438109810,15720,15720,15720,15720,0
|
|
20230921,190500,4438109810,15720,15720,15720,15720,0
|
|
20230921,190400,4438109810,15720,15720,15720,15720,0
|
|
20230921,190300,4438109810,15720,15720,15720,15720,0
|
|
20230921,190200,4438109810,15720,15720,15720,15720,0
|
|
20230921,190100,4438109810,15720,15720,15720,15720,0
|
|
20230921,190000,4438109810,15720,15720,15720,15720,9057
|
|
20230921,185900,4438109810,15720,15720,15720,15720,0
|
|
20230921,185800,4438109810,15720,15720,15720,15720,0
|
|
20230921,185700,4438109810,15720,15720,15720,15720,0
|
|
20230921,185600,4438109810,15720,15720,15720,15720,0
|
|
20230921,185500,4438109810,15720,15720,15720,15720,0
|
|
20230921,185400,4438109810,15720,15720,15720,15720,0
|
|
20230921,185300,4438109810,15720,15720,15720,15720,0
|
|
20230921,185200,4438109810,15720,15720,15720,15720,0
|
|
20230921,185100,4438109810,15720,15720,15720,15720,0
|
|
20230921,185000,4438109810,15720,15720,15720,15720,0
|
|
20230921,184900,4438109810,15720,15720,15720,15720,0
|
|
20230921,184800,4438109810,15720,15720,15720,15720,0
|
|
20230921,184700,4438109810,15720,15720,15720,15720,0
|
|
20230921,184600,4438109810,15720,15720,15720,15720,0
|
|
20230921,184500,4438109810,15720,15720,15720,15720,0
|
|
20230921,184400,4438109810,15720,15720,15720,15720,0
|
|
20230921,184300,4438109810,15720,15720,15720,15720,0
|
|
20230921,184200,4438109810,15720,15720,15720,15720,0
|
|
20230921,184100,4438109810,15720,15720,15720,15720,0
|
|
20230921,184000,4438109810,15720,15720,15720,15720,0
|
|
20230921,183900,4438109810,15720,15720,15720,15720,0
|
|
20230921,183800,4438109810,15720,15720,15720,15720,0
|
|
20230921,183700,4438109810,15720,15720,15720,15720,0
|
|
20230921,183600,4438109810,15720,15720,15720,15720,0
|
|
20230921,183500,4438109810,15720,15720,15720,15720,0
|
|
20230921,183400,4438109810,15720,15720,15720,15720,0
|
|
20230921,183300,4438109810,15720,15720,15720,15720,0
|
|
20230921,183200,4438109810,15720,15720,15720,15720,0
|
|
20230921,183100,4438109810,15720,15720,15720,15720,0
|
|
20230921,183000,4438109810,15720,15720,15720,15720,9057
|
|
20230921,182900,4438109810,15720,15720,15720,15720,0
|
|
20230921,182800,4438109810,15720,15720,15720,15720,0
|
|
20230921,182700,4438109810,15720,15720,15720,15720,0
|
|
20230921,182600,4438109810,15720,15720,15720,15720,0
|
|
20230921,182500,4438109810,15720,15720,15720,15720,0
|
|
20230921,182400,4438109810,15720,15720,15720,15720,0
|
|
20230921,182300,4438109810,15720,15720,15720,15720,0
|
|
20230921,182200,4438109810,15720,15720,15720,15720,0
|
|
20230921,182100,4438109810,15720,15720,15720,15720,0
|
|
20230921,182000,4438109810,15720,15720,15720,15720,0
|
|
20230921,181900,4438109810,15720,15720,15720,15720,0
|
|
20230921,181800,4438109810,15720,15720,15720,15720,0
|
|
20230921,181700,4438109810,15720,15720,15720,15720,0
|
|
20230921,181600,4438109810,15720,15720,15720,15720,0
|
|
20230921,181500,4438109810,15720,15720,15720,15720,0
|
|
20230921,181400,4438109810,15720,15720,15720,15720,0
|
|
20230921,181300,4438109810,15720,15720,15720,15720,0
|
|
20230921,181200,4438109810,15720,15720,15720,15720,0
|
|
20230921,181100,4438109810,15720,15720,15720,15720,0
|
|
20230921,181000,4438109810,15720,15720,15720,15720,0
|
|
20230921,180900,4438109810,15720,15720,15720,15720,0
|
|
20230921,180800,4438109810,15720,15720,15720,15720,0
|
|
20230921,180700,4438109810,15720,15720,15720,15720,0
|
|
20230921,180600,4438109810,15720,15720,15720,15720,0
|
|
20230921,180500,4438109810,15720,15720,15720,15720,0
|
|
20230921,180400,4438109810,15720,15720,15720,15720,0
|
|
20230921,180300,4438109810,15720,15720,15720,15720,0
|
|
20230921,180200,4438109810,15720,15720,15720,15720,0
|
|
20230921,180100,4438109810,15720,15720,15720,15720,0
|
|
20230921,180000,4438109810,15720,15720,15720,15720,9057
|
|
20230921,175900,4438109810,15720,15720,15720,15720,0
|
|
20230921,175800,4438109810,15720,15720,15720,15720,0
|
|
20230921,175700,4438109810,15720,15720,15720,15720,0
|
|
20230921,175600,4438109810,15720,15720,15720,15720,0
|
|
20230921,175500,4438109810,15720,15720,15720,15720,0
|
|
20230921,175400,4438109810,15720,15720,15720,15720,0
|
|
20230921,175300,4438109810,15720,15720,15720,15720,0
|
|
20230921,175200,4438109810,15720,15720,15720,15720,0
|
|
20230921,175100,4438109810,15720,15720,15720,15720,0
|
|
20230921,175000,4438109810,15720,15720,15720,15720,0
|
|
