642 lines
34 KiB
CSV
642 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,193900,10764908940,16620,16620,16620,16620,8802
|
|
20230828,193800,10764908940,16620,16620,16620,16620,0
|
|
20230828,193700,10764908940,16620,16620,16620,16620,0
|
|
20230828,193600,10764908940,16620,16620,16620,16620,0
|
|
20230828,193500,10764908940,16620,16620,16620,16620,0
|
|
20230828,193400,10764908940,16620,16620,16620,16620,0
|
|
20230828,193300,10764908940,16620,16620,16620,16620,0
|
|
20230828,193200,10764908940,16620,16620,16620,16620,0
|
|
20230828,193100,10764908940,16620,16620,16620,16620,0
|
|
20230828,193000,10764908940,16620,16620,16620,16620,0
|
|
20230828,192900,10764908940,16620,16620,16620,16620,0
|
|
20230828,192800,10764908940,16620,16620,16620,16620,0
|
|
20230828,192700,10764908940,16620,16620,16620,16620,0
|
|
20230828,192600,10764908940,16620,16620,16620,16620,0
|
|
20230828,192500,10764908940,16620,16620,16620,16620,0
|
|
20230828,192400,10764908940,16620,16620,16620,16620,0
|
|
20230828,192300,10764908940,16620,16620,16620,16620,0
|
|
20230828,192200,10764908940,16620,16620,16620,16620,0
|
|
20230828,192100,10764908940,16620,16620,16620,16620,0
|
|
20230828,192000,10764908940,16620,16620,16620,16620,0
|
|
20230828,191900,10764908940,16620,16620,16620,16620,0
|
|
20230828,191800,10764908940,16620,16620,16620,16620,0
|
|
20230828,191700,10764908940,16620,16620,16620,16620,0
|
|
20230828,191600,10764908940,16620,16620,16620,16620,0
|
|
20230828,191500,10764908940,16620,16620,16620,16620,0
|
|
20230828,191400,10764908940,16620,16620,16620,16620,0
|
|
20230828,191300,10764908940,16620,16620,16620,16620,0
|
|
20230828,191200,10764908940,16620,16620,16620,16620,0
|
|
20230828,191100,10764908940,16620,16620,16620,16620,0
|
|
20230828,191000,10764908940,16620,16620,16620,16620,0
|
|
20230828,190900,10764908940,16620,16620,16620,16620,8802
|
|
20230828,190800,10764908940,16620,16620,16620,16620,0
|
|
20230828,190700,10764908940,16620,16620,16620,16620,0
|
|
20230828,190600,10764908940,16620,16620,16620,16620,0
|
|
20230828,190500,10764908940,16620,16620,16620,16620,0
|
|
20230828,190400,10764908940,16620,16620,16620,16620,0
|
|
20230828,190300,10764908940,16620,16620,16620,16620,0
|
|
20230828,190200,10764908940,16620,16620,16620,16620,0
|
|
20230828,190100,10764908940,16620,16620,16620,16620,0
|
|
20230828,190000,10764908940,16620,16620,16620,16620,0
|
|
20230828,185900,10764908940,16620,16620,16620,16620,0
|
|
20230828,185800,10764908940,16620,16620,16620,16620,0
|
|
20230828,185700,10764908940,16620,16620,16620,16620,0
|
|
20230828,185600,10764908940,16620,16620,16620,16620,0
|
|
20230828,185500,10764908940,16620,16620,16620,16620,0
|
|
20230828,185400,10764908940,16620,16620,16620,16620,0
|
|
20230828,185300,10764908940,16620,16620,16620,16620,0
|
|
20230828,185200,10764908940,16620,16620,16620,16620,0
|
|
20230828,185100,10764908940,16620,16620,16620,16620,0
|
|
20230828,185000,10764908940,16620,16620,16620,16620,0
|
|
20230828,184900,10764908940,16620,16620,16620,16620,0
|
|
20230828,184800,10764908940,16620,16620,16620,16620,0
|
|
20230828,184700,10764908940,16620,16620,16620,16620,0
|
|
20230828,184600,10764908940,16620,16620,16620,16620,0
|
|
20230828,184500,10764908940,16620,16620,16620,16620,0
|
|
20230828,184400,10764908940,16620,16620,16620,16620,0
|
|
20230828,184300,10764908940,16620,16620,16620,16620,0
|
|
20230828,184200,10764908940,16620,16620,16620,16620,0
|
|
20230828,184100,10764908940,16620,16620,16620,16620,0
|
|
20230828,184000,10764908940,16620,16620,16620,16620,0
|
|
20230828,183900,10764908940,16620,16620,16620,16620,8802
|
|
20230828,183800,10764908940,16620,16620,16620,16620,0
|
|
20230828,183700,10764908940,16620,16620,16620,16620,0
|
|
20230828,183600,10764908940,16620,16620,16620,16620,0
|
|
20230828,183500,10764908940,16620,16620,16620,16620,0
|
|
20230828,183400,10764908940,16620,16620,16620,16620,0
|
|
20230828,183300,10764908940,16620,16620,16620,16620,0
|
|
20230828,183200,10764908940,16620,16620,16620,16620,0
|
|
20230828,183100,10764908940,16620,16620,16620,16620,0
|
|
20230828,183000,10764908940,16620,16620,16620,16620,0
|
|
20230828,182900,10764908940,16620,16620,16620,16620,0
|
|
20230828,182800,10764908940,16620,16620,16620,16620,0
|
|
20230828,182700,10764908940,16620,16620,16620,16620,0
|
|
20230828,182600,10764908940,16620,16620,16620,16620,0
|
|
20230828,182500,10764908940,16620,16620,16620,16620,0
|
|
20230828,182400,10764908940,16620,16620,16620,16620,0
|
|
20230828,182300,10764908940,16620,16620,16620,16620,0
|
|
20230828,182200,10764908940,16620,16620,16620,16620,0
|
|
20230828,182100,10764908940,16620,16620,16620,16620,0
|
|
20230828,182000,10764908940,16620,16620,16620,16620,0
|
