592 lines
29 KiB
CSV
592 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,184900,3778544400,6530,6530,6530,6530,6921
|
|
20230919,184800,3778544400,6530,6530,6530,6530,0
|
|
20230919,184700,3778544400,6530,6530,6530,6530,0
|
|
20230919,184600,3778544400,6530,6530,6530,6530,0
|
|
20230919,184500,3778544400,6530,6530,6530,6530,0
|
|
20230919,184400,3778544400,6530,6530,6530,6530,0
|
|
20230919,184300,3778544400,6530,6530,6530,6530,0
|
|
20230919,184200,3778544400,6530,6530,6530,6530,0
|
|
20230919,184100,3778544400,6530,6530,6530,6530,0
|
|
20230919,184000,3778544400,6530,6530,6530,6530,0
|
|
20230919,183900,3778544400,6530,6530,6530,6530,0
|
|
20230919,183800,3778544400,6530,6530,6530,6530,0
|
|
20230919,183700,3778544400,6530,6530,6530,6530,0
|
|
20230919,183600,3778544400,6530,6530,6530,6530,0
|
|
20230919,183500,3778544400,6530,6530,6530,6530,0
|
|
20230919,183400,3778544400,6530,6530,6530,6530,0
|
|
20230919,183300,3778544400,6530,6530,6530,6530,0
|
|
20230919,183200,3778544400,6530,6530,6530,6530,0
|
|
20230919,183100,3778544400,6530,6530,6530,6530,0
|
|
20230919,183000,3778544400,6530,6530,6530,6530,0
|
|
20230919,182900,3778544400,6530,6530,6530,6530,0
|
|
20230919,182800,3778544400,6530,6530,6530,6530,0
|
|
20230919,182700,3778544400,6530,6530,6530,6530,0
|
|
20230919,182600,3778544400,6530,6530,6530,6530,0
|
|
20230919,182500,3778544400,6530,6530,6530,6530,0
|
|
20230919,182400,3778544400,6530,6530,6530,6530,0
|
|
20230919,182300,3778544400,6530,6530,6530,6530,0
|
|
20230919,182200,3778544400,6530,6530,6530,6530,0
|
|
20230919,182100,3778544400,6530,6530,6530,6530,0
|
|
20230919,182000,3778544400,6530,6530,6530,6530,0
|
|
20230919,181900,3778544400,6530,6530,6530,6530,6921
|
|
20230919,181800,3778544400,6530,6530,6530,6530,0
|
|
20230919,181700,3778544400,6530,6530,6530,6530,0
|
|
20230919,181600,3778544400,6530,6530,6530,6530,0
|
|
20230919,181500,3778544400,6530,6530,6530,6530,0
|
|
20230919,181400,3778544400,6530,6530,6530,6530,0
|
|
20230919,181300,3778544400,6530,6530,6530,6530,0
|
|
20230919,181200,3778544400,6530,6530,6530,6530,0
|
|
20230919,181100,3778544400,6530,6530,6530,6530,0
|
|
20230919,181000,3778544400,6530,6530,6530,6530,0
|
|
20230919,180900,3778544400,6530,6530,6530,6530,0
|
|
20230919,180800,3778544400,6530,6530,6530,6530,0
|
|
20230919,180700,3778544400,6530,6530,6530,6530,0
|
|
20230919,180600,3778544400,6530,6530,6530,6530,0
|
|
20230919,180500,3778544400,6530,6530,6530,6530,0
|
|
20230919,180400,3778544400,6530,6530,6530,6530,0
|
|
20230919,180300,3778544400,6530,6530,6530,6530,0
|
|
20230919,180200,3778544400,6530,6530,6530,6530,0
|
|
20230919,180100,3778544400,6530,6530,6530,6530,0
|
|
20230919,180000,3778544400,6530,6530,6530,6530,0
|
|
20230919,175900,3778544400,6530,6530,6530,6530,0
|
|
20230919,175800,3778544400,6530,6530,6530,6530,0
|
|
20230919,175700,3778544400,6530,6530,6530,6530,0
|
|
20230919,175600,3778544400,6530,6530,6530,6530,0
|
|
20230919,175500,3778544400,6530,6530,6530,6530,0
|
|
20230919,175400,3778544400,6530,6530,6530,6530,0
|
|
20230919,175300,3778544400,6530,6530,6530,6530,0
|
|
20230919,175200,3778544400,6530,6530,6530,6530,0
|
|
20230919,175100,3778544400,6530,6530,6530,6530,0
|
|
20230919,175000,3778544400,6530,6530,6530,6530,0
|
|
20230919,174900,3778544400,6530,6530,6530,6530,6921
|
|
20230919,174800,3778544400,6530,6530,6530,6530,0
|
|
20230919,174700,3778544400,6530,6530,6530,6530,0
|
|
20230919,174600,3778544400,6530,6530,6530,6530,0
|
|
20230919,174500,3778544400,6530,6530,6530,6530,0
|
|
20230919,174400,3778544400,6530,6530,6530,6530,0
|
|
20230919,174300,3778544400,6530,6530,6530,6530,0
|
|
20230919,174200,3778544400,6530,6530,6530,6530,0
|
|
20230919,174100,3778544400,6530,6530,6530,6530,0
|
|
20230919,174000,3778544400,6530,6530,6530,6530,0
|
|
20230919,173900,3778544400,6530,6530,6530,6530,0
|
|
20230919,173800,3778544400,6530,6530,6530,6530,0
|
|
20230919,173700,3778544400,6530,6530,6530,6530,0
|
|
20230919,173600,3778544400,6530,6530,6530,6530,0
|
|