20230921,174900,4438109810,15720,15720,15720,15720,0
|
|
20230921,174800,4438109810,15720,15720,15720,15720,0
|
|
20230921,174700,4438109810,15720,15720,15720,15720,0
|
|
20230921,174600,4438109810,15720,15720,15720,15720,0
|
|
20230921,174500,4438109810,15720,15720,15720,15720,0
|
|
20230921,174400,4438109810,15720,15720,15720,15720,0
|
|
20230921,174300,4438109810,15720,15720,15720,15720,0
|
|
20230921,174200,4438109810,15720,15720,15720,15720,0
|
|
20230921,174100,4438109810,15720,15720,15720,15720,0
|
|
20230921,174000,4438109810,15720,15720,15720,15720,0
|
|
20230921,173900,4438109810,15720,15720,15720,15720,0
|
|
20230921,173800,4438109810,15720,15720,15720,15720,0
|
|
20230921,173700,4438109810,15720,15720,15720,15720,0
|
|
20230921,173600,4438109810,15720,15720,15720,15720,0
|
|
20230921,173500,4438109810,15720,15720,15720,15720,0
|
|
20230921,173400,4438109810,15720,15720,15720,15720,0
|
|
20230921,173300,4438109810,15720,15720,15720,15720,0
|
|
20230921,173200,4438109810,15720,15720,15720,15720,0
|
|
20230921,173100,4438109810,15720,15720,15720,15720,0
|
|
20230921,173000,4438109810,15720,15720,15720,15720,9057
|
|
20230921,172900,4438109810,15720,15720,15720,15720,0
|
|
20230921,172800,4438109810,15720,15720,15720,15720,0
|
|
20230921,172700,4438109810,15720,15720,15720,15720,0
|
|
20230921,172600,4438109810,15720,15720,15720,15720,0
|
|
20230921,172500,4438109810,15720,15720,15720,15720,0
|
|
20230921,172400,4438109810,15720,15720,15720,15720,0
|
|
20230921,172300,4438109810,15720,15720,15720,15720,0
|
|
20230921,172200,4438109810,15720,15720,15720,15720,0
|
|
20230921,172100,4438109810,15720,15720,15720,15720,0
|
|
20230921,172000,4438109810,15720,15720,15720,15720,0
|
|
20230921,171900,4438109810,15720,15720,15720,15720,0
|
|
20230921,171800,4438109810,15720,15720,15720,15720,0
|
|
20230921,171700,4438109810,15720,15720,15720,15720,0
|
|
20230921,171600,4438109810,15720,15720,15720,15720,0
|
|
20230921,171500,4438109810,15720,15720,15720,15720,0
|
|
20230921,171400,4438109810,15720,15720,15720,15720,0
|
|
20230921,171300,4438109810,15720,15720,15720,15720,0
|
|
20230921,171200,4438109810,15720,15720,15720,15720,0
|
|
20230921,171100,4438109810,15720,15720,15720,15720,0
|
|
20230921,171000,4438109810,15720,15720,15720,15720,0
|
|
20230921,170900,4438109810,15720,15720,15720,15720,0
|
|
20230921,170800,4438109810,15720,15720,15720,15720,0
|
|
20230921,170700,4438109810,15720,15720,15720,15720,0
|
|
20230921,170600,4438109810,15720,15720,15720,15720,0
|
|
20230921,170500,4438109810,15720,15720,15720,15720,0
|
|
20230921,170400,4438109810,15720,15720,15720,15720,0
|
|
20230921,170300,4438109810,15720,15720,15720,15720,0
|
|
20230921,170200,4438109810,15720,15720,15720,15720,0
|
|
20230921,170100,4438109810,15720,15720,15720,15720,0
|
|
20230921,170000,4438109810,15720,15720,15720,15720,9057
|
|
20230921,165900,4438109810,15720,15720,15720,15720,0
|
|
20230921,165800,4438109810,15720,15720,15720,15720,0
|
|
20230921,165700,4438109810,15720,15720,15720,15720,0
|
|
20230921,165600,4438109810,15720,15720,15720,15720,0
|
|
20230921,165500,4438109810,15720,15720,15720,15720,0
|
|
20230921,165400,4438109810,15720,15720,15720,15720,0
|
|
20230921,165300,4438109810,15720,15720,15720,15720,0
|
|
20230921,165200,4438109810,15720,15720,15720,15720,0
|
|
20230921,165100,4438109810,15720,15720,15720,15720,0
|
|
20230921,165000,4438109810,15720,15720,15720,15720,0
|
|
20230921,164900,4438109810,15720,15720,15720,15720,0
|
|
20230921,164800,4438109810,15720,15720,15720,15720,0
|
|
20230921,164700,4438109810,15720,15720,15720,15720,0
|
|
20230921,164600,4438109810,15720,15720,15720,15720,0
|
|
20230921,164500,4438109810,15720,15720,15720,15720,0
|
|
20230921,164400,4438109810,15720,15720,15720,15720,0
|
|
20230921,164300,4438109810,15720,15720,15720,15720,0
|
|
20230921,164200,4438109810,15720,15720,15720,15720,0
|
|
20230921,164100,4438109810,15720,15720,15720,15720,0
|
|
20230921,164000,4438109810,15720,15720,15720,15720,0
|
|
20230921,163900,4438109810,15720,15720,15720,15720,0
|
|
20230921,163800,4438109810,15720,15720,15720,15720,0
|
|
20230921,163700,4438109810,15720,15720,15720,15720,0
|
|
20230921,163600,4438109810,15720,15720,15720,15720,0
|
|
20230921,163500,4438109810,15720,15720,15720,15720,0
|
|
20230921,163400,4438109810,15720,15720,15720,15720,0
|
|
20230921,163300,4438109810,15720,15720,15720,15720,0
|
|
20230921,163200,4438109810,15720,15720,15720,15720,0