|
20230828,181900,10764908940,16620,16620,16620,16620,0
|
|
20230828,181800,10764908940,16620,16620,16620,16620,0
|
|
20230828,181700,10764908940,16620,16620,16620,16620,0
|
|
20230828,181600,10764908940,16620,16620,16620,16620,0
|
|
20230828,181500,10764908940,16620,16620,16620,16620,0
|
|
20230828,181400,10764908940,16620,16620,16620,16620,0
|
|
20230828,181300,10764908940,16620,16620,16620,16620,0
|
|
20230828,181200,10764908940,16620,16620,16620,16620,0
|
|
20230828,181100,10764908940,16620,16620,16620,16620,0
|
|
20230828,181000,10764908940,16620,16620,16620,16620,0
|
|
20230828,180900,10764908940,16620,16620,16620,16620,8802
|
|
20230828,180800,10764908940,16620,16620,16620,16620,0
|
|
20230828,180700,10764908940,16620,16620,16620,16620,0
|
|
20230828,180600,10764908940,16620,16620,16620,16620,0
|
|
20230828,180500,10764908940,16620,16620,16620,16620,0
|
|
20230828,180400,10764908940,16620,16620,16620,16620,0
|
|
20230828,180300,10764908940,16620,16620,16620,16620,0
|
|
20230828,180200,10764908940,16620,16620,16620,16620,0
|
|
20230828,180100,10764908940,16620,16620,16620,16620,0
|
|
20230828,180000,10764908940,16620,16620,16620,16620,0
|
|
20230828,175900,10764908940,16620,16620,16620,16620,0
|
|
20230828,175800,10764908940,16620,16620,16620,16620,0
|
|
20230828,175700,10764908940,16620,16620,16620,16620,0
|
|
20230828,175600,10764908940,16620,16620,16620,16620,0
|
|
20230828,175500,10764908940,16620,16620,16620,16620,0
|
|
20230828,175400,10764908940,16620,16620,16620,16620,0
|
|
20230828,175300,10764908940,16620,16620,16620,16620,0
|
|
20230828,175200,10764908940,16620,16620,16620,16620,0
|
|
20230828,175100,10764908940,16620,16620,16620,16620,0
|
|
20230828,175000,10764908940,16620,16620,16620,16620,0
|
|
20230828,174900,10764908940,16620,16620,16620,16620,0
|
|
20230828,174800,10764908940,16620,16620,16620,16620,0
|
|
20230828,174700,10764908940,16620,16620,16620,16620,0
|
|
20230828,174600,10764908940,16620,16620,16620,16620,0
|
|
20230828,174500,10764908940,16620,16620,16620,16620,0
|
|
20230828,174400,10764908940,16620,16620,16620,16620,0
|
|
20230828,174300,10764908940,16620,16620,16620,16620,0
|
|
20230828,174200,10764908940,16620,16620,16620,16620,0
|
|
20230828,174100,10764908940,16620,16620,16620,16620,0
|
|
20230828,174000,10764908940,16620,16620,16620,16620,0
|
|
20230828,173900,10764908940,16620,16620,16620,16620,8802
|
|
20230828,173800,10764908940,16620,16620,16620,16620,0
|
|
20230828,173700,10764908940,16620,16620,16620,16620,0
|
|
20230828,173600,10764908940,16620,16620,16620,16620,0
|
|
20230828,173500,10764908940,16620,16620,16620,16620,0
|
|
20230828,173400,10764908940,16620,16620,16620,16620,0
|
|
20230828,173300,10764908940,16620,16620,16620,16620,0
|
|
20230828,173200,10764908940,16620,16620,16620,16620,0
|
|
20230828,173100,10764908940,16620,16620,16620,16620,0
|
|
20230828,173000,10764908940,16620,16620,16620,16620,0
|
|
20230828,172900,10764908940,16620,16620,16620,16620,0
|
|
20230828,172800,10764908940,16620,16620,16620,16620,0
|
|
20230828,172700,10764908940,16620,16620,16620,16620,0
|
|
20230828,172600,10764908940,16620,16620,16620,16620,0
|
|
20230828,172500,10764908940,16620,16620,16620,16620,0
|
|
20230828,172400,10764908940,16620,16620,16620,16620,0
|
|
20230828,172300,10764908940,16620,16620,16620,16620,0
|
|
20230828,172200,10764908940,16620,16620,16620,16620,0
|
|
20230828,172100,10764908940,16620,16620,16620,16620,0
|
|
20230828,172000,10764908940,16620,16620,16620,16620,0
|
|
20230828,171900,10764908940,16620,16620,16620,16620,0
|
|
20230828,171800,10764908940,16620,16620,16620,16620,0
|
|
20230828,171700,10764908940,16620,16620,16620,16620,0
|
|
20230828,171600,10764908940,16620,16620,16620,16620,0
|
|
20230828,171500,10764908940,16620,16620,16620,16620,0
|
|
20230828,171400,10764908940,16620,16620,16620,16620,0
|
|
20230828,171300,10764908940,16620,16620,16620,16620,0
|
|
20230828,171200,10764908940,16620,16620,16620,16620,0
|
|
20230828,171100,10764908940,16620,16620,16620,16620,0
|
|
20230828,171000,10764908940,16620,16620,16620,16620,0
|
|
20230828,170900,10764908940,16620,16620,16620,16620,8802
|
|
20230828,170800,10764908940,16620,16620,16620,16620,0
|
|
20230828,170700,10764908940,16620,16620,16620,16620,0
|
|
20230828,170600,10764908940,16620,16620,16620,16620,0
|
|
20230828,170500,10764908940,16620,16620,16620,16620,0
|
|
20230828,170400,10764908940,16620,16620,16620,16620,0
|
|
20230828,170300,10764908940,16620,16620,16620,16620,0
|
|
20230828,170200,10764908940,16620,16620,16620,16620,0
|
|
20230828,170100,10764908940,16620,16620,16620,16620,0
|
|
20230828,170000,10764908940,16620,16620,16620,16620,0
|
|
20230828,165900,10764908940,16620,16620,16620,16620,0
|
|