20230919,173500,3778544400,6530,6530,6530,6530,0
|
|
20230919,173400,3778544400,6530,6530,6530,6530,0
|
|
20230919,173300,3778544400,6530,6530,6530,6530,0
|
|
20230919,173200,3778544400,6530,6530,6530,6530,0
|
|
20230919,173100,3778544400,6530,6530,6530,6530,0
|
|
20230919,173000,3778544400,6530,6530,6530,6530,0
|
|
20230919,172900,3778544400,6530,6530,6530,6530,0
|
|
20230919,172800,3778544400,6530,6530,6530,6530,0
|
|
20230919,172700,3778544400,6530,6530,6530,6530,0
|
|
20230919,172600,3778544400,6530,6530,6530,6530,0
|
|
20230919,172500,3778544400,6530,6530,6530,6530,0
|
|
20230919,172400,3778544400,6530,6530,6530,6530,0
|
|
20230919,172300,3778544400,6530,6530,6530,6530,0
|
|
20230919,172200,3778544400,6530,6530,6530,6530,0
|
|
20230919,172100,3778544400,6530,6530,6530,6530,0
|
|
20230919,172000,3778544400,6530,6530,6530,6530,0
|
|
20230919,171900,3778544400,6530,6530,6530,6530,6921
|
|
20230919,171800,3778544400,6530,6530,6530,6530,0
|
|
20230919,171700,3778544400,6530,6530,6530,6530,0
|
|
20230919,171600,3778544400,6530,6530,6530,6530,0
|
|
20230919,171500,3778544400,6530,6530,6530,6530,0
|
|
20230919,171400,3778544400,6530,6530,6530,6530,0
|
|
20230919,171300,3778544400,6530,6530,6530,6530,0
|
|
20230919,171200,3778544400,6530,6530,6530,6530,0
|
|
20230919,171100,3778544400,6530,6530,6530,6530,0
|
|
20230919,171000,3778544400,6530,6530,6530,6530,0
|
|
20230919,170900,3778544400,6530,6530,6530,6530,0
|
|
20230919,170800,3778544400,6530,6530,6530,6530,0
|
|
20230919,170700,3778544400,6530,6530,6530,6530,0
|
|
20230919,170600,3778544400,6530,6530,6530,6530,0
|
|
20230919,170500,3778544400,6530,6530,6530,6530,0
|
|
20230919,170400,3778544400,6530,6530,6530,6530,0
|
|
20230919,170300,3778544400,6530,6530,6530,6530,0
|
|
20230919,170200,3778544400,6530,6530,6530,6530,0
|
|
20230919,170100,3778544400,6530,6530,6530,6530,0
|
|
20230919,170000,3778544400,6530,6530,6530,6530,0
|
|
20230919,165900,3778544400,6530,6530,6530,6530,0
|
|
20230919,165800,3778544400,6530,6530,6530,6530,0
|
|
20230919,165700,3778544400,6530,6530,6530,6530,0
|
|
20230919,165600,3778544400,6530,6530,6530,6530,0
|
|
20230919,165500,3778544400,6530,6530,6530,6530,0
|
|
20230919,165400,3778544400,6530,6530,6530,6530,0
|
|
20230919,165300,3778544400,6530,6530,6530,6530,0
|
|
20230919,165200,3778544400,6530,6530,6530,6530,0
|
|
20230919,165100,3778544400,6530,6530,6530,6530,0
|
|
20230919,165000,3778544400,6530,6530,6530,6530,0
|
|
20230919,164900,3778544400,6530,6530,6530,6530,6921
|
|
20230919,164800,3778544400,6530,6530,6530,6530,0
|
|
20230919,164700,3778544400,6530,6530,6530,6530,0
|
|
20230919,164600,3778544400,6530,6530,6530,6530,0
|
|
20230919,164500,3778544400,6530,6530,6530,6530,0
|
|
20230919,164400,3778544400,6530,6530,6530,6530,0
|
|
20230919,164300,3778544400,6530,6530,6530,6530,0
|
|
20230919,164200,3778544400,6530,6530,6530,6530,0
|
|
20230919,164100,3778544400,6530,6530,6530,6530,0
|
|
20230919,164000,3778544400,6530,6530,6530,6530,0
|
|
20230919,163900,3778544400,6530,6530,6530,6530,0
|
|
20230919,163800,3778544400,6530,6530,6530,6530,0
|
|
20230919,163700,3778544400,6530,6530,6530,6530,0
|
|
20230919,163600,3778544400,6530,6530,6530,6530,0
|
|
20230919,163500,3778544400,6530,6530,6530,6530,0
|
|
20230919,163400,3778544400,6530,6530,6530,6530,0
|
|
20230919,163300,3778544400,6530,6530,6530,6530,0
|
|
20230919,163200,3778544400,6530,6530,6530,6530,0
|
|
20230919,163100,3778544400,6530,6530,6530,6530,0
|
|
20230919,163000,3778544400,6530,6530,6530,6530,0
|
|
20230919,162900,3778544400,6530,6530,6530,6530,0
|
|
20230919,162800,3778544400,6530,6530,6530,6530,0
|
|
20230919,162700,3778544400,6530,6530,6530,6530,0
|
|
20230919,162600,3778544400,6530,6530,6530,6530,0
|
|
20230919,162500,3778544400,6530,6530,6530,6530,0
|
|
20230919,162400,3778544400,6530,6530,6530,6530,0
|
|
20230919,162300,3778544400,6530,6530,6530,6530,0
|
|
20230919,162200,3778544400,6530,6530,6530,6530,0
|
|
20230919,162100,3778544400,6530,6530,6530,6530,0
|
|
20230919,162000,3778544400,6530,6530,6530,6530,0
