613 lines
33 KiB
CSV
613 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,191000,9833376010,14900,14900,14900,14900,6602
|
|
20230906,190900,9833376010,14900,14900,14900,14900,0
|
|
20230906,190800,9833376010,14900,14900,14900,14900,0
|
|
20230906,190700,9833376010,14900,14900,14900,14900,0
|
|
20230906,190600,9833376010,14900,14900,14900,14900,0
|
|
20230906,190500,9833376010,14900,14900,14900,14900,0
|
|
20230906,190400,9833376010,14900,14900,14900,14900,0
|
|
20230906,190300,9833376010,14900,14900,14900,14900,0
|
|
20230906,190200,9833376010,14900,14900,14900,14900,0
|
|
20230906,190100,9833376010,14900,14900,14900,14900,0
|
|
20230906,190000,9833376010,14900,14900,14900,14900,0
|
|
20230906,185900,9833376010,14900,14900,14900,14900,0
|
|
20230906,185800,9833376010,14900,14900,14900,14900,0
|
|
20230906,185700,9833376010,14900,14900,14900,14900,0
|
|
20230906,185600,9833376010,14900,14900,14900,14900,0
|
|
20230906,185500,9833376010,14900,14900,14900,14900,0
|
|
20230906,185400,9833376010,14900,14900,14900,14900,0
|
|
20230906,185300,9833376010,14900,14900,14900,14900,0
|
|
20230906,185200,9833376010,14900,14900,14900,14900,0
|
|
20230906,185100,9833376010,14900,14900,14900,14900,0
|
|
20230906,185000,9833376010,14900,14900,14900,14900,0
|
|
20230906,184900,9833376010,14900,14900,14900,14900,0
|
|
20230906,184800,9833376010,14900,14900,14900,14900,0
|
|
20230906,184700,9833376010,14900,14900,14900,14900,0
|
|
20230906,184600,9833376010,14900,14900,14900,14900,0
|
|
20230906,184500,9833376010,14900,14900,14900,14900,0
|
|
20230906,184400,9833376010,14900,14900,14900,14900,0
|
|
20230906,184300,9833376010,14900,14900,14900,14900,0
|
|
20230906,184200,9833376010,14900,14900,14900,14900,0
|
|
20230906,184100,9833376010,14900,14900,14900,14900,0
|
|
20230906,184000,9833376010,14900,14900,14900,14900,6602
|
|
20230906,183900,9833376010,14900,14900,14900,14900,0
|
|
20230906,183800,9833376010,14900,14900,14900,14900,0
|
|
20230906,183700,9833376010,14900,14900,14900,14900,0
|
|
20230906,183600,9833376010,14900,14900,14900,14900,0
|
|
20230906,183500,9833376010,14900,14900,14900,14900,0
|
|
20230906,183400,9833376010,14900,14900,14900,14900,0
|
|
20230906,183300,9833376010,14900,14900,14900,14900,0
|
|
20230906,183200,9833376010,14900,14900,14900,14900,0
|
|
20230906,183100,9833376010,14900,14900,14900,14900,0
|
|
20230906,183000,9833376010,14900,14900,14900,14900,0
|
|
20230906,182900,9833376010,14900,14900,14900,14900,0
|
|
20230906,182800,9833376010,14900,14900,14900,14900,0
|
|
20230906,182700,9833376010,14900,14900,14900,14900,0
|
|
20230906,182600,9833376010,14900,14900,14900,14900,0
|
|
20230906,182500,9833376010,14900,14900,14900,14900,0
|
|
20230906,182400,9833376010,14900,14900,14900,14900,0
|
|
20230906,182300,9833376010,14900,14900,14900,14900,0
|
|
20230906,182200,9833376010,14900,14900,14900,14900,0
|
|
20230906,182100,9833376010,14900,14900,14900,14900,0
|
|
20230906,182000,9833376010,14900,14900,14900,14900,0
|
|
20230906,181900,9833376010,14900,14900,14900,14900,0
|
|
20230906,181800,9833376010,14900,14900,14900,14900,0
|
|
20230906,181700,9833376010,14900,14900,14900,14900,0
|
|
20230906,181600,9833376010,14900,14900,14900,14900,0
|
|