20230828,165800,10764908940,16620,16620,16620,16620,0
|
|
20230828,165700,10764908940,16620,16620,16620,16620,0
|
|
20230828,165600,10764908940,16620,16620,16620,16620,0
|
|
20230828,165500,10764908940,16620,16620,16620,16620,0
|
|
20230828,165400,10764908940,16620,16620,16620,16620,0
|
|
20230828,165300,10764908940,16620,16620,16620,16620,0
|
|
20230828,165200,10764908940,16620,16620,16620,16620,0
|
|
20230828,165100,10764908940,16620,16620,16620,16620,0
|
|
20230828,165000,10764908940,16620,16620,16620,16620,0
|
|
20230828,164900,10764908940,16620,16620,16620,16620,0
|
|
20230828,164800,10764908940,16620,16620,16620,16620,0
|
|
20230828,164700,10764908940,16620,16620,16620,16620,0
|
|
20230828,164600,10764908940,16620,16620,16620,16620,0
|
|
20230828,164500,10764908940,16620,16620,16620,16620,0
|
|
20230828,164400,10764908940,16620,16620,16620,16620,0
|
|
20230828,164300,10764908940,16620,16620,16620,16620,0
|
|
20230828,164200,10764908940,16620,16620,16620,16620,0
|
|
20230828,164100,10764908940,16620,16620,16620,16620,0
|
|
20230828,164000,10764908940,16620,16620,16620,16620,0
|
|
20230828,163900,10764908940,16620,16620,16620,16620,8802
|
|
20230828,163800,10764908940,16620,16620,16620,16620,0
|
|
20230828,163700,10764908940,16620,16620,16620,16620,0
|
|
20230828,163600,10764908940,16620,16620,16620,16620,0
|
|
20230828,163500,10764908940,16620,16620,16620,16620,0
|
|
20230828,163400,10764908940,16620,16620,16620,16620,0
|
|
20230828,163300,10764908940,16620,16620,16620,16620,0
|
|
20230828,163200,10764908940,16620,16620,16620,16620,0
|
|
20230828,163100,10764908940,16620,16620,16620,16620,0
|
|
20230828,163000,10764908940,16620,16620,16620,16620,0
|
|
20230828,162900,10764908940,16620,16620,16620,16620,0
|
|
20230828,162800,10764908940,16620,16620,16620,16620,0
|
|
20230828,162700,10764908940,16620,16620,16620,16620,0
|
|
20230828,162600,10764908940,16620,16620,16620,16620,0
|
|
20230828,162500,10764908940,16620,16620,16620,16620,0
|
|
20230828,162400,10764908940,16620,16620,16620,16620,0
|
|
20230828,162300,10764908940,16620,16620,16620,16620,0
|
|
20230828,162200,10764908940,16620,16620,16620,16620,0
|
|
20230828,162100,10764908940,16620,16620,16620,16620,0
|
|
20230828,162000,10764908940,16620,16620,16620,16620,0
|
|
20230828,161900,10764908940,16620,16620,16620,16620,0
|
|
20230828,161800,10764908940,16620,16620,16620,16620,0
|
|
20230828,161700,10764908940,16620,16620,16620,16620,0
|
|
20230828,161600,10764908940,16620,16620,16620,16620,0
|
|
20230828,161500,10764908940,16620,16620,16620,16620,0
|
|
20230828,161400,10764908940,16620,16620,16620,16620,0
|
|
20230828,161300,10764908940,16620,16620,16620,16620,0
|
|
20230828,161200,10764908940,16620,16620,16620,16620,0
|
|
20230828,161100,10764908940,16620,16620,16620,16620,0
|
|
20230828,161000,10764908940,16620,16620,16620,16620,0
|
|
20230828,160900,10764908940,16620,16620,16620,16620,8802
|
|
20230828,160800,10764908940,16620,16620,16620,16620,0
|
|
20230828,160700,10764908940,16620,16620,16620,16620,0
|
|
20230828,160600,10764908940,16620,16620,16620,16620,0
|
|
20230828,160500,10764908940,16620,16620,16620,16620,0
|
|
20230828,160400,10764908940,16620,16620,16620,16620,0
|
|
20230828,160300,10764908940,16620,16620,16620,16620,0
|
|
20230828,160200,10764908940,16620,16620,16620,16620,0
|
|
20230828,160100,10764908940,16620,16620,16620,16620,0
|
|
20230828,160000,10764908940,16620,16620,16620,16620,0
|
|
20230828,155900,10764908940,16620,16620,16620,16620,0
|
|
20230828,155800,10764908940,16620,16620,16620,16620,0
|
|
20230828,155700,10764908940,16620,16620,16620,16620,0
|
|
20230828,155600,10764908940,16620,16620,16620,16620,0
|
|
20230828,155500,10764908940,16620,16620,16620,16620,0
|
|
20230828,155400,10764908940,16620,16620,16620,16620,0
|
|
20230828,155300,10764908940,16620,16620,16620,16620,0
|
|
20230828,155200,10764908940,16620,16620,16620,16620,0
|
|
20230828,155100,10764908940,16620,16620,16620,16620,0
|
|
20230828,155000,10764908940,16620,16620,16620,16620,0
|
|
20230828,154900,10764908940,16620,16620,16620,16620,0
|
|
20230828,154800,10764908940,16620,16620,16620,16620,0
|
|
20230828,154700,10764908940,16620,16620,16620,16620,0
|
|
20230828,154600,10764908940,16620,16620,16620,16620,0
|
|
20230828,154500,10764908940,16620,16620,16620,16620,0
|
|
20230828,154400,10764908940,16620,16620,16620,16620,0
|
|
20230828,154300,10764908940,16620,16620,16620,16620,0
|
|
20230828,154200,10764908940,16620,16620,16620,16620,0
|
|
20230828,154100,10764908940,16620,16620,16620,16620,0
|
|
20230828,154000,10764908940,16620,16620,16620,16620,0
|
|
20230828,153900,10764908940,16620,16620,16620,16620,8802
|
|
20230828,153800,10764908940,16620,16620,16620,16620,0
|
|