|
|
20230921,163100,4438109810,15720,15720,15720,15720,0
|
|
20230921,163000,4438109810,15720,15720,15720,15720,9057
|
|
20230921,162900,4438109810,15720,15720,15720,15720,0
|
|
20230921,162800,4438109810,15720,15720,15720,15720,0
|
|
20230921,162700,4438109810,15720,15720,15720,15720,0
|
|
20230921,162600,4438109810,15720,15720,15720,15720,0
|
|
20230921,162500,4438109810,15720,15720,15720,15720,0
|
|
20230921,162400,4438109810,15720,15720,15720,15720,0
|
|
20230921,162300,4438109810,15720,15720,15720,15720,0
|
|
20230921,162200,4438109810,15720,15720,15720,15720,0
|
|
20230921,162100,4438109810,15720,15720,15720,15720,0
|
|
20230921,162000,4438109810,15720,15720,15720,15720,0
|
|
20230921,161900,4438109810,15720,15720,15720,15720,0
|
|
20230921,161800,4438109810,15720,15720,15720,15720,0
|
|
20230921,161700,4438109810,15720,15720,15720,15720,0
|
|
20230921,161600,4438109810,15720,15720,15720,15720,0
|
|
20230921,161500,4438109810,15720,15720,15720,15720,0
|
|
20230921,161400,4438109810,15720,15720,15720,15720,0
|
|
20230921,161300,4438109810,15720,15720,15720,15720,0
|
|
20230921,161200,4438109810,15720,15720,15720,15720,0
|
|
20230921,161100,4438109810,15720,15720,15720,15720,0
|
|
20230921,161000,4438109810,15720,15720,15720,15720,0
|
|
20230921,160900,4438109810,15720,15720,15720,15720,0
|
|
20230921,160800,4438109810,15720,15720,15720,15720,0
|
|
20230921,160700,4438109810,15720,15720,15720,15720,0
|
|
20230921,160600,4438109810,15720,15720,15720,15720,0
|
|
20230921,160500,4438109810,15720,15720,15720,15720,0
|
|
20230921,160400,4438109810,15720,15720,15720,15720,0
|
|
20230921,160300,4438109810,15720,15720,15720,15720,0
|
|
20230921,160200,4438109810,15720,15720,15720,15720,0
|
|
20230921,160100,4438109810,15720,15720,15720,15720,0
|
|
20230921,160000,4438109810,15720,15720,15720,15720,9057
|
|
20230921,155900,4438109810,15720,15720,15720,15720,0
|
|
20230921,155800,4438109810,15720,15720,15720,15720,0
|
|
20230921,155700,4438109810,15720,15720,15720,15720,0
|
|
20230921,155600,4438109810,15720,15720,15720,15720,0
|
|
20230921,155500,4438109810,15720,15720,15720,15720,0
|
|
20230921,155400,4438109810,15720,15720,15720,15720,0
|
|
20230921,155300,4438109810,15720,15720,15720,15720,0
|
|
20230921,155200,4438109810,15720,15720,15720,15720,0
|
|
20230921,155100,4438109810,15720,15720,15720,15720,0
|
|
20230921,155000,4438109810,15720,15720,15720,15720,0
|
|
20230921,154900,4438109810,15720,15720,15720,15720,0
|
|
20230921,154800,4438109810,15720,15720,15720,15720,0
|
|
20230921,154700,4438109810,15720,15720,15720,15720,0
|
|
20230921,154600,4438109810,15720,15720,15720,15720,0
|
|
20230921,154500,4438109810,15720,15720,15720,15720,0
|
|
20230921,154400,4438109810,15720,15720,15720,15720,0
|
|
20230921,154300,4438109810,15720,15720,15720,15720,0
|
|
20230921,154200,4438109810,15720,15720,15720,15720,0
|
|
20230921,154100,4438109810,15720,15720,15720,15720,0
|
|
20230921,154000,4438109810,15720,15720,15720,15720,0
|
|
20230921,153900,4438109810,15720,15720,15720,15720,0
|
|
20230921,153800,4438109810,15720,15720,15720,15720,0
|
|
20230921,153700,4438109810,15720,15720,15720,15720,0
|
|
20230921,153600,4438109810,15720,15720,15720,15720,0
|
|
20230921,153500,4438109810,15720,15720,15720,15720,0
|
|
20230921,153400,4438109810,15720,15720,15720,15720,0
|
|
20230921,153300,4438109810,15720,15720,15720,15720,0
|
|
20230921,153200,4438109810,15720,15720,15720,15720,0
|
|
20230921,153100,4438109810,15720,15720,15720,15720,0
|
|
20230921,153000,4438109810,15720,15720,15720,15720,18114
|
|
20230921,152900,4295733770,15800,15800,15800,15800,0
|
|
20230921,152800,4295733770,15800,15800,15800,15800,0
|
|
20230921,152700,4295733770,15800,15800,15800,15800,0
|
|
20230921,152600,4295733770,15800,15800,15800,15800,0
|
|
20230921,152500,4295733770,15800,15800,15800,15800,0
|
|
20230921,152400,4295733770,15800,15800,15800,15800,0
|
|
20230921,152300,4295733770,15800,15800,15800,15800,0
|
|
20230921,152200,4295733770,15800,15800,15800,15800,0
|
|
20230921,152100,4295733770,15800,15800,15800,15800,0
|
|
20230921,152000,4295733770,15800,15800,15800,15800,0
|
|
20230921,151900,4295733770,15800,15810,15810,15800,998
|
|
20230921,151800,4279958450,15810,15820,15820,15800,583
|
|
20230921,151700,4270741170,15800,15820,15820,15800,871
|
|
20230921,151600,4256971150,15810,15820,15820,15810,1036
|
|
20230921,151500,4240586080,15810,15840,15840,15810,683