20230906,181500,9833376010,14900,14900,14900,14900,0
|
|
20230906,181400,9833376010,14900,14900,14900,14900,0
|
|
20230906,181300,9833376010,14900,14900,14900,14900,0
|
|
20230906,181200,9833376010,14900,14900,14900,14900,0
|
|
20230906,181100,9833376010,14900,14900,14900,14900,0
|
|
20230906,181000,9833376010,14900,14900,14900,14900,6602
|
|
20230906,180900,9833376010,14900,14900,14900,14900,0
|
|
20230906,180800,9833376010,14900,14900,14900,14900,0
|
|
20230906,180700,9833376010,14900,14900,14900,14900,0
|
|
20230906,180600,9833376010,14900,14900,14900,14900,0
|
|
20230906,180500,9833376010,14900,14900,14900,14900,0
|
|
20230906,180400,9833376010,14900,14900,14900,14900,0
|
|
20230906,180300,9833376010,14900,14900,14900,14900,0
|
|
20230906,180200,9833376010,14900,14900,14900,14900,0
|
|
20230906,180100,9833376010,14900,14900,14900,14900,0
|
|
20230906,180000,9833376010,14900,14900,14900,14900,0
|
|
20230906,175900,9833376010,14900,14900,14900,14900,0
|
|
20230906,175800,9833376010,14900,14900,14900,14900,0
|
|
20230906,175700,9833376010,14900,14900,14900,14900,0
|
|
20230906,175600,9833376010,14900,14900,14900,14900,0
|
|
20230906,175500,9833376010,14900,14900,14900,14900,0
|
|
20230906,175400,9833376010,14900,14900,14900,14900,0
|
|
20230906,175300,9833376010,14900,14900,14900,14900,0
|
|
20230906,175200,9833376010,14900,14900,14900,14900,0
|
|
20230906,175100,9833376010,14900,14900,14900,14900,0
|
|
20230906,175000,9833376010,14900,14900,14900,14900,0
|
|
20230906,174900,9833376010,14900,14900,14900,14900,0
|
|
20230906,174800,9833376010,14900,14900,14900,14900,0
|
|
20230906,174700,9833376010,14900,14900,14900,14900,0
|
|
20230906,174600,9833376010,14900,14900,14900,14900,0
|
|
20230906,174500,9833376010,14900,14900,14900,14900,0
|
|
20230906,174400,9833376010,14900,14900,14900,14900,0
|
|
20230906,174300,9833376010,14900,14900,14900,14900,0
|
|
20230906,174200,9833376010,14900,14900,14900,14900,0
|
|
20230906,174100,9833376010,14900,14900,14900,14900,0
|
|
20230906,174000,9833376010,14900,14900,14900,14900,6602
|
|
20230906,173900,9833376010,14900,14900,14900,14900,0
|
|
20230906,173800,9833376010,14900,14900,14900,14900,0
|
|
20230906,173700,9833376010,14900,14900,14900,14900,0
|
|
20230906,173600,9833376010,14900,14900,14900,14900,0
|
|
20230906,173500,9833376010,14900,14900,14900,14900,0
|
|
20230906,173400,9833376010,14900,14900,14900,14900,0
|
|
20230906,173300,9833376010,14900,14900,14900,14900,0
|
|
20230906,173200,9833376010,14900,14900,14900,14900,0
|
|
20230906,173100,9833376010,14900,14900,14900,14900,0
|
|
20230906,173000,9833376010,14900,14900,14900,14900,0
|
|
20230906,172900,9833376010,14900,14900,14900,14900,0
|
|
20230906,172800,9833376010,14900,14900,14900,14900,0
|
|
20230906,172700,9833376010,14900,14900,14900,14900,0
|
|
20230906,172600,9833376010,14900,14900,14900,14900,0
|
|
20230906,172500,9833376010,14900,14900,14900,14900,0
|
|
20230906,172400,9833376010,14900,14900,14900,14900,0
|
|
20230906,172300,9833376010,14900,14900,14900,14900,0
|
|
20230906,172200,9833376010,14900,14900,14900,14900,0
|
|
20230906,172100,9833376010,14900,14900,14900,14900,0
|
|
20230906,172000,9833376010,14900,14900,14900,14900,0
|
|
20230906,171900,9833376010,14900,14900,14900,14900,0