20230828,153700,10764908940,16620,16620,16620,16620,0
|
|
20230828,153600,10764908940,16620,16620,16620,16620,0
|
|
20230828,153500,10764908940,16620,16620,16620,16620,0
|
|
20230828,153400,10764908940,16620,16620,16620,16620,0
|
|
20230828,153300,10764908940,16620,16620,16620,16620,0
|
|
20230828,153200,10764908940,16620,16620,16620,16620,0
|
|
20230828,153100,10764908940,16620,16620,16620,16620,0
|
|
20230828,153000,10764908940,16620,16620,16620,16620,8802
|
|
20230828,152900,10618619700,16630,16630,16630,16630,0
|
|
20230828,152800,10618619700,16630,16630,16630,16630,0
|
|
20230828,152700,10618619700,16630,16630,16630,16630,0
|
|
20230828,152600,10618619700,16630,16630,16630,16630,0
|
|
20230828,152500,10618619700,16630,16630,16630,16630,0
|
|
20230828,152400,10618619700,16630,16630,16630,16630,0
|
|
20230828,152300,10618619700,16630,16630,16630,16630,0
|
|
20230828,152200,10618619700,16630,16630,16630,16630,0
|
|
20230828,152100,10618619700,16630,16630,16630,16630,0
|
|
20230828,152000,10618619700,16630,16630,16630,16630,0
|
|
20230828,151900,10618619700,16630,16630,16630,16630,768
|
|
20230828,151800,10605847860,16630,16620,16630,16610,1179
|
|
20230828,151700,10586252000,16620,16610,16620,16610,923
|
|
20230828,151600,10570918960,16620,16620,16620,16610,935
|
|
20230828,151500,10555387850,16610,16610,16610,16610,290
|
|
20230828,151400,10550570950,16610,16630,16630,16610,1324
|
|
20230828,151300,10528575310,16620,16610,16630,16610,1778
|
|
20230828,151200,10499035780,16600,16600,16600,16600,549
|
|
20230828,151100,10489922380,16600,16600,16610,16600,331
|
|
20230828,151000,10484427260,16600,16600,16610,16600,212
|
|
20230828,150900,10480908010,16600,16600,16600,16590,1278
|
|
20230828,150800,10459695210,16600,16600,16600,16600,310
|
|
20230828,150700,10454549210,16600,16610,16610,16600,2417
|
|
20230828,150600,10414423030,16610,16620,16620,16610,306
|
|
20230828,150500,10409339690,16610,16610,16620,16610,1915
|
|
20230828,150400,10377531050,16620,16620,16620,16610,2437
|
|
20230828,150300,10337034780,16620,16620,16620,16610,203
|
|
20230828,150200,10333661110,16620,16620,16620,16610,765
|
|
20230828,150100,10320946950,16620,16620,16620,16620,221
|
|
20230828,150000,10317273930,16620,16620,16630,16620,926
|
|
20230828,145900,10301881640,16620,16610,16620,16610,465
|
|
20230828,145800,10294157050,16610,16610,16610,16610,552
|
|
20230828,145700,10284988330,16610,16600,16610,16600,417
|
|
20230828,145600,10278063890,16600,16620,16620,16600,1012
|
|
20230828,145500,10261250940,16620,16600,16620,16600,2177
|
|
20230828,145400,10225104690,16600,16610,16610,16590,707
|
|
20230828,145300,10213369510,16610,16610,16610,16580,779
|
|
20230828,145200,10200437670,16610,16610,16610,16580,2951
|
|
20230828,145100,10151470940,16620,16620,16620,16620,200
|
|
20230828,145000,10148146940,16610,16620,16620,16610,357
|
|
20230828,144900,10142213710,16620,16600,16620,16600,295
|
|
20230828,144800,10137315570,16600,16600,16610,16600,1521
|
|
20230828,144700,10112066960,16620,16610,16620,16600,829
|
|
20230828,144600,10098302140,16610,16610,16610,16600,454
|
|
20230828,144500,10090761400,16610,16600,16610,16600,258
|
|
20230828,144400,10086478520,16610,16620,16620,16610,578
|
|
20230828,144300,10076876320,16620,16610,16620,16610,175
|
|
20230828,144200,10073969460,16610,16610,16620,16610,370
|
|
20230828,144100,10067820850,16610,16620,16620,16610,1233
|
|
20230828,144000,10047339450,16620,16620,16620,16610,474
|
|
20230828,143900,10039461680,16620,16610,16630,16610,2360
|
|
20230828,143800,10000249660,16620,16620,16620,16610,135
|
|
20230828,143700,9998005990,16620,16630,16630,16620,919
|
|
20230828,143600,9982732110,16630,16630,16630,16630,77
|
|
20230828,143500,9981451600,16630,16630,16630,16620,563
|
|
20230828,143400,9972092400,16630,16620,16630,16620,50
|
|
20230828,143300,9971261390,16620,16630,16650,16620,958
|
|
20230828,143200,9955325490,16630,16630,16630,16630,316
|
|
20230828,143100,9950070410,16630,16600,16630,16600,438
|
|
20230828,143000,9942799470,16590,16590,16600,16590,2155
|
|
20230828,142900,9907042940,16580,16590,16590,16580,838
|
|
20230828,142800,9893146970,16590,16600,16600,16580,2609
|
|
20230828,142700,9849861100,16590,16600,16640,16590,1914
|
|
20230828,142600,9818071820,16600,16640,16640,16590,11247
|
|
20230828,142500,9631288470,16640,16640,16640,16640,111
|
|
20230828,142400,9629441430,16640,16630,16640,16630,741
|
|
20230828,142300,9617118530,16630,16620,16630,16620,84
|
|
20230828,142200,9615721770,16630,16620,16630,16620,1151
|
|
20230828,142100,9596591530,16630,16630,16630,16630,603
|
|
20230828,142000,9586563640,16630,16640,16640,16630,4752
|
|
20230828,141900,9507525050,16640,16640,16650,16640,682
|
|
20230828,141800,9496176470,16640,16640,16640,16640,10