|
|
20230919,161900,3778544400,6530,6530,6530,6530,6921
|
|
20230919,161800,3778544400,6530,6530,6530,6530,0
|
|
20230919,161700,3778544400,6530,6530,6530,6530,0
|
|
20230919,161600,3778544400,6530,6530,6530,6530,0
|
|
20230919,161500,3778544400,6530,6530,6530,6530,0
|
|
20230919,161400,3778544400,6530,6530,6530,6530,0
|
|
20230919,161300,3778544400,6530,6530,6530,6530,0
|
|
20230919,161200,3778544400,6530,6530,6530,6530,0
|
|
20230919,161100,3778544400,6530,6530,6530,6530,0
|
|
20230919,161000,3778544400,6530,6530,6530,6530,0
|
|
20230919,160900,3778544400,6530,6530,6530,6530,0
|
|
20230919,160800,3778544400,6530,6530,6530,6530,0
|
|
20230919,160700,3778544400,6530,6530,6530,6530,0
|
|
20230919,160600,3778544400,6530,6530,6530,6530,0
|
|
20230919,160500,3778544400,6530,6530,6530,6530,0
|
|
20230919,160400,3778544400,6530,6530,6530,6530,0
|
|
20230919,160300,3778544400,6530,6530,6530,6530,0
|
|
20230919,160200,3778544400,6530,6530,6530,6530,0
|
|
20230919,160100,3778544400,6530,6530,6530,6530,0
|
|
20230919,160000,3778544400,6530,6530,6530,6530,0
|
|
20230919,155900,3778544400,6530,6530,6530,6530,0
|
|
20230919,155800,3778544400,6530,6530,6530,6530,0
|
|
20230919,155700,3778544400,6530,6530,6530,6530,0
|
|
20230919,155600,3778544400,6530,6530,6530,6530,0
|
|
20230919,155500,3778544400,6530,6530,6530,6530,0
|
|
20230919,155400,3778544400,6530,6530,6530,6530,0
|
|
20230919,155300,3778544400,6530,6530,6530,6530,0
|
|
20230919,155200,3778544400,6530,6530,6530,6530,0
|
|
20230919,155100,3778544400,6530,6530,6530,6530,0
|
|
20230919,155000,3778544400,6530,6530,6530,6530,0
|
|
20230919,154900,3778544400,6530,6530,6530,6530,6921
|
|
20230919,154800,3778544400,6530,6530,6530,6530,0
|
|
20230919,154700,3778544400,6530,6530,6530,6530,0
|
|
20230919,154600,3778544400,6530,6530,6530,6530,0
|
|
20230919,154500,3778544400,6530,6530,6530,6530,0
|
|
20230919,154400,3778544400,6530,6530,6530,6530,0
|
|
20230919,154300,3778544400,6530,6530,6530,6530,0
|
|
20230919,154200,3778544400,6530,6530,6530,6530,0
|
|
20230919,154100,3778544400,6530,6530,6530,6530,0
|
|
20230919,154000,3778544400,6530,6530,6530,6530,0
|
|
20230919,153900,3778544400,6530,6530,6530,6530,0
|
|
20230919,153800,3778544400,6530,6530,6530,6530,0
|
|
20230919,153700,3778544400,6530,6530,6530,6530,0
|
|
20230919,153600,3778544400,6530,6530,6530,6530,0
|
|
20230919,153500,3778544400,6530,6530,6530,6530,0
|
|
20230919,153400,3778544400,6530,6530,6530,6530,0
|
|
20230919,153300,3778544400,6530,6530,6530,6530,0
|
|
20230919,153200,3778544400,6530,6530,6530,6530,0
|
|
20230919,153100,3778544400,6530,6530,6530,6530,0
|
|
20230919,153000,3778544400,6530,6530,6530,6530,6921
|
|
20230919,152900,3733350270,6570,6570,6570,6570,0
|
|
20230919,152800,3733350270,6570,6570,6570,6570,0
|
|
20230919,152700,3733350270,6570,6570,6570,6570,0
|
|
20230919,152600,3733350270,6570,6570,6570,6570,0
|
|
20230919,152500,3733350270,6570,6570,6570,6570,0
|
|
20230919,152400,3733350270,6570,6570,6570,6570,0
|
|
20230919,152300,3733350270,6570,6570,6570,6570,0
|
|
20230919,152200,3733350270,6570,6570,6570,6570,0
|
|
20230919,152100,3733350270,6570,6570,6570,6570,0
|
|
20230919,152000,3733350270,6570,6570,6570,6570,0
|
|
20230919,151900,3733350270,6570,6560,6600,6560,750
|
|
20230919,151800,3728429130,6580,6560,6580,6550,623
|
|
20230919,151700,3724343080,6570,6550,6570,6550,157
|
|
20230919,151600,3723314350,6570,6570,6570,6570,2
|
|
20230919,151500,3723301210,6550,6570,6580,6550,599
|
|
20230919,151400,3719367320,6550,6560,6570,6550,460
|
|
20230919,151300,3716353210,6580,6580,6580,6580,145
|
|
20230919,151200,3715399110,6570,6570,6570,6570,475
|
|
20230919,151100,3712278360,6570,6570,6570,6570,23
|
|
20230919,151000,3712127250,6570,6600,6600,6570,1178
|
|
20230919,150900,3704383760,6570,6550,6610,6540,776
|
|
20230919,150800,3699302560,6560,6580,6580,6560,74
|
|
20230919,150700,3698816470,6580,6640,6640,6580,87
|
|
20230919,150600,3698242600,6650,6610,6650,6610,542
|
|
20230919,150500,3694655640,6570,6570,6630,6570,2415