|
|
20230906,171800,9833376010,14900,14900,14900,14900,0
|
|
20230906,171700,9833376010,14900,14900,14900,14900,0
|
|
20230906,171600,9833376010,14900,14900,14900,14900,0
|
|
20230906,171500,9833376010,14900,14900,14900,14900,0
|
|
20230906,171400,9833376010,14900,14900,14900,14900,0
|
|
20230906,171300,9833376010,14900,14900,14900,14900,0
|
|
20230906,171200,9833376010,14900,14900,14900,14900,0
|
|
20230906,171100,9833376010,14900,14900,14900,14900,0
|
|
20230906,171000,9833376010,14900,14900,14900,14900,6602
|
|
20230906,170900,9833376010,14900,14900,14900,14900,0
|
|
20230906,170800,9833376010,14900,14900,14900,14900,0
|
|
20230906,170700,9833376010,14900,14900,14900,14900,0
|
|
20230906,170600,9833376010,14900,14900,14900,14900,0
|
|
20230906,170500,9833376010,14900,14900,14900,14900,0
|
|
20230906,170400,9833376010,14900,14900,14900,14900,0
|
|
20230906,170300,9833376010,14900,14900,14900,14900,0
|
|
20230906,170200,9833376010,14900,14900,14900,14900,0
|
|
20230906,170100,9833376010,14900,14900,14900,14900,0
|
|
20230906,170000,9833376010,14900,14900,14900,14900,0
|
|
20230906,165900,9833376010,14900,14900,14900,14900,0
|
|
20230906,165800,9833376010,14900,14900,14900,14900,0
|
|
20230906,165700,9833376010,14900,14900,14900,14900,0
|
|
20230906,165600,9833376010,14900,14900,14900,14900,0
|
|
20230906,165500,9833376010,14900,14900,14900,14900,0
|
|
20230906,165400,9833376010,14900,14900,14900,14900,0
|
|
20230906,165300,9833376010,14900,14900,14900,14900,0
|
|
20230906,165200,9833376010,14900,14900,14900,14900,0
|
|
20230906,165100,9833376010,14900,14900,14900,14900,0
|
|
20230906,165000,9833376010,14900,14900,14900,14900,0
|
|
20230906,164900,9833376010,14900,14900,14900,14900,0
|
|
20230906,164800,9833376010,14900,14900,14900,14900,0
|
|
20230906,164700,9833376010,14900,14900,14900,14900,0
|
|
20230906,164600,9833376010,14900,14900,14900,14900,0
|
|
20230906,164500,9833376010,14900,14900,14900,14900,0
|
|
20230906,164400,9833376010,14900,14900,14900,14900,0
|
|
20230906,164300,9833376010,14900,14900,14900,14900,0
|
|
20230906,164200,9833376010,14900,14900,14900,14900,0
|
|
20230906,164100,9833376010,14900,14900,14900,14900,0
|
|
20230906,164000,9833376010,14900,14900,14900,14900,6602
|
|
20230906,163900,9833376010,14900,14900,14900,14900,0
|
|
20230906,163800,9833376010,14900,14900,14900,14900,0
|
|
20230906,163700,9833376010,14900,14900,14900,14900,0
|
|
20230906,163600,9833376010,14900,14900,14900,14900,0
|
|
20230906,163500,9833376010,14900,14900,14900,14900,0
|
|
20230906,163400,9833376010,14900,14900,14900,14900,0
|
|
20230906,163300,9833376010,14900,14900,14900,14900,0
|
|
20230906,163200,9833376010,14900,14900,14900,14900,0
|
|
20230906,163100,9833376010,14900,14900,14900,14900,0
|
|
20230906,163000,9833376010,14900,14900,14900,14900,0
|
|
20230906,162900,9833376010,14900,14900,14900,14900,0
|
|
20230906,162800,9833376010,14900,14900,14900,14900,0
|
|
20230906,162700,9833376010,14900,14900,14900,14900,0
|
|
20230906,162600,9833376010,14900,14900,14900,14900,0
|
|
20230906,162500,9833376010,14900,14900,14900,14900,0
|
|
20230906,162400,9833376010,14900,14900,14900,14900,0
|
|
20230906,162300,9833376010,14900,14900,14900,14900,0
|
|