|
|
20230828,141700,9496010070,16650,16640,16650,16640,502
|
|
20230828,141600,9487656770,16650,16650,16650,16650,203
|
|
20230828,141500,9484276820,16650,16650,16650,16650,1514
|
|
20230828,141400,9459068720,16660,16650,16660,16650,59
|
|
20230828,141300,9458086150,16650,16660,16660,16650,488
|
|
20230828,141200,9449960440,16650,16660,16660,16650,448
|
|
20230828,141100,9442501000,16660,16650,16660,16650,207
|
|
20230828,141000,9439052390,16660,16660,16660,16650,770
|
|
20230828,140900,9426225080,16650,16650,16650,16650,10
|
|
20230828,140800,9426058580,16660,16660,16660,16660,465
|
|
20230828,140700,9418311680,16660,16660,16660,16650,1594
|
|
20230828,140600,9391756430,16670,16650,16670,16640,2226
|
|
20230828,140500,9354680200,16650,16640,16650,16640,233
|
|
20230828,140400,9350801450,16640,16650,16650,16640,331
|
|
20230828,140300,9345290310,16650,16660,16660,16650,818
|
|
20230828,140200,9331665350,16660,16670,16670,16650,763
|
|
20230828,140100,9318952420,16650,16630,16650,16630,1661
|
|
20230828,140000,9291312870,16630,16640,16640,16630,10
|
|
20230828,135900,9291146480,16630,16640,16640,16630,818
|
|
20230828,135800,9277543040,16630,16640,16640,16630,11
|
|
20230828,135700,9277360070,16640,16650,16650,16640,1424
|
|
20230828,135600,9253663360,16650,16660,16660,16650,721
|
|
20230828,135500,9241655550,16660,16660,16660,16660,34
|
|
20230828,135400,9241089110,16660,16670,16670,16660,25
|
|
20230828,135300,9240672600,16660,16660,16660,16660,701
|
|
20230828,135200,9228993940,16660,16650,16660,16650,215
|
|
20230828,135100,9225414140,16650,16650,16660,16650,1211
|
|
20230828,135000,9205244070,16650,16650,16650,16640,1213
|
|
20230828,134900,9185047850,16650,16650,16660,16650,130
|
|
20230828,134800,9182882720,16660,16650,16660,16640,1101
|
|
20230828,134700,9164550330,16650,16660,16660,16650,1328
|
|
20230828,134600,9142435550,16660,16660,16670,16660,223
|
|
20230828,134500,9138720350,16660,16660,16670,16660,802
|
|
20230828,134400,9125358780,16660,16660,16660,16660,24
|
|
20230828,134300,9124958940,16660,16660,16670,16660,134
|
|
20230828,134200,9122726380,16660,16670,16670,16660,139
|
|
20230828,134100,9120410530,16670,16660,16670,16660,153
|
|
20230828,134000,9117861330,16670,16670,16670,16670,6
|
|
20230828,133900,9117761310,16670,16670,16670,16660,219
|
|
20230828,133800,9114112650,16670,16670,16670,16660,796
|
|
20230828,133700,9100844880,16670,16680,16680,16670,884
|
|
20230828,133600,9086108590,16680,16690,16690,16670,240
|
|
20230828,133500,9082106390,16690,16680,16690,16670,429
|
|
20230828,133400,9074953050,16680,16660,16680,16660,348
|
|
20230828,133300,9069151980,16660,16660,16660,16660,66
|
|
20230828,133200,9068052420,16670,16660,16670,16660,202
|
|
20230828,133100,9064686080,16660,16680,16680,16660,103
|
|
20230828,133000,9062970080,16650,16660,16680,16650,3921
|
|
20230828,132900,8997649520,16660,16650,16660,16650,629
|
|
20230828,132800,8987171770,16650,16650,16670,16650,1123
|
|
20230828,132700,8968468250,16660,16650,16660,16640,1011
|
|
20230828,132600,8951638120,16640,16650,16650,16640,628
|
|
20230828,132500,8941188190,16650,16640,16650,16640,110
|
|
20230828,132400,8939357690,16640,16670,16670,16640,2185
|
|
20230828,132300,8902981910,16650,16680,16680,16650,3303
|
|
20230828,132200,8847948470,16680,16680,16680,16670,272
|
|
20230828,132100,8843412120,16680,16680,16680,16670,91
|
|
20230828,132000,8841894940,16670,16690,16690,16670,675
|
|
20230828,131900,8830635550,16690,16690,16700,16680,2896
|
|
20230828,131800,8782316670,16700,16700,16700,16700,16
|
|
20230828,131700,8782049470,16700,16710,16710,16700,1353
|
|
20230828,131600,8759451500,16710,16710,16710,16700,90
|
|
20230828,131500,8757947900,16710,16700,16710,16700,870
|
|
20230828,131400,8743410460,16700,16700,16710,16700,331
|
|
20230828,131300,8737882540,16710,16740,16740,16700,551
|
|
20230828,131200,8728676080,16740,16700,16750,16700,1832
|
|
20230828,131100,8698052920,16700,16700,16710,16700,380
|
|
20230828,131000,8691706500,16710,16710,16710,16700,183
|
|
20230828,130900,8688649980,16710,16730,16730,16700,874
|
|
20230828,130800,8674041750,16720,16720,16720,16720,0
|
|
20230828,130700,8674041750,16720,16720,16720,16720,40
|
|
20230828,130600,8673372950,16720,16720,16720,16720,4
|
|
20230828,130500,8673306070,16720,16720,16720,16720,52
|
|
20230828,130400,8672436630,16720,16730,16730,16720,296
|
|
20230828,130300,8667486570,16720,16720,16720,16720,29
|
|
20230828,130200,8667001690,16720,16720,16730,16720,257
|
|
20230828,130100,8662702650,16720,16720,16730,16700,1357
|
|
20230828,130000,8640026560,16720,16710,16720,16710,37
|
|
20230828,125900,8639408220,16710,16700,16710,16700,477
|
|
20230828,125800,8631439250,16710,16700,16710,16700,895