|
|
20230921,151400,4229776580,15840,15860,15860,15840,582
|
|
20230921,151300,4220551920,15850,15850,15860,15840,417
|
|
20230921,151200,4213942930,15890,15890,15890,15850,25
|
|
20230921,151100,4213546460,15900,15900,15900,15900,67
|
|
20230921,151000,4212481160,15820,15820,15820,15820,1
|
|
20230921,150900,4212465340,15820,15840,15840,15820,382
|
|
20230921,150800,4206420550,15820,15880,15880,15820,153
|
|
20230921,150700,4203996600,15950,15840,15950,15840,135
|
|
20230921,150600,4201843910,15840,15860,15860,15840,751
|
|
20230921,150500,4189942840,15850,15930,15980,15850,319
|
|
20230921,150400,4184870170,15930,15940,15940,15930,18
|
|
20230921,150300,4184583410,16000,15930,16000,15910,718
|
|
20230921,150200,4173126680,15970,15980,15980,15940,294
|
|
20230921,150100,4168436200,15970,15990,16000,15970,177
|
|
20230921,150000,4165607410,15980,15990,15990,15980,283
|
|
20230921,145900,4161083260,15990,15990,16000,15990,341
|
|
20230921,145800,4155630260,15990,15970,15990,15970,829
|
|
20230921,145700,4142388020,15970,15940,15970,15940,395
|
|
20230921,145600,4136085780,15930,15930,15940,15930,309
|
|
20230921,145500,4131163400,15940,15930,15940,15930,121
|
|
20230921,145400,4129234800,15930,15910,15930,15910,51
|
|
20230921,145300,4128423370,15940,15940,15940,15940,16
|
|
20230921,145200,4128168330,15940,15940,15940,15940,51
|
|
20230921,145100,4127355390,15860,15840,15860,15840,1790
|
|
20230921,145000,4098985360,15820,15830,15830,15810,924
|
|
20230921,144900,4084364650,15830,15830,15830,15830,75
|
|
20230921,144800,4083177400,15830,15830,15830,15830,26
|
|
20230921,144700,4082765820,15830,15830,15840,15820,684
|
|
20230921,144600,4071943950,15840,15840,15840,15840,8
|
|
20230921,144500,4071817230,15850,15850,15850,15850,10
|
|
20230921,144400,4071658730,15850,15840,15850,15840,17
|
|
20230921,144300,4071389330,15850,15840,15850,15820,1462
|
|
20230921,144200,4048217610,15830,15840,15840,15820,37
|
|
20230921,144100,4047632180,15830,15840,15840,15830,465
|
|
20230921,144000,4040268980,15850,15850,15850,15840,127
|
|
20230921,143900,4038257060,15850,15850,15850,15840,220
|
|
20230921,143800,4034771860,15850,15850,15860,15850,33
|
|
20230921,143700,4034248680,15850,15860,15860,15850,277
|
|
20230921,143600,4029858220,15850,15850,15850,15850,1
|
|
20230921,143500,4029842370,15850,15860,15860,15850,326
|
|
20230921,143400,4024673720,15860,15870,15870,15860,206
|
|
20230921,143300,4021404510,15880,15890,15890,15880,107
|
|
20230921,143200,4019705300,15890,15890,15890,15890,0
|
|
20230921,143100,4019705300,15890,15890,15890,15890,22
|
|
20230921,143000,4019355720,15950,15950,15950,15950,30
|
|
20230921,142900,4018877220,15970,15970,15970,15970,0
|
|
20230921,142800,4018877220,15970,15970,15970,15970,0
|
|
20230921,142700,4018877220,15970,15970,15970,15970,0
|
|
20230921,142600,4018877220,15970,15860,15970,15860,3
|
|
20230921,142500,4018829420,15970,15860,15970,15860,520
|
|
20230921,142400,4010529790,15940,15930,15940,15930,500
|
|
20230921,142300,4002560030,15930,15850,15930,15850,288
|
|
20230921,142200,3997989240,15840,15840,15840,15840,9
|
|
20230921,142100,3997846680,15850,15850,15850,15840,202
|
|
20230921,142000,3994645610,15850,15860,15860,15850,269
|
|
20230921,141900,3990381060,15860,15870,15870,15860,483
|
|
20230921,141800,3982719640,15870,15870,15870,15870,3
|
|
20230921,141700,3982672030,15940,15940,15940,15920,33
|
|
20230921,141600,3982146140,15860,15860,15860,15860,0
|
|
20230921,141500,3982146140,15860,15860,15860,15860,56
|
|
20230921,141400,3981257980,15860,15870,15870,15860,341
|
|
20230921,141300,3975847310,15870,15870,15870,15870,32
|
|
20230921,141200,3975339470,15870,15870,15870,15870,58
|
|
20230921,141100,3974419010,15960,15960,15960,15960,10
|
|
20230921,141000,3974259410,15960,15960,15960,15960,0
|
|
20230921,140900,3974259410,15960,15960,15960,15960,0
|
|
20230921,140800,3974259410,15960,15960,15960,15960,2
|
|
20230921,140700,3974227490,15970,15950,15970,15950,201
|
|
20230921,140600,3971019290,15950,15940,15950,15940,50
|
|
20230921,140500,3970221950,15940,15840,15960,15830,112
|
|
20230921,140400,3968441530,15950,15930,15950,15930,100
|
|
20230921,140300,3966848050,15930,15830,15930,15820,205
|
|
20230921,140200,3963604060,15940,15940,15940,15940,7
|
|
20230921,140100,3963492480,15950,15930,15950,15930,50
|
|
20230921,140000,3962695440,15810,15810,15810,15810,71
|
|