20230906,162200,9833376010,14900,14900,14900,14900,0
|
|
20230906,162100,9833376010,14900,14900,14900,14900,0
|
|
20230906,162000,9833376010,14900,14900,14900,14900,0
|
|
20230906,161900,9833376010,14900,14900,14900,14900,0
|
|
20230906,161800,9833376010,14900,14900,14900,14900,0
|
|
20230906,161700,9833376010,14900,14900,14900,14900,0
|
|
20230906,161600,9833376010,14900,14900,14900,14900,0
|
|
20230906,161500,9833376010,14900,14900,14900,14900,0
|
|
20230906,161400,9833376010,14900,14900,14900,14900,0
|
|
20230906,161300,9833376010,14900,14900,14900,14900,0
|
|
20230906,161200,9833376010,14900,14900,14900,14900,0
|
|
20230906,161100,9833376010,14900,14900,14900,14900,0
|
|
20230906,161000,9833376010,14900,14900,14900,14900,6602
|
|
20230906,160900,9833376010,14900,14900,14900,14900,0
|
|
20230906,160800,9833376010,14900,14900,14900,14900,0
|
|
20230906,160700,9833376010,14900,14900,14900,14900,0
|
|
20230906,160600,9833376010,14900,14900,14900,14900,0
|
|
20230906,160500,9833376010,14900,14900,14900,14900,0
|
|
20230906,160400,9833376010,14900,14900,14900,14900,0
|
|
20230906,160300,9833376010,14900,14900,14900,14900,0
|
|
20230906,160200,9833376010,14900,14900,14900,14900,0
|
|
20230906,160100,9833376010,14900,14900,14900,14900,0
|
|
20230906,160000,9833376010,14900,14900,14900,14900,0
|
|
20230906,155900,9833376010,14900,14900,14900,14900,0
|
|
20230906,155800,9833376010,14900,14900,14900,14900,0
|
|
20230906,155700,9833376010,14900,14900,14900,14900,0
|
|
20230906,155600,9833376010,14900,14900,14900,14900,0
|
|
20230906,155500,9833376010,14900,14900,14900,14900,0
|
|
20230906,155400,9833376010,14900,14900,14900,14900,0
|
|
20230906,155300,9833376010,14900,14900,14900,14900,0
|
|
20230906,155200,9833376010,14900,14900,14900,14900,0
|
|
20230906,155100,9833376010,14900,14900,14900,14900,0
|
|
20230906,155000,9833376010,14900,14900,14900,14900,0
|
|
20230906,154900,9833376010,14900,14900,14900,14900,0
|
|
20230906,154800,9833376010,14900,14900,14900,14900,0
|
|
20230906,154700,9833376010,14900,14900,14900,14900,0
|
|
20230906,154600,9833376010,14900,14900,14900,14900,0
|
|
20230906,154500,9833376010,14900,14900,14900,14900,0
|
|
20230906,154400,9833376010,14900,14900,14900,14900,0
|
|
20230906,154300,9833376010,14900,14900,14900,14900,0
|
|
20230906,154200,9833376010,14900,14900,14900,14900,0
|
|
20230906,154100,9833376010,14900,14900,14900,14900,0
|
|
20230906,154000,9833376010,14900,14900,14900,14900,6602
|
|
20230906,153900,9833376010,14900,14900,14900,14900,0
|
|
20230906,153800,9833376010,14900,14900,14900,14900,0
|
|
20230906,153700,9833376010,14900,14900,14900,14900,0
|
|
20230906,153600,9833376010,14900,14900,14900,14900,0
|
|
20230906,153500,9833376010,14900,14900,14900,14900,0
|
|
20230906,153400,9833376010,14900,14900,14900,14900,0
|
|
20230906,153300,9833376010,14900,14900,14900,14900,0
|
|
20230906,153200,9833376010,14900,14900,14900,14900,0
|
|
20230906,153100,9833376010,14900,14900,14900,14900,0
|
|
20230906,153000,9833376010,14900,14900,14900,14900,6602
|
|
20230906,152900,9735006210,14880,14880,14880,14880,0
|
|
20230906,152800,9735006210,14880,14880,14880,14880,0
|
|
20230906,152700,9735006210,14880,14880,14880,14880,0
|
|
20230906,152600,9735006210,14880,14880,14880,14880,0