|
|
20230919,150400,3678789030,6570,6650,6650,6570,126
|
|
20230919,150300,3677959870,6640,6580,6650,6550,1416
|
|
20230919,150200,3668633800,6580,6620,6620,6580,128
|
|
20230919,150100,3667787340,6630,6590,6630,6590,2577
|
|
20230919,150000,3650796910,6590,6570,6590,6550,667
|
|
20230919,145900,3646421980,6570,6570,6600,6570,218
|
|
20230919,145800,3644988930,6570,6570,6580,6570,302
|
|
20230919,145700,3643004620,6580,6580,6580,6580,42
|
|
20230919,145600,3642728260,6590,6570,6590,6570,108
|
|
20230919,145500,3642017180,6590,6570,6590,6570,67
|
|
20230919,145400,3641576950,6600,6590,6600,6570,893
|
|
20230919,145300,3635702340,6590,6600,6600,6590,76
|
|
20230919,145200,3635201450,6600,6600,6600,6600,10
|
|
20230919,145100,3635135450,6600,6590,6610,6590,696
|
|
20230919,145000,3630540510,6580,6580,6580,6580,505
|
|
20230919,144900,3627217610,6580,6580,6580,6560,2496
|
|
20230919,144800,3610833760,6570,6590,6590,6570,177
|
|
20230919,144700,3609669520,6580,6580,6590,6580,91
|
|
20230919,144600,3609070730,6580,6620,6630,6570,989
|
|
20230919,144500,3602563490,6630,6620,6630,6620,134
|
|
20230919,144400,3601675990,6630,6630,6630,6630,0
|
|
20230919,144300,3601675990,6630,6600,6630,6600,324
|
|
20230919,144200,3599530600,6600,6610,6640,6600,617
|
|
20230919,144100,3595449200,6620,6620,6620,6620,230
|
|
20230919,144000,3593926600,6620,6620,6620,6610,119
|
|
20230919,143900,3593138830,6620,6620,6630,6620,455
|
|
20230919,143800,3590124660,6630,6590,6630,6590,217
|
|
20230919,143700,3588691270,6590,6590,6610,6590,28
|
|
20230919,143600,3588506730,6600,6600,6640,6580,385
|
|
20230919,143500,3585965800,6650,6650,6650,6650,0
|
|
20230919,143400,3585965800,6650,6620,6650,6600,380
|
|
20230919,143300,3583454780,6660,6660,6660,6660,43
|
|
20230919,143200,3583168400,6610,6620,6620,6610,335
|
|
20230919,143100,3580953040,6620,6620,6620,6620,0
|
|
20230919,143000,3580953040,6620,6620,6660,6620,167
|
|
20230919,142900,3579845780,6620,6640,6640,6620,156
|
|
20230919,142800,3578812760,6640,6640,6640,6640,0
|
|
20230919,142700,3578812760,6640,6630,6640,6630,47
|
|
20230919,142600,3578501020,6640,6640,6640,6620,1003
|
|
20230919,142500,3571860280,6630,6670,6670,6630,1404
|
|
20230919,142400,3562518440,6690,6690,6690,6690,468
|
|
20230919,142300,3559387520,6680,6680,6680,6680,259
|
|
20230919,142200,3557657400,6680,6680,6680,6680,0
|
|
20230919,142100,3557657400,6680,6680,6680,6680,43
|
|
20230919,142000,3557370160,6660,6660,6660,6660,0
|
|
20230919,141900,3557370160,6660,6670,6670,6650,340
|
|
20230919,141800,3555104760,6670,6670,6670,6670,218
|
|
20230919,141700,3553650700,6650,6640,6650,6640,487
|
|
20230919,141600,3550416530,6640,6670,6670,6640,4035
|
|
20230919,141500,3523622080,6670,6670,6670,6670,88
|
|
20230919,141400,3523035120,6640,6650,6670,6620,613
|
|
20230919,141300,3518960470,6650,6650,6650,6650,105
|
|
20230919,141200,3518262220,6660,6680,6680,6640,1254
|
|
20230919,141100,3509885920,6680,6640,6680,6630,1614
|
|
20230919,141000,3499115260,6630,6650,6650,6620,852
|
|
20230919,140900,3493452560,6650,6610,6650,6610,3531
|
|
20230919,140800,3470024820,6610,6580,6610,6580,837
|
|
20230919,140700,3464498430,6580,6600,6600,6580,57
|
|
20230919,140600,3464123170,6600,6580,6610,6580,1047
|
|
20230919,140500,3457220840,6590,6590,6590,6590,8
|
|
20230919,140400,3457168120,6600,6600,6600,6600,0
|
|
20230919,140300,3457168120,6600,6600,6600,6600,43
|
|
20230919,140200,3456884320,6600,6570,6600,6570,99
|
|
20230919,140100,3456233860,6560,6590,6600,6560,824
|
|
20230919,140000,3450796520,6560,6580,6590,6550,532
|
|
20230919,135900,3447299250,6580,6580,6580,6580,0
|
|
20230919,135800,3447299250,6580,6580,6580,6580,56
|
|
20230919,135700,3446930770,6580,6580,6580,6580,118
|
|
20230919,135600,3446154330,6570,6580,6580,6570,22
|
|
20230919,135500,3446009780,6570,6570,6580,6570,525
|
|
20230919,135400,3442559430,6570,6560,6570,6560,696
|
|
20230919,135300,3437993200,6550,6540,6560,6540,29
|
|
20230919,135200,3437803470,6560,6560,6560,6560,380
|
|