20230921,135900,3961572930,15950,15970,15980,15950,202
|
|
20230921,135800,3958350170,15790,15880,15980,15790,352
|
|
20230921,135700,3952756000,15990,15770,15990,15770,624
|
|
20230921,135600,3942815400,15770,15810,15910,15770,406
|
|
20230921,135500,3936403230,15800,15840,15960,15800,300
|
|
20230921,135400,3931658870,16000,15990,16000,15990,190
|
|
20230921,135300,3928619110,16000,15950,16000,15950,1271
|
|
20230921,135200,3908289180,15990,15900,15990,15900,1767
|
|
20230921,135100,3880109000,15900,15810,15910,15810,62
|
|
20230921,135000,3879126000,15820,15820,15820,15820,23
|
|
20230921,134900,3878762140,15830,15830,15830,15830,10
|
|
20230921,134800,3878603840,15830,15840,15870,15830,1047
|
|
20230921,134700,3862023910,15850,15860,15860,15850,24
|
|
20230921,134600,3861643470,15870,15880,15880,15870,16
|
|
20230921,134500,3861389510,15870,15870,15870,15860,30
|
|
20230921,134400,3860913600,15870,15880,15880,15870,109
|
|
20230921,134300,3859182690,15890,15910,15910,15890,26
|
|
20230921,134200,3858769350,15910,15890,15910,15880,484
|
|
20230921,134100,3851080200,15890,15890,15890,15890,0
|
|
20230921,134000,3851080200,15890,15890,15900,15890,121
|
|
20230921,133900,3849157500,15900,15890,15900,15890,392
|
|
20230921,133800,3842928610,15890,15890,15890,15890,0
|
|
20230921,133700,3842928610,15890,15890,15890,15890,1
|
|
20230921,133600,3842912720,15890,15890,15890,15890,0
|
|
20230921,133500,3842912720,15890,15890,15890,15890,20
|
|
20230921,133400,3842594920,15900,15900,15900,15900,0
|
|
20230921,133300,3842594920,15900,15920,15930,15900,111
|
|
20230921,133200,3840827990,15900,15910,15920,15730,1200
|
|
20230921,133100,3821853320,15920,15860,15920,15860,123
|
|
20230921,133000,3819902480,15930,15950,15950,15920,412
|
|
20230921,132900,3813336210,15960,15910,15960,15910,144
|
|
20230921,132800,3811043260,15910,15840,15910,15840,1928
|
|
20230921,132700,3780423100,15840,15830,15840,15830,67
|
|
20230921,132600,3779362050,15830,15830,15830,15830,298
|
|
20230921,132500,3774644710,15820,15820,15820,15820,88
|
|
20230921,132400,3773252550,15820,15820,15820,15820,23
|
|
20230921,132300,3772888690,15830,15830,15830,15790,20
|
|
20230921,132200,3772572660,15820,15830,15840,15820,18
|
|
20230921,132100,3772287780,15830,15820,15830,15820,266
|
|
20230921,132000,3768077010,15830,15750,15830,15750,1118
|
|
20230921,131900,3750410760,15770,15730,15770,15710,7
|
|
20230921,131800,3750300700,15770,15770,15770,15770,12
|
|
20230921,131700,3750111460,15770,15750,15770,15750,20
|
|
20230921,131600,3749796290,15700,15700,15700,15700,318
|
|
20230921,131500,3744803690,15690,15700,15700,15690,280
|
|
20230921,131400,3740410480,15690,15720,15720,15690,106
|
|
20230921,131300,3738747220,15720,15680,15720,15680,74
|
|
20230921,131200,3737584330,15670,15690,15690,15670,400
|
|
20230921,131100,3731308650,15690,15690,15690,15690,20
|
|
20230921,131000,3730994850,15690,15690,15690,15630,812
|
|
20230921,130900,3718286740,15690,15670,15690,15630,835
|
|
20230921,130800,3705213670,15660,15680,15680,15660,116
|
|
20230921,130700,3703396350,15680,15680,15680,15670,11
|
|
20230921,130600,3703223910,15690,15690,15690,15690,1
|
|
20230921,130500,3703208220,15700,15690,15700,15670,593
|
|
20230921,130400,3693910950,15690,15680,15690,15680,5
|
|
20230921,130300,3693832520,15680,15680,15680,15680,44
|
|
20230921,130200,3693142600,15690,15700,15700,15690,200
|
|
20230921,130100,3690002700,15700,15730,15730,15700,365
|
|
20230921,130000,3684267600,15720,15740,15740,15720,11
|
|
20230921,125900,3684094570,15750,15740,15750,15720,261
|
|
20230921,125800,3679988830,15750,15760,15760,15750,115
|
|
20230921,125700,3678177440,15770,15770,15770,15770,0
|
|
20230921,125600,3678177440,15770,15750,15770,15740,6
|
|
20230921,125500,3678082960,15740,15760,15760,15740,186
|
|
20230921,125400,3675154330,15760,15770,15770,15760,46
|
|
20230921,125300,3674428920,15780,15780,15790,15780,130
|
|
20230921,125200,3672377500,15780,15780,15780,15780,12
|
|
20230921,125100,3672188140,15790,15790,15790,15790,216
|
|
20230921,125000,3668777500,15790,15790,15790,15790,19
|
|
20230921,124900,3668477490,15790,15740,15790,15740,135
|
|
20230921,124800,3666349990,15730,15740,15740,15730,3
|
|
20230921,124700,3666302790,15790,15790,15790,15790,0
|
|
20230921,124600,3666302790,15790,15780,15790,15780,32
|
|
20230921,124500,3665797610,15660,15790,15790,15650,914
|
|