|
|
20230906,152500,9735006210,14880,14880,14880,14880,0
|
|
20230906,152400,9735006210,14880,14880,14880,14880,0
|
|
20230906,152300,9735006210,14880,14880,14880,14880,0
|
|
20230906,152200,9735006210,14880,14880,14880,14880,0
|
|
20230906,152100,9735006210,14880,14880,14880,14880,0
|
|
20230906,152000,9735006210,14880,14880,14880,14880,0
|
|
20230906,151900,9735006210,14880,14850,14880,14850,1372
|
|
20230906,151800,9714621200,14850,14820,14850,14820,978
|
|
20230906,151700,9700121540,14820,14820,14830,14810,1952
|
|
20230906,151600,9671189900,14820,14770,14820,14770,2612
|
|
20230906,151500,9632534240,14790,14810,14810,14770,1583
|
|
20230906,151400,9609107510,14820,14740,14820,14740,1912
|
|
20230906,151300,9580875970,14730,14750,14770,14730,2508
|
|
20230906,151200,9543902680,14740,14730,14750,14720,2667
|
|
20230906,151100,9504618010,14730,14760,14780,14730,6153
|
|
20230906,151000,9413824780,14770,14790,14790,14760,1960
|
|
20230906,150900,9384870500,14790,14790,14800,14790,2111
|
|
20230906,150800,9353646420,14800,14800,14820,14780,2777
|
|
20230906,150700,9312576640,14820,14830,14830,14800,1214
|
|
20230906,150600,9294603440,14800,14800,14830,14790,4018
|
|
20230906,150500,9235154470,14800,14800,14810,14800,1398
|
|
20230906,150400,9214463610,14800,14790,14810,14790,1142
|
|
20230906,150300,9197565230,14790,14810,14810,14780,2557
|
|
20230906,150200,9159735210,14800,14820,14820,14800,942
|
|
20230906,150100,9145790170,14820,14860,14860,14810,1374
|
|
20230906,150000,9125396730,14860,14890,14890,14840,2536
|
|
20230906,145900,9087696640,14890,14770,14910,14770,2700
|
|
20230906,145800,9047609850,14770,14740,14770,14740,2532
|
|
20230906,145700,9010257270,14750,14760,14770,14700,12977
|
|
20230906,145600,8819152000,14750,14770,14770,14750,4593
|
|
20230906,145500,8751381580,14760,14780,14790,14760,3544
|
|
20230906,145400,8699038480,14780,14810,14810,14780,3292
|
|
20230906,145300,8650365400,14800,14830,14830,14800,4957
|
|
20230906,145200,8576994560,14830,14820,14830,14800,4115
|
|
20230906,145100,8516043640,14820,14820,14830,14800,2605
|
|
20230906,145000,8477459180,14840,14810,14840,14800,4431
|
|
20230906,144900,8411832110,14810,14820,14820,14810,3121
|
|
20230906,144800,8365600150,14820,14830,14830,14820,3163
|
|
20230906,144700,8318710120,14830,14830,14840,14830,1903
|
|
20230906,144600,8290483040,14840,14870,14870,14830,2871
|
|
20230906,144500,8247857270,14870,14840,14880,14840,1708
|
|
20230906,144400,8222491230,14840,14830,14840,14820,3112
|
|
20230906,144300,8176343580,14850,14840,14850,14830,3307
|
|
20230906,144200,8127284420,14840,14870,14870,14840,1878
|
|
20230906,144100,8099405990,14860,14880,14880,14850,2268
|
|
20230906,144000,8065684340,14890,14910,14910,14880,3119
|
|
20230906,143900,8019223160,14910,14910,14940,14900,2181
|
|
20230906,143800,7986691990,14930,14940,14950,14910,1875
|
|
20230906,143700,7958708120,14940,14910,14940,14900,2374
|
|
20230906,143600,7923265580,14910,14880,14910,14870,2935
|
|
20230906,143500,7879550920,14870,14820,14870,14820,2364
|
|
20230906,143400,7844444370,14830,14820,14830,14810,2237
|
|
20230906,143300,7811293150,14820,14830,14830,14820,2400
|
|
20230906,143200,7775723430,14830,14830,14840,14820,2304
|
|