|
|
20230828,125700,8616491040,16710,16710,16710,16710,12
|
|
20230828,125600,8616290520,16720,16720,16720,16720,293
|
|
20230828,125500,8611391560,16730,16720,16730,16720,15
|
|
20230828,125400,8611140710,16720,16740,16740,16720,307
|
|
20230828,125300,8606003050,16740,16700,16740,16700,997
|
|
20230828,125200,8589344670,16700,16700,16700,16690,690
|
|
20230828,125100,8577823180,16700,16700,16700,16700,2
|
|
20230828,125000,8577789780,16690,16700,16700,16690,768
|
|
20230828,124900,8564971710,16700,16700,16700,16690,721
|
|
20230828,124800,8552936600,16700,16700,16700,16690,159
|
|
20230828,124700,8550282680,16700,16700,16700,16700,1450
|
|
20230828,124600,8526067680,16700,16740,16740,16700,2164
|
|
20230828,124500,8489898860,16740,16750,16750,16740,1156
|
|
20230828,124400,8470544450,16760,16750,16760,16750,1463
|
|
20230828,124300,8446039090,16760,16770,16770,16760,685
|
|
20230828,124200,8434556830,16770,16770,16770,16770,101
|
|
20230828,124100,8432863060,16770,16780,16780,16770,275
|
|
20230828,124000,8428251000,16780,16780,16780,16770,334
|
|
20230828,123900,8422647720,16780,16790,16790,16780,173
|
|
20230828,123800,8419744050,16790,16780,16790,16780,972
|
|
20230828,123700,8403433300,16780,16770,16780,16770,56
|
|
20230828,123600,8402493630,16780,16770,16780,16770,315
|
|
20230828,123500,8397210540,16760,16770,16770,16760,214
|
|
20230828,123400,8393622780,16770,16770,16770,16770,0
|
|
20230828,123300,8393622780,16770,16750,16770,16750,546
|
|
20230828,123200,8384473050,16750,16750,16750,16750,0
|
|
20230828,123100,8384473050,16750,16750,16760,16750,8
|
|
20230828,123000,8384339020,16760,16770,16770,16760,4
|
|
20230828,122900,8384271950,16750,16750,16770,16740,467
|
|
20230828,122800,8376449710,16730,16730,16740,16730,680
|
|
20230828,122700,8365071510,16730,16740,16740,16730,274
|
|
20230828,122600,8360485860,16740,16730,16740,16730,61
|
|
20230828,122500,8359465220,16730,16720,16730,16720,169
|
|
20230828,122400,8356637870,16720,16730,16730,16710,83
|
|
20230828,122300,8355249390,16740,16730,16740,16730,390
|
|
20230828,122200,8348724560,16710,16710,16710,16710,3
|
|
20230828,122100,8348674430,16730,16730,16730,16730,210
|
|
20230828,122000,8345161130,16720,16720,16720,16710,908
|
|
20230828,121900,8329987970,16720,16740,16740,16720,1063
|
|
20230828,121800,8312198900,16750,16740,16750,16730,115
|
|
20230828,121700,8310272930,16730,16730,16740,16730,512
|
|
20230828,121600,8301705000,16730,16710,16730,16710,1121
|
|
20230828,121500,8282963210,16700,16700,16710,16700,71
|
|
20230828,121400,8281776960,16700,16700,16700,16700,86
|
|
20230828,121300,8280340760,16710,16710,16710,16710,100
|
|
20230828,121200,8278669760,16710,16690,16710,16690,1918
|
|
20230828,121100,8246642440,16690,16680,16690,16680,141
|
|
20230828,121000,8244289200,16690,16690,16690,16680,44
|
|
20230828,120900,8243555150,16680,16690,16690,16680,12
|
|
20230828,120800,8243354980,16680,16690,16700,16680,436
|
|
20230828,120700,8236078530,16680,16680,16680,16680,1277
|
|
20230828,120600,8214778170,16690,16680,16690,16680,1202
|
|
20230828,120500,8194728100,16690,16700,16700,16690,130
|
|
20230828,120400,8192558300,16690,16690,16690,16690,810
|
|
20230828,120300,8179039400,16690,16700,16700,16690,211
|
|
20230828,120200,8175516000,16700,16700,16700,16690,783
|
|
20230828,120100,8162440170,16700,16700,16700,16700,747
|
|
20230828,120000,8149965270,16700,16710,16710,16700,589
|
|
20230828,115900,8140124920,16720,16730,16730,16720,7
|
|
20230828,115800,8140007850,16740,16710,16740,16710,1487
|
|
20230828,115700,8115148740,16710,16700,16710,16700,215
|
|
20230828,115600,8111558020,16690,16700,16700,16690,974
|
|
20230828,115500,8095292560,16700,16690,16700,16690,258
|
|
20230828,115400,8090986070,16700,16700,16700,16700,248
|
|
20230828,115300,8086844470,16700,16700,16700,16690,420
|
|
20230828,115200,8079833420,16690,16710,16710,16690,655
|
|
20230828,115100,8068895060,16710,16710,16710,16710,8
|
|
20230828,115000,8068761380,16710,16710,16710,16700,402
|
|
20230828,114900,8062047390,16700,16700,16710,16700,1711
|
|
20230828,114800,8033473660,16710,16710,16710,16710,469
|
|
20230828,114700,8025636670,16710,16720,16730,16710,1147
|
|
20230828,114600,8006461750,16720,16720,16720,16720,570
|
|
20230828,114500,7996931350,16720,16740,16740,16720,2161
|
|
20230828,114400,7960796420,16740,16730,16740,16720,1028
|
|
20230828,114300,7943597240,16730,16730,16730,16730,430
|
|
20230828,114200,7936403340,16740,16730,16740,16730,211
|
|
20230828,114100,7932873200,16740,16740,16740,16740,400
|
|
20230828,114000,7926177200,16720,16740,16740,16720,327
|
|
20230828,113900,7920707360,16740,16730,16740,16730,643
|
|
20230828,113800,7909949920,16730,16750,16750,16730,1189