20230919,135100,3435310670,6560,6490,6560,6490,195
|
|
20230919,135000,3434042440,6490,6500,6500,6490,482
|
|
20230919,134900,3430914100,6500,6500,6500,6490,3007
|
|
20230919,134800,3411368650,6480,6520,6540,6480,1960
|
|
20230919,134700,3398611910,6520,6540,6540,6520,200
|
|
20230919,134600,3397306230,6550,6550,6550,6550,2
|
|
20230919,134500,3397293130,6560,6580,6580,6560,64
|
|
20230919,134400,3396872430,6560,6560,6560,6560,75
|
|
20230919,134300,3396380430,6590,6590,6590,6590,41
|
|
20230919,134200,3396110240,6590,6520,6590,6520,220
|
|
20230919,134100,3394669180,6520,6550,6550,6520,500
|
|
20230919,134000,3391399870,6550,6550,6550,6550,46
|
|
20230919,133900,3391098570,6550,6520,6550,6500,734
|
|
20230919,133800,3386310620,6490,6500,6520,6480,459
|
|
20230919,133700,3383327440,6500,6500,6510,6500,488
|
|
20230919,133600,3380154800,6500,6480,6530,6480,530
|
|
20230919,133500,3376707320,6480,6500,6510,6470,2831
|
|
20230919,133400,3358342900,6520,6530,6530,6520,826
|
|
20230919,133300,3352956140,6540,6510,6550,6470,2199
|
|
20230919,133200,3338665710,6540,6550,6550,6480,16022
|
|
20230919,133100,3234306730,6560,6560,6560,6540,411
|
|
20230919,133000,3231611130,6550,6570,6570,6550,657
|
|
20230919,132900,3227304680,6570,6570,6570,6570,42
|
|
20230919,132800,3227028740,6570,6570,6570,6570,468
|
|
20230919,132700,3223953980,6590,6560,6590,6560,52
|
|
20230919,132600,3223611540,6560,6560,6600,6540,2670
|
|
20230919,132500,3206116370,6550,6580,6580,6550,2226
|
|
20230919,132400,3191515060,6590,6590,6600,6590,376
|
|
20230919,132300,3189036780,6590,6590,6590,6590,119
|
|
20230919,132200,3188252570,6590,6590,6590,6590,20
|
|
20230919,132100,3188120770,6590,6590,6590,6570,603
|
|
20230919,132000,3184148350,6600,6600,6600,6600,500
|
|
20230919,131900,3180848350,6600,6600,6600,6600,2
|
|
20230919,131800,3180835150,6580,6580,6600,6570,699
|
|
20230919,131700,3176234870,6580,6600,6600,6580,682
|
|
20230919,131600,3171737290,6580,6580,6580,6580,904
|
|
20230919,131500,3165788970,6580,6570,6580,6560,336
|
|
20230919,131400,3163580860,6570,6580,6580,6570,371
|
|
20230919,131300,3161140300,6580,6600,6600,6580,101
|
|
20230919,131200,3160475700,6570,6590,6630,6570,4569
|
|
20230919,131100,3130443490,6580,6590,6590,6580,1426
|
|
20230919,131000,3121051380,6600,6600,6610,6600,289
|
|
20230919,130900,3119143970,6600,6610,6610,6600,339
|
|
20230919,130800,3116904170,6610,6610,6610,6610,9
|
|
20230919,130700,3116844680,6630,6610,6630,6610,131
|
|
20230919,130600,3115976170,6630,6630,6630,6630,46
|
|
20230919,130500,3115671190,6590,6610,6610,6590,2531
|
|
20230919,130400,3098968530,6610,6620,6620,6610,1466
|
|
20230919,130300,3089277030,6620,6600,6640,6600,561
|
|
20230919,130200,3085559060,6590,6630,6630,6590,3613
|
|
20230919,130100,3061695740,6630,6630,6630,6630,70
|
|
20230919,130000,3061231640,6640,6630,6640,6630,53
|
|
20230919,125900,3060879800,6630,6630,6630,6630,42
|
|
20230919,125800,3060601340,6650,6650,6650,6620,1389
|
|
20230919,125700,3051396580,6650,6640,6650,6630,727
|
|
20230919,125600,3046574050,6640,6670,6670,6640,4517
|
|
20230919,125500,3016519680,6680,6690,6690,6670,719
|
|
20230919,125400,3011718660,6680,6700,6710,6680,508
|
|
20230919,125300,3008323920,6710,6700,6710,6700,113
|
|
20230919,125200,3007566070,6710,6710,6710,6710,1
|
|
20230919,125100,3007559360,6690,6710,6710,6690,1046
|
|
20230919,125000,3000560700,6680,6680,6680,6680,0
|
|
20230919,124900,3000560700,6680,6680,6680,6680,0
|
|
20230919,124800,3000560700,6680,6690,6710,6680,260
|
|
20230919,124700,2998822110,6700,6700,6700,6700,0
|
|
20230919,124600,2998822110,6700,6700,6700,6700,101
|
|
20230919,124500,2998145410,6720,6750,6770,6710,449
|
|
20230919,124400,2995120410,6770,6740,6770,6720,1229
|
|
20230919,124300,2986829850,6730,6670,6730,6650,971
|
|
20230919,124200,2980333610,6660,6660,6670,6660,594
|
|
20230919,124100,2976377120,6660,6660,6660,6660,113
|
|
20230919,124000,2975624540,6660,6660,6660,6660,533
|
|
20230919,123900,2972074760,6670,6680,6680,6670,154
|
|