20230921,124400,3651450180,15790,15770,15790,15770,121
|
|
20230921,124300,3649541150,15750,15770,15770,15750,122
|
|
20230921,124200,3647619280,15770,15750,15770,15750,2
|
|
20230921,124100,3647587760,15750,15750,15750,15740,226
|
|
20230921,124000,3644028890,15750,15770,15770,15750,278
|
|
20230921,123900,3639646840,15770,15770,15770,15770,8
|
|
20230921,123800,3639520680,15770,15800,15800,15760,10
|
|
20230921,123700,3639363010,15740,15740,15800,15740,195
|
|
20230921,123600,3636292400,15740,15750,15750,15740,45
|
|
20230921,123500,3635583880,15770,15750,15770,15750,119
|
|
20230921,123400,3633709550,15750,15750,15750,15750,16
|
|
20230921,123300,3633457550,15670,15690,15690,15670,92
|
|
20230921,123200,3632015880,15670,15700,15740,15670,108
|
|
20230921,123100,3630322300,15690,15750,15750,15670,150
|
|
20230921,123000,3627970240,15700,15700,15710,15700,351
|
|
20230921,122900,3622459440,15700,15700,15700,15700,1
|
|
20230921,122800,3622443740,15670,15690,15690,15670,73
|
|
20230921,122700,3621299810,15670,15760,15760,15670,280
|
|
20230921,122600,3616908880,15700,15770,15770,15700,203
|
|
20230921,122500,3613710260,15770,15770,15770,15770,223
|
|
20230921,122400,3610193550,15770,15760,15790,15760,230
|
|
20230921,122300,3606566390,15750,15740,15750,15740,171
|
|
20230921,122200,3603873810,15740,15730,15750,15730,48
|
|
20230921,122100,3603118170,15750,15770,15770,15750,3
|
|
20230921,122000,3603070900,15770,15730,15770,15730,78
|
|
20230921,121900,3601843050,15730,15660,15730,15660,201
|
|
20230921,121800,3598689200,15660,15660,15690,15650,789
|
|
20230921,121700,3586313250,15670,15670,15670,15670,1
|
|
20230921,121600,3586297580,15690,15660,15690,15650,272
|
|
20230921,121500,3582034250,15650,15650,15650,15650,1
|
|
20230921,121400,3582018600,15630,15650,15650,15630,88
|
|
20230921,121300,3580641790,15650,15640,15650,15630,4
|
|
20230921,121200,3580579240,15640,15650,15690,15640,370
|
|
20230921,121100,3574791790,15650,15690,15690,15650,23
|
|
20230921,121000,3574431040,15650,15650,15650,15650,31
|
|
20230921,120900,3573945890,15680,15660,15680,15650,110
|
|
20230921,120800,3572221850,15640,15640,15640,15620,24
|
|
20230921,120700,3571846530,15630,15670,15670,15630,41
|
|
20230921,120600,3571205620,15680,15650,15680,15630,101
|
|
20230921,120500,3569625740,15650,15640,15650,15640,53
|
|
20230921,120400,3568796300,15640,15680,15690,15640,18
|
|
20230921,120300,3568514640,15630,15640,15640,15630,40
|
|
20230921,120200,3567889060,15700,15700,15700,15700,124
|
|
20230921,120100,3565942260,15700,15700,15700,15700,118
|
|
20230921,120000,3564089660,15610,15620,15690,15610,608
|
|
20230921,115900,3554590240,15620,15610,15620,15610,2
|
|
20230921,115800,3554559010,15680,15610,15680,15600,1687
|
|
20230921,115700,3528241210,15610,15710,15710,15610,2931
|
|
20230921,115600,3482462790,15730,15670,15730,15630,1321
|
|
20230921,115500,3461740960,15660,15670,15670,15660,35
|
|
20230921,115400,3461192840,15660,15690,15700,15660,1601
|
|
20230921,115300,3436107140,15690,15700,15710,15690,488
|
|
20230921,115200,3428448170,15700,15700,15700,15700,66
|
|
20230921,115100,3427411970,15700,15700,15700,15700,186
|
|
20230921,115000,3424491770,15700,15710,15710,15700,238
|
|
20230921,114900,3420754790,15710,15710,15710,15700,230
|
|
20230921,114800,3417141540,15710,15710,15710,15710,2
|
|
20230921,114700,3417110120,15720,15670,15720,15670,513
|
|
20230921,114600,3409071360,15660,15700,15700,15660,884
|
|
20230921,114500,3395219360,15670,15760,15760,15670,1003
|
|
20230921,114400,3379498700,15770,15730,15770,15690,298
|
|
20230921,114300,3374812570,15770,15700,15770,15700,538
|
|
20230921,114200,3366352360,15690,15690,15700,15690,110
|
|
20230921,114100,3364626450,15720,15730,15730,15720,2
|
|
20230921,114000,3364595000,15660,15700,15700,15660,3224
|
|
20230921,113900,3314041300,15690,15700,15700,15690,200
|
|
20230921,113800,3310903290,15690,15720,15720,15690,348
|
|
20230921,113700,3305442560,15690,15730,15790,15690,2446
|
|
20230921,113600,3267030580,15730,15740,15740,15730,227
|
|
20230921,113500,3263458850,15740,15740,15740,15740,3
|
|
20230921,113400,3263411630,15740,15770,15770,15740,1315
|
|
20230921,113300,3242701770,15770,15780,15780,15770,99
|
|
20230921,113200,3241140500,15780,15790,15790,15780,426
|
|
20230921,113100,3234417400,15800,15850,15850,15800,94
|
|
20230921,113000,3232931430,15810,15810,15810,15800,547
|
|
20230921,112900,3224286240,15800,15830,15830,15800,1394