|
|
20230828,113700,7890049690,16750,16760,16760,16750,247
|
|
20230828,113600,7885911410,16770,16760,16770,16760,246
|
|
20230828,113500,7881787630,16760,16770,16770,16760,255
|
|
20230828,113400,7877512780,16770,16760,16800,16760,486
|
|
20230828,113300,7869366910,16760,16790,16790,16730,3999
|
|
20230828,113200,7802388230,16790,16800,16800,16790,132
|
|
20230828,113100,7800170930,16800,16800,16800,16790,44
|
|
20230828,113000,7799431900,16800,16810,16810,16800,652
|
|
20230828,112900,7788474370,16800,16800,16800,16800,290
|
|
20230828,112800,7783602370,16800,16800,16800,16780,780
|
|
20230828,112700,7770510530,16800,16800,16800,16770,1867
|
|
20230828,112600,7739177110,16810,16810,16810,16810,453
|
|
20230828,112500,7731562180,16810,16810,16820,16810,274
|
|
20230828,112400,7726956000,16800,16800,16820,16800,617
|
|
20230828,112300,7716587970,16790,16820,16830,16790,2993
|
|
20230828,112200,7666274990,16820,16840,16840,16820,1638
|
|
20230828,112100,7638700880,16850,16850,16860,16850,311
|
|
20230828,112000,7633460330,16850,16840,16860,16840,254
|
|
20230828,111900,7629181560,16850,16850,16850,16840,301
|
|
20230828,111800,7624110620,16860,16850,16860,16840,330
|
|
20230828,111700,7618550180,16860,16870,16870,16840,820
|
|
20230828,111600,7604732640,16850,16860,16870,16850,146
|
|
20230828,111500,7602271470,16870,16870,16870,16870,52
|
|
20230828,111400,7601394230,16870,16870,16870,16870,130
|
|
20230828,111300,7599201130,16870,16870,16870,16860,442
|
|
20230828,111200,7591744640,16880,16860,16880,16860,60
|
|
20230828,111100,7590732400,16860,16850,16860,16850,141
|
|
20230828,111000,7588355240,16860,16860,16900,16850,306
|
|
20230828,110900,7583193740,16860,16890,16890,16860,925
|
|
20230828,110800,7567587390,16890,16880,16890,16880,118
|
|
20230828,110700,7565595310,16890,16860,16890,16860,256
|
|
20230828,110600,7561274530,16860,16860,16860,16850,3264
|
|
20230828,110500,7506270910,16850,16860,16860,16840,1167
|
|
20230828,110400,7486605150,16860,16860,16860,16860,442
|
|
20230828,110300,7479153030,16860,16870,16870,16860,1118
|
|
20230828,110200,7460299760,16860,16900,16900,16860,906
|
|
20230828,110100,7445020470,16900,16910,16910,16900,3654
|
|
20230828,110000,7383260430,16910,16890,16910,16880,1093
|
|
20230828,105900,7364790980,16890,16910,16910,16850,2539
|
|
20230828,105800,7321899890,16910,16850,16910,16850,2393
|
|
20230828,105700,7281516290,16850,16850,16850,16850,414
|
|
20230828,105600,7274540390,16850,16830,16850,16830,437
|
|
20230828,105500,7267177590,16840,16820,16840,16820,1559
|
|
20230828,105400,7240935160,16830,16770,16830,16770,1804
|
|
20230828,105300,7210616660,16780,16800,16800,16760,1300
|
|
20230828,105200,7188815100,16800,16800,16810,16800,198
|
|
20230828,105100,7185487560,16800,16810,16810,16800,4745
|
|
20230828,105000,7105768340,16820,16810,16830,16810,377
|
|
20230828,104900,7099430860,16810,16820,16820,16810,315
|
|
20230828,104800,7094135510,16820,16810,16820,16810,672
|
|
20230828,104700,7082833630,16810,16800,16810,16800,494
|
|
20230828,104600,7074529560,16810,16780,16810,16760,2110
|
|
20230828,104500,7039130920,16770,16770,16780,16770,136
|
|
20230828,104400,7036850040,16770,16790,16790,16770,146
|
|
20230828,104300,7034400810,16790,16810,16820,16740,3957
|
|
20230828,104200,6967922470,16820,16840,16840,16820,376
|
|
20230828,104100,6961592670,16840,16810,16840,16810,844
|
|
20230828,104000,6947395650,16800,16810,16810,16800,899
|
|
20230828,103900,6932284480,16810,16770,16810,16770,2513
|
|
20230828,103800,6890083430,16760,16760,16770,16750,1188
|
|
20230828,103700,6870167570,16760,16780,16780,16740,132
|
|
20230828,103600,6867956570,16780,16700,16780,16690,2428
|
|
20230828,103500,6827346130,16700,16670,16700,16670,866
|
|
20230828,103400,6812895820,16670,16710,16710,16660,2890
|
|
20230828,103300,6764682640,16710,16700,16710,16700,56
|
|
20230828,103200,6763747410,16690,16700,16710,16690,1100
|
|
20230828,103100,6745377890,16700,16770,16770,16700,4159
|
|
20230828,103000,6675782670,16780,16770,16780,16760,847
|
|
20230828,102900,6661580400,16770,16760,16770,16760,851
|
|
20230828,102800,6647315590,16760,16770,16770,16760,1919
|
|
20230828,102700,6615139360,16770,16760,16770,16750,1072
|
|
20230828,102600,6597172970,16760,16770,16780,16760,149
|
|
20230828,102500,6594673360,16780,16780,16780,16780,317
|
|
20230828,102400,6589354100,16790,16750,16790,16750,3104
|
|
20230828,102300,6537281960,16760,16750,16760,16750,368
|
|
20230828,102200,6531116460,16760,16760,16760,16750,368
|
|
20230828,102100,6524948860,16760,16720,16760,16720,1758
|
|
20230828,102000,6495513840,16720,16730,16750,16720,794
|
|
20230828,101900,6482232100,16720,16670,16720,16670,2456
|
|