20230919,123800,2971047130,6670,6680,6680,6670,50
|
|
20230919,123700,2970713230,6690,6690,6690,6690,44
|
|
20230919,123600,2970418870,6690,6670,6690,6670,1346
|
|
20230919,123500,2961414150,6670,6690,6690,6670,404
|
|
20230919,123400,2958719170,6670,6690,6690,6670,4
|
|
20230919,123300,2958692460,6710,6710,6710,6710,45
|
|
20230919,123200,2958390510,6710,6670,6710,6670,281
|
|
20230919,123100,2956514200,6670,6710,6710,6670,270
|
|
20230919,123000,2954710380,6710,6710,6710,6710,45
|
|
20230919,122900,2954408430,6710,6710,6710,6710,0
|
|
20230919,122800,2954408430,6710,6680,6710,6680,91
|
|
20230919,122700,2953800370,6710,6720,6720,6710,46
|
|
20230919,122600,2953491260,6670,6680,6720,6670,915
|
|
20230919,122500,2947378560,6680,6710,6710,6680,150
|
|
20230919,122400,2946376140,6720,6710,6730,6680,467
|
|
20230919,122300,2943247880,6710,6720,6730,6710,135
|
|
20230919,122200,2942339950,6730,6730,6730,6730,115
|
|
20230919,122100,2941566000,6740,6730,6740,6730,270
|
|
20230919,122000,2939748790,6710,6710,6710,6710,217
|
|
20230919,121900,2938292720,6730,6720,6730,6710,79
|
|
20230919,121800,2937762110,6710,6720,6730,6710,156
|
|
20230919,121700,2936714730,6720,6720,6720,6720,100
|
|
20230919,121600,2936042730,6730,6730,6730,6730,5
|
|
20230919,121500,2936009080,6760,6760,6760,6760,47
|
|
20230919,121400,2935691360,6760,6770,6770,6690,941
|
|
20230919,121300,2929378920,6770,6740,6770,6680,2158
|
|
20230919,121200,2914872810,6740,6740,6740,6730,163
|
|
20230919,121100,2913774950,6750,6770,6780,6750,1502
|
|
20230919,121000,2903602890,6770,6690,6770,6690,13314
|
|
20230919,120900,2814282260,6680,6680,6680,6680,276
|
|
20230919,120800,2812438580,6680,6680,6680,6680,100
|
|
20230919,120700,2811770580,6680,6670,6680,6670,493
|
|
20230919,120600,2808482260,6670,6680,6680,6670,111
|
|
20230919,120500,2807740940,6680,6680,6680,6680,7
|
|
20230919,120400,2807694180,6670,6670,6680,6670,26
|
|
20230919,120300,2807520520,6680,6670,6680,6670,425
|
|
20230919,120200,2804685560,6650,6650,6670,6650,40
|
|
20230919,120100,2804419440,6650,6650,6650,6650,7
|
|
20230919,120000,2804372890,6670,6640,6670,6640,60
|
|
20230919,115900,2803972840,6640,6640,6640,6630,485
|
|
20230919,115800,2800755380,6630,6640,6640,6630,355
|
|
20230919,115700,2798399480,6640,6670,6670,6640,171
|
|
20230919,115600,2797262690,6640,6650,6650,6640,473
|
|
20230919,115500,2794120830,6680,6680,6680,6680,279
|
|
20230919,115400,2792257110,6680,6670,6680,6670,2139
|
|
20230919,115300,2777983840,6650,6650,6650,6640,432
|
|
20230919,115200,2775111660,6650,6650,6650,6650,1
|
|
20230919,115100,2775105010,6670,6660,6670,6660,95
|
|
20230919,115000,2774472140,6660,6670,6670,6660,176
|
|
20230919,114900,2773299970,6670,6660,6670,6660,60
|
|
20230919,114800,2772899940,6660,6670,6670,6660,103
|
|
20230919,114700,2772213510,6660,6670,6670,6660,86
|
|
20230919,114600,2771639900,6670,6670,6670,6670,15
|
|
20230919,114500,2771539850,6660,6670,6670,6660,69
|
|
20230919,114400,2771079860,6670,6680,6690,6670,261
|
|
20230919,114300,2769336980,6690,6690,6690,6690,0
|
|
20230919,114200,2769336980,6690,6660,6690,6660,65
|
|
20230919,114100,2768902430,6660,6660,6660,6660,11
|
|
20230919,114000,2768829170,6660,6650,6690,6650,567
|
|
20230919,113900,2765050470,6650,6650,6700,6650,291
|
|
20230919,113800,2763112350,6650,6660,6660,6650,141
|
|
20230919,113700,2762173320,6650,6680,6680,6650,2412
|
|
20230919,113600,2746114370,6690,6670,6700,6670,415
|
|
20230919,113500,2743343870,6670,6680,6700,6660,4677
|
|
20230919,113400,2712163060,6680,6700,6700,6680,1239
|
|
20230919,113300,2703885550,6720,6680,6720,6680,165
|
|
20230919,113200,2702778590,6680,6700,6700,6680,3763
|
|
20230919,113100,2677583090,6700,6750,6750,6700,690
|
|
20230919,113000,2672952830,6720,6740,6750,6720,1516
|
|
20230919,112900,2662754210,6730,6740,6740,6730,437
|
|
20230919,112800,2659813150,6740,6740,6740,6740,59
|
|
20230919,112700,2659415490,6740,6760,6760,6740,1040
|
|
20230919,112600,2652394900,6760,6760,6760,6760,1
|
|
20230919,112500,2652388140,6760,6770,6770,6760,16