|
|
20230921,112800,3202254280,15830,15860,15860,15830,3884
|
|
20230921,112700,3140691290,15860,15860,15860,15860,102
|
|
20230921,112600,3139073570,15850,15850,15850,15850,23
|
|
20230921,112500,3138709020,15850,15870,15870,15850,1419
|
|
20230921,112400,3116205580,15870,15890,15890,15870,21
|
|
20230921,112300,3115872240,15900,15870,15900,15860,28
|
|
20230921,112200,3115427880,15870,15900,15910,15870,326
|
|
20230921,112100,3110249010,15900,15910,15910,15900,9
|
|
20230921,112000,3110105900,15910,15910,15920,15900,201
|
|
20230921,111900,3106907980,15910,15920,15920,15910,4
|
|
20230921,111800,3106844330,15900,15920,15920,15900,300
|
|
20230921,111700,3102073850,15910,15910,15920,15910,57
|
|
20230921,111600,3101166660,15910,15930,15930,15900,420
|
|
20230921,111500,3094488300,15920,15920,15920,15920,0
|
|
20230921,111400,3094488300,15920,15920,15920,15920,3
|
|
20230921,111300,3094440540,15900,15930,15930,15900,464
|
|
20230921,111200,3087060720,15930,15930,15990,15930,287
|
|
20230921,111100,3082478460,15930,15940,15940,15920,272
|
|
20230921,111000,3078145520,15940,15930,15940,15930,40
|
|
20230921,110900,3077508260,15930,15940,15940,15930,19
|
|
20230921,110800,3077205570,15930,15980,15980,15920,21
|
|
20230921,110700,3076870550,15980,15980,15980,15980,0
|
|
20230921,110600,3076870550,15980,15980,15990,15980,72
|
|
20230921,110500,3075719660,15980,15980,15980,15980,1
|
|
20230921,110400,3075703680,15930,15910,15930,15910,32
|
|
20230921,110300,3075194040,15900,15910,15930,15900,213
|
|
20230921,110200,3071807200,15930,15920,15930,15910,15
|
|
20230921,110100,3071568520,15930,15920,15930,15920,85
|
|
20230921,110000,3070215290,15930,15960,15960,15930,103
|
|
20230921,105900,3068574330,15950,15990,16000,15950,34
|
|
20230921,105800,3068030560,16000,15990,16000,15930,179
|
|
20230921,105700,3065170620,15990,16000,16000,15990,17
|
|
20230921,105600,3064898640,16000,16040,16050,16000,248
|
|
20230921,105500,3060926160,16050,16080,16080,16050,65
|
|
20230921,105400,3059882390,16080,16080,16100,16070,185
|
|
20230921,105300,3056907420,16070,16070,16070,16050,110
|
|
20230921,105200,3055140350,16070,16020,16080,16020,315
|
|
20230921,105100,3050087840,16010,15990,16010,15990,174
|
|
20230921,105000,3047304730,15990,15990,15990,15980,14
|
|
20230921,104900,3047080950,15980,15930,15980,15930,1394
|
|
20230921,104800,3024824570,15920,15930,15930,15920,47
|
|
20230921,104700,3024075990,15930,15920,15930,15880,1170
|
|
20230921,104600,3005438670,15920,15870,15920,15870,138
|
|
20230921,104500,3003247140,15820,15810,15820,15810,26
|
|
20230921,104400,3002835920,15860,15810,15860,15800,1369
|
|
20230921,104300,2981199550,15800,15830,15830,15800,2011
|
|
20230921,104200,2949419020,15820,15820,15850,15820,478
|
|
20230921,104100,2941855430,15820,15820,15830,15810,1159
|
|
20230921,104000,2923520990,15820,15870,15870,15820,662
|
|
20230921,103900,2913038630,15860,15870,15870,15850,713
|
|
20230921,103800,2901736830,15860,15860,15860,15860,450
|
|
20230921,103700,2894599830,15860,15870,15870,15860,428
|
|
20230921,103600,2887809100,15880,15880,15880,15860,676
|
|
20230921,103500,2877084060,15880,15930,15940,15880,210
|
|
20230921,103400,2873744270,15880,15940,15940,15880,204
|
|
20230921,103300,2870494260,15950,15870,15950,15860,916
|
|
20230921,103200,2855938500,15870,15880,15940,15870,681
|
|
20230921,103100,2845118430,15880,15880,15940,15870,535
|
|
20230921,103000,2836622640,15910,15910,15930,15910,221
|
|
20230921,102900,2833106010,15870,15870,15870,15860,171
|
|
20230921,102800,2830392250,15870,15920,15940,15870,163
|
|
20230921,102700,2827801290,15860,15900,15960,15820,1654
|
|
20230921,102600,2801574730,15920,15920,15960,15820,4114
|
|
20230921,102500,2736239280,15910,15910,15940,15900,786
|
|
20230921,102400,2723733200,15970,16010,16010,15910,3832
|
|
20230921,102300,2662509830,16010,16030,16030,16000,4255
|
|
20230921,102200,2594369850,16030,16060,16060,16030,1033
|
|
20230921,102100,2577795300,16060,16060,16060,16050,144
|
|
20230921,102000,2575482770,16060,16090,16090,16060,53
|
|
20230921,101900,2574631410,16090,16050,16090,16050,28
|
|
20230921,101800,2574181820,16050,16110,16110,16050,21
|
|
20230921,101700,2573843700,16110,16100,16120,16100,52
|
|
20230921,101600,2573006330,16120,16120,16120,16120,54
|
|
20230921,101500,2572135850,16100,16040,16100,16030,857
|
|
20230921,101400,2558386630,16030,16030,16100,16030,350