20230828,101800,6441236100,16660,16650,16670,16650,263
|
|
20230828,101700,6436856830,16650,16610,16650,16610,4576
|
|
20230828,101600,6360782500,16610,16630,16630,16610,2098
|
|
20230828,101500,6325921730,16630,16620,16640,16620,1103
|
|
20230828,101400,6307581800,16630,16630,16630,16620,694
|
|
20230828,101300,6296040810,16640,16630,16640,16620,1283
|
|
20230828,101200,6274706520,16620,16630,16630,16620,1358
|
|
20230828,101100,6252130740,16630,16620,16630,16610,1636
|
|
20230828,101000,6224936070,16620,16610,16630,16610,1410
|
|
20230828,100900,6201506900,16600,16580,16600,16570,4837
|
|
20230828,100800,6121263950,16580,16580,16590,16570,4772
|
|
20230828,100700,6042138550,16590,16650,16650,16580,22875
|
|
20230828,100600,5662287870,16650,16660,16680,16650,3040
|
|
20230828,100500,5611637130,16660,16700,16700,16650,4469
|
|
20230828,100400,5537150010,16700,16700,16700,16700,486
|
|
20230828,100300,5529033810,16710,16710,16720,16700,753
|
|
20230828,100200,5516448890,16710,16720,16730,16710,1849
|
|
20230828,100100,5485526790,16730,16660,16730,16650,1954
|
|
20230828,100000,5452919770,16660,16650,16660,16640,667
|
|
20230828,095900,5441817100,16640,16630,16650,16620,2377
|
|
20230828,095800,5402289960,16630,16650,16660,16630,3924
|
|
20230828,095700,5336986490,16650,16660,16670,16650,1306
|
|
20230828,095600,5315236650,16650,16670,16670,16640,5539
|
|
20230828,095500,5222984700,16670,16660,16670,16660,2291
|
|
20230828,095400,5184808060,16660,16700,16700,16660,2097
|
|
20230828,095300,5149830110,16690,16660,16700,16650,3583
|
|
20230828,095200,5090125250,16650,16660,16680,16650,9001
|
|
20230828,095100,4940154900,16650,16690,16700,16650,3214
|
|
20230828,095000,4886606360,16690,16700,16720,16670,2476
|
|
20230828,094900,4845256070,16660,16700,16710,16630,16719
|
|
20230828,094800,4566438650,16690,16750,16750,16690,9323
|
|
20230828,094700,4410691790,16760,16780,16780,16750,900
|
|
20230828,094600,4395601590,16780,16760,16790,16730,8120
|
|
20230828,094500,4259608810,16770,16790,16800,16760,6796
|
|
20230828,094400,4145597010,16790,16800,16800,16780,1853
|
|
20230828,094300,4114483660,16800,16800,16800,16790,2376
|
|
20230828,094200,4074577580,16810,16800,16830,16790,6458
|
|
20230828,094100,3966020560,16820,16790,16820,16780,3769
|
|
20230828,094000,3902712830,16800,16860,16860,16800,4297
|
|
20230828,093900,3830433920,16860,16850,16870,16820,6513
|
|
20230828,093800,3720692500,16850,16820,16850,16790,3595
|
|
20230828,093700,3660260460,16810,16840,16850,16790,6905
|
|
20230828,093600,3544147820,16820,16850,16870,16820,8269
|
|
20230828,093500,3404973090,16840,16860,16890,16840,8235
|
|
20230828,093400,3266178320,16860,16890,16890,16860,4865
|
|
20230828,093300,3184113870,16900,16890,16900,16870,1864
|
|
20230828,093200,3152630720,16870,16840,16890,16830,6920
|
|
20230828,093100,3035991230,16840,16920,16920,16830,29460
|
|
20230828,093000,2538984070,16920,16990,16990,16920,2337
|
|
20230828,092900,2499425690,17000,16940,17000,16930,2633
|
|
20230828,092800,2454763890,16940,16990,16990,16940,2123
|
|
20230828,092700,2418734070,16990,16960,16990,16960,5102
|
|
20230828,092600,2332140820,16960,16960,16960,16900,5418
|
|
20230828,092500,2240401620,16970,16980,16990,16880,8495
|
|
20230828,092400,2096537670,16980,16990,17030,16960,4261
|
|
20230828,092300,2024190550,16970,17070,17080,16970,8777
|
|
20230828,092200,1874883740,17080,17090,17090,17060,1852
|
|
20230828,092100,1843261800,17090,17080,17090,17080,1331
|
|
20230828,092000,1820523160,17090,17060,17090,17060,4040
|
|
20230828,091900,1751534320,17060,17100,17100,17060,4057
|
|
20230828,091800,1682228920,17100,17100,17110,17090,1564
|
|
20230828,091700,1655484130,17100,17120,17130,17090,2872
|
|
20230828,091600,1606373020,17130,17120,17130,17120,1369
|
|
20230828,091500,1582932760,17120,17140,17170,17110,1929
|
|
20230828,091400,1549888640,17140,17100,17140,17100,1072
|
|
20230828,091300,1531532390,17110,17090,17120,17090,4205
|
|
20230828,091200,1459619490,17090,17190,17200,17090,7329
|
|
20230828,091100,1334016120,17200,17160,17200,17150,7257
|
|
20230828,091000,1209268620,17200,17100,17200,17100,8355
|
|
20230828,090900,1065957550,17110,17080,17120,17070,3222
|
|
20230828,090800,1010898960,17080,17150,17150,17080,4388
|
|
20230828,090700,935799890,17130,17170,17190,17130,6654
|
|
20230828,090600,821505990,17170,17130,17180,17120,3129
|
|
20230828,090500,767796060,17110,17100,17130,17090,1672
|
|
20230828,090400,739183800,17100,17100,17110,17060,5595
|
|
20230828,090300,643596970,17100,17150,17180,17100,7754
|
|
20230828,090200,510845560,17130,17210,17230,17130,6907
|
|
20230828,090100,392212480,17220,17140,17220,17020,10243
|
|
20230828,090000,216334570,17120,16920,17220,16920,12139
|