|
|
20230919,112400,2652279920,6780,6760,6780,6760,56
|
|
20230919,112300,2651900810,6740,6780,6780,6740,368
|
|
20230919,112200,2649406490,6780,6760,6780,6740,351
|
|
20230919,112100,2647036740,6780,6780,6780,6780,45
|
|
20230919,112000,2646731640,6770,6770,6770,6770,1
|
|
20230919,111900,2646724870,6790,6790,6790,6790,3
|
|
20230919,111800,2646704500,6790,6770,6790,6750,618
|
|
20230919,111700,2642511020,6770,6770,6770,6770,0
|
|
20230919,111600,2642511020,6770,6780,6780,6770,70
|
|
20230919,111500,2642036430,6770,6770,6770,6730,123
|
|
20230919,111400,2641203760,6740,6770,6770,6740,1364
|
|
20230919,111300,2631970980,6780,6760,6780,6760,367
|
|
20230919,111200,2629486710,6770,6740,6770,6730,254
|
|
20230919,111100,2627774990,6730,6740,6740,6730,134
|
|
20230919,111000,2626873150,6730,6730,6730,6730,159
|
|
20230919,110900,2625803080,6730,6780,6780,6730,651
|
|
20230919,110800,2621407970,6770,6770,6770,6770,90
|
|
20230919,110700,2620798670,6770,6760,6770,6760,6
|
|
20230919,110600,2620758070,6780,6770,6780,6770,68
|
|
20230919,110500,2620297300,6770,6770,6770,6770,193
|
|
20230919,110400,2618990690,6770,6780,6790,6770,115
|
|
20230919,110300,2618211350,6790,6790,6790,6770,270
|
|
20230919,110200,2616379920,6780,6780,6790,6780,481
|
|
20230919,110100,2613114740,6780,6800,6800,6780,32
|
|
20230919,110000,2612897670,6800,6750,6800,6750,153
|
|
20230919,105900,2611860220,6790,6760,6790,6760,514
|
|
20230919,105800,2608376660,6750,6730,6750,6730,130
|
|
20230919,105700,2607501160,6720,6750,6760,6720,719
|
|
20230919,105600,2602663930,6730,6730,6730,6730,103
|
|
20230919,105500,2601970740,6730,6740,6740,6730,381
|
|
20230919,105400,2599405560,6740,6760,6760,6740,67
|
|
20230919,105300,2598953060,6740,6760,6760,6740,703
|
|
20230919,105200,2594201380,6740,6740,6740,6740,106
|
|
20230919,105100,2593486940,6760,6750,6760,6750,169
|
|
20230919,105000,2592344510,6760,6760,6760,6760,0
|
|
20230919,104900,2592344510,6760,6760,6760,6760,10
|
|
20230919,104800,2592276910,6760,6760,6800,6730,1261
|
|
20230919,104700,2583730090,6760,6740,6760,6740,280
|
|
20230919,104600,2581840100,6720,6740,6740,6720,11
|
|
20230919,104500,2581766160,6750,6720,6750,6710,227
|
|
20230919,104400,2580239610,6720,6730,6730,6720,393
|
|
20230919,104300,2577595000,6730,6710,6730,6700,237
|
|
20230919,104200,2576001840,6730,6730,6760,6730,484
|
|
20230919,104100,2572741750,6730,6750,6750,6730,649
|
|
20230919,104000,2568373930,6730,6730,6730,6730,184
|
|
20230919,103900,2567135610,6780,6740,6780,6730,637
|
|
20230919,103800,2562838000,6730,6700,6730,6700,409
|
|
20230919,103700,2560091490,6700,6720,6720,6690,895
|
|
20230919,103600,2554086140,6730,6720,6730,6720,647
|
|
20230919,103500,2549736850,6720,6720,6720,6720,270
|
|
20230919,103400,2547922450,6710,6700,6710,6690,442
|
|
20230919,103300,2544961050,6700,6680,6700,6670,1515
|
|
20230919,103200,2534835250,6680,6680,6680,6680,916
|
|
20230919,103100,2528716370,6690,6700,6700,6680,1249
|
|
20230919,103000,2520367660,6700,6690,6700,6670,2790
|
|
20230919,102900,2501725430,6690,6730,6730,6690,7866
|
|
20230919,102800,2449012320,6720,6730,6730,6720,1861
|
|
20230919,102700,2436505930,6730,6720,6730,6720,97
|
|
20230919,102600,2435853240,6750,6760,6770,6730,4155
|
|
20230919,102500,2407861850,6750,6760,6760,6750,1254
|
|
20230919,102400,2399394250,6760,6780,6780,6760,1362
|
|
20230919,102300,2390181690,6780,6810,6810,6780,2269
|
|
20230919,102200,2374762360,6810,6810,6810,6810,40
|
|
20230919,102100,2374489960,6820,6820,6820,6800,433
|
|
20230919,102000,2371539380,6820,6830,6830,6800,2659
|
|
20230919,101900,2353385360,6830,6790,6830,6760,1215
|
|
20230919,101800,2345123790,6790,6760,6790,6760,103
|
|
20230919,101700,2344426940,6760,6750,6760,6750,1066
|
|
20230919,101600,2337220800,6780,6780,6780,6750,2050
|
|
20230919,101500,2323321830,6780,6750,6780,6750,210
|
|
20230919,101400,2321898060,6770,6740,6790,6740,607
|
|
20230919,101300,2317796370,6740,6780,6780,6740,1693
|
|
20230919,101200,2306350220,6780,6790,6790,6780,840