|
|
20230921,101300,2552769740,16030,16060,16100,16030,2559
|
|
20230921,101200,2511723580,16060,16110,16110,16020,4034
|
|
20230921,101100,2446912620,16120,16150,16160,16120,4353
|
|
20230921,101000,2376644660,16150,16170,16170,16150,2350
|
|
20230921,100900,2338652310,16180,16210,16220,16170,1625
|
|
20230921,100800,2312340330,16220,16270,16270,16210,2450
|
|
20230921,100700,2272544710,16270,16260,16290,16260,531
|
|
20230921,100600,2263908040,16300,16300,16300,16260,2264
|
|
20230921,100500,2227036350,16350,16330,16350,16310,1594
|
|
20230921,100400,2201005560,16350,16400,16400,16340,701
|
|
20230921,100300,2189549990,16400,16340,16400,16330,136
|
|
20230921,100200,2187324230,16400,16390,16400,16390,55
|
|
20230921,100100,2186422240,16410,16330,16410,16320,69
|
|
20230921,100000,2185295200,16420,16410,16420,16320,381
|
|
20230921,095900,2179070380,16410,16350,16410,16320,820
|
|
20230921,095800,2165675470,16410,16420,16420,16380,8
|
|
20230921,095700,2165544360,16420,16420,16430,16350,2023
|
|
20230921,095600,2132452300,16360,16430,16430,16360,318
|
|
20230921,095500,2127242060,16380,16440,16440,16380,382
|
|
20230921,095400,2120981930,16450,16450,16450,16450,2
|
|
20230921,095300,2120949030,16450,16450,16450,16380,244
|
|
20230921,095200,2116942460,16450,16390,16460,16380,1087
|
|
20230921,095100,2099130370,16460,16470,16470,16380,776
|
|
20230921,095000,2086405300,16390,16380,16470,16380,1494
|
|
20230921,094900,2061929070,16470,16430,16500,16370,1100
|
|
20230921,094800,2043849200,16380,16370,16430,16370,378
|
|
20230921,094700,2037653090,16400,16410,16430,16370,264
|
|
20230921,094600,2033322020,16410,16380,16410,16380,12
|
|
20230921,094500,2033125400,16430,16450,16450,16360,399
|
|
20230921,094400,2026575990,16440,16440,16450,16370,589
|
|
20230921,094300,2016914010,16440,16440,16450,16440,147
|
|
20230921,094200,2014497290,16440,16370,16450,16360,1588
|
|
20230921,094100,1988465890,16430,16370,16430,16350,1460
|
|
20230921,094000,1964565790,16370,16440,16440,16370,1374
|
|
20230921,093900,1942029310,16440,16450,16450,16400,219
|
|
20230921,093800,1938432040,16450,16450,16450,16360,1371
|
|
20230921,093700,1915986640,16450,16440,16460,16410,406
|
|
20230921,093600,1909319430,16470,16490,16490,16370,553
|
|
20230921,093500,1900251260,16490,16400,16500,16400,532
|
|
20230921,093400,1891510500,16430,16430,16430,16390,238
|
|
20230921,093300,1887609000,16430,16430,16430,16360,807
|
|
20230921,093200,1874387420,16430,16410,16430,16400,958
|
|
20230921,093100,1858673130,16410,16470,16470,16380,612
|
|
20230921,093000,1848637560,16460,16490,16490,16460,162
|
|
20230921,092900,1845969030,16500,16460,16530,16360,745
|
|
20230921,092800,1833753040,16450,16470,16470,16450,474
|
|
20230921,092700,1825953150,16540,16570,16640,16490,2072
|
|
20230921,092600,1791699540,16570,16560,16640,16560,88
|
|
20230921,092500,1790241200,16560,16590,16660,16550,976
|
|
20230921,092400,1774044890,16580,16660,16700,16580,1387
|
|
20230921,092300,1750957020,16610,16600,16690,16600,1076
|
|
20230921,092200,1733017320,16550,16740,16780,16550,1479
|
|
20230921,092100,1708378440,16780,16490,16780,16460,2634
|
|
20230921,092000,1664470450,16450,16440,16510,16430,401
|
|
20230921,091900,1657879080,16440,16350,16500,16350,11331
|
|
20230921,091800,1472016060,16350,16450,16450,16350,6217
|
|
20230921,091700,1370053610,16450,16500,16500,16410,1514
|
|
20230921,091600,1345172470,16530,16430,16530,16430,1223
|
|
20230921,091500,1325009810,16430,16430,16430,16420,470
|
|
20230921,091400,1317287880,16430,16450,16490,16310,2515
|
|
20230921,091300,1276030510,16450,16570,16590,16440,11366
|
|
20230921,091200,1087945060,16560,16550,16570,16540,525
|
|
20230921,091100,1079253750,16540,16620,16620,16520,2415
|
|
20230921,091000,1039266740,16600,16700,16740,16600,3885
|
|
20230921,090900,974471180,16710,16800,16800,16710,5550
|
|
20230921,090800,881488040,16800,16830,16830,16730,2925
|
|
20230921,090700,832357420,16830,16880,16900,16720,9171
|
|
20230921,090600,678192700,16880,16720,16880,16720,6702
|
|
20230921,090500,565557150,16720,16620,16720,16610,4311
|
|
20230921,090400,493622110,16610,16550,16630,16510,10527
|
|
20230921,090300,319593550,16590,16490,16590,16470,2382
|
|
20230921,090200,280279820,16490,16230,16490,16220,10939
|
|
20230921,090100,101828700,16300,16310,16310,16210,1924
|
|
20230921,090000,70531180,16310,16490,16500,16300,4106
|