|
|
20230919,101100,2300654890,6790,6780,6790,6780,86
|
|
20230919,101000,2300071520,6780,6750,6780,6750,204
|
|
20230919,100900,2298694130,6750,6750,6770,6750,294
|
|
20230919,100800,2296708110,6740,6770,6770,6740,689
|
|
20230919,100700,2292058440,6760,6770,6770,6760,1720
|
|
20230919,100600,2280420190,6760,6760,6760,6760,477
|
|
20230919,100500,2277195670,6790,6770,6790,6760,411
|
|
20230919,100400,2274416450,6770,6790,6790,6760,104
|
|
20230919,100300,2273711450,6790,6790,6810,6790,625
|
|
20230919,100200,2269462360,6830,6760,6830,6740,12425
|
|
20230919,100100,2185491650,6760,6800,6800,6760,1651
|
|
20230919,100000,2174308660,6810,6820,6830,6800,959
|
|
20230919,095900,2167777480,6800,6830,6830,6780,3531
|
|
20230919,095800,2143755350,6830,6830,6830,6820,884
|
|
20230919,095700,2137724780,6830,6830,6830,6820,704
|
|
20230919,095600,2132918720,6830,6820,6830,6800,898
|
|
20230919,095500,2126795170,6820,6790,6820,6790,976
|
|
20230919,095400,2120149560,6770,6780,6790,6760,738
|
|
20230919,095300,2115149690,6760,6770,6770,6760,934
|
|
20230919,095200,2108835760,6770,6770,6780,6760,2077
|
|
20230919,095100,2094778290,6780,6780,6780,6770,1405
|
|
20230919,095000,2085262910,6800,6780,6800,6780,3646
|
|
20230919,094900,2060540370,6790,6800,6800,6780,5132
|
|
20230919,094800,2025685250,6800,6810,6820,6800,2512
|
|
20230919,094700,2008598110,6800,6820,6820,6800,2432
|
|
20230919,094600,1992036450,6820,6820,6820,6820,585
|
|
20230919,094500,1988046750,6830,6830,6840,6830,2347
|
|
20230919,094400,1972016650,6830,6810,6830,6800,1290
|
|
20230919,094300,1963228660,6810,6840,6850,6810,1809
|
|
20230919,094200,1950873980,6840,6810,6840,6800,5835
|
|
20230919,094100,1911165450,6820,6830,6850,6800,3368
|
|
20230919,094000,1888204040,6830,6850,6860,6830,5407
|
|
20230919,093900,1851159390,6850,6850,6860,6830,3782
|
|
20230919,093800,1825282570,6850,6850,6860,6830,3926
|
|
20230919,093700,1798391900,6850,6870,6880,6840,5520
|
|
20230919,093600,1760556980,6880,6820,6900,6820,19881
|
|
20230919,093500,1623919310,6830,6850,6870,6800,8869
|
|
20230919,093400,1563387270,6860,6780,6900,6760,41920
|
|
20230919,093300,1277535430,6780,6760,6780,6760,1924
|
|
20230919,093200,1264500860,6780,6720,6790,6720,8561
|
|
20230919,093100,1206699050,6720,6730,6740,6710,640
|
|
20230919,093000,1202390890,6740,6700,6750,6700,268
|
|
20230919,092900,1200584630,6690,6720,6720,6670,7847
|
|
20230919,092800,1148075370,6720,6780,6780,6720,2514
|
|
20230919,092700,1131130300,6780,6740,6780,6730,4047
|
|
20230919,092600,1103770560,6730,6720,6760,6710,4464
|
|
20230919,092500,1073702710,6710,6760,6770,6700,7616
|
|
20230919,092400,1022377840,6770,6740,6900,6730,19384
|
|
20230919,092300,890706680,6740,6670,6740,6670,31579
|
|
20230919,092200,679188870,6680,6650,6680,6650,9124
|
|
20230919,092100,618312050,6650,6660,6660,6640,2400
|
|
20230919,092000,602340280,6640,6580,6660,6560,8363
|
|
20230919,091900,546912100,6580,6570,6580,6570,286
|
|
20230919,091800,545032390,6560,6570,6570,6560,31
|
|
20230919,091700,544828830,6570,6580,6580,6560,2393
|
|
20230919,091600,529120680,6570,6570,6580,6570,952
|
|
20230919,091500,522862540,6570,6620,6620,6570,3948
|
|
20230919,091400,496812360,6620,6610,6620,6610,1433
|
|
20230919,091300,487333690,6610,6600,6620,6600,888
|
|
20230919,091200,481467540,6600,6590,6600,6570,1186
|
|
20230919,091100,473657140,6600,6630,6630,6600,4133
|
|
20230919,091000,446320060,6640,6660,6660,6630,4560
|
|
20230919,090900,416011760,6660,6620,6680,6620,12946
|
|
20230919,090800,329864970,6620,6610,6630,6590,6328
|
|
20230919,090700,287972100,6620,6530,6620,6530,4630
|
|
20230919,090600,257512800,6510,6540,6540,6510,738
|
|
20230919,090500,252686600,6540,6540,6550,6540,792
|
|
20230919,090400,247502980,6540,6550,6560,6520,1455
|
|
20230919,090300,237989060,6550,6470,6550,6470,1894
|
|
20230919,090200,225674870,6470,6500,6500,6430,6707
|
|
20230919,090100,182225930,6530,6490,6530,6460,6098
|
|
20230919,090000,142609420,6490,6530,6530,6420,21927
|