20230906,143100,7741562030,14830,14820,14840,14820,2334
|
|
20230906,143000,7706962060,14830,14840,14840,14820,1814
|
|
20230906,142900,7680060870,14840,14830,14840,14820,2023
|
|
20230906,142800,7650055670,14840,14820,14840,14820,2220
|
|
20230906,142700,7617144670,14820,14830,14840,14820,1501
|
|
20230906,142600,7594884620,14840,14840,14840,14830,1414
|
|
20230906,142500,7573914380,14840,14850,14860,14830,3518
|
|
20230906,142400,7521673950,14860,14880,14880,14850,2196
|
|
20230906,142300,7489038650,14880,14860,14920,14860,1584
|
|
20230906,142200,7465486300,14870,14890,14910,14860,1942
|
|
20230906,142100,7436588320,14890,14850,14890,14830,4246
|
|
20230906,142000,7373440690,14850,14860,14860,14820,4096
|
|
20230906,141900,7312688620,14850,14920,14920,14850,9611
|
|
20230906,141800,7169524460,14920,14940,14940,14910,5823
|
|
20230906,141700,7082597840,14930,14940,14940,14930,2537
|
|
20230906,141600,7044713490,14940,14940,14950,14930,1853
|
|
20230906,141500,7017031160,14940,14970,14970,14940,4073
|
|
20230906,141400,6956132520,14960,14990,14990,14960,1927
|
|
20230906,141300,6927293050,14990,14980,14990,14970,1584
|
|
20230906,141200,6903566720,14980,14970,14990,14960,1888
|
|
20230906,141100,6875307260,14970,14960,14970,14950,2176
|
|
20230906,141000,6842748540,14960,14970,14980,14960,1129
|
|
20230906,140900,6825849470,14960,14970,14990,14950,10330
|
|
20230906,140800,6671336680,14970,14980,14990,14960,3705
|
|
20230906,140700,6615858220,14980,15010,15020,14980,4682
|
|
20230906,140600,6545611030,15010,15000,15040,15000,2086
|
|
20230906,140500,6514294290,15000,15040,15070,14990,9140
|
|
20230906,140400,6377079480,15040,15030,15040,15020,3896
|
|
20230906,140300,6318537580,15030,15070,15070,15020,5561
|
|
20230906,140200,6234855600,15080,15080,15090,15070,1963
|
|
20230906,140100,6205260680,15070,15080,15090,15070,2095
|
|
20230906,140000,6173679980,15080,15080,15120,15060,3005
|
|
20230906,135900,6128345870,15080,15090,15090,15080,2543
|
|
20230906,135800,6089995430,15100,15100,15100,15080,2784
|
|
20230906,135700,6047966790,15100,15100,15100,15090,3234
|
|
20230906,135600,5999147130,15100,15220,15220,15090,14953
|
|
20230906,135500,5771990450,15220,15250,15260,15220,6970
|
|
20230906,135400,5665775660,15250,15260,15260,15250,1362
|
|
20230906,135300,5645003010,15260,15260,15270,15260,1031
|
|
20230906,135200,5629264000,15260,15250,15260,15250,157
|
|
20230906,135100,5626868950,15250,15260,15260,15250,522
|
|
20230906,135000,5618905580,15260,15260,15270,15250,35
|
|
20230906,134900,5618371510,15260,15270,15270,15260,451
|
|
20230906,134800,5611489200,15270,15260,15270,15260,231
|
|
20230906,134700,5607962960,15270,15270,15270,15270,237
|
|
20230906,134600,5604343970,15270,15270,15270,15270,270
|
|
20230906,134500,5600221070,15280,15270,15280,15270,126
|
|
20230906,134400,5598296880,15270,15280,15290,15270,175
|
|
20230906,134300,5595624460,15270,15280,15280,15270,158
|
|
20230906,134200,5593211310,15290,15280,15290,15280,29
|
|
20230906,134100,5592767930,15280,15280,15280,15270,304
|
|
20230906,134000,5588125510,15280,15280,15280,15280,13
|
|
20230906,133900,5587926870,15270,15270,15280,15270,189
|
|
20230906,133800,5585040690,15270,15260,15270,15260,74
|
|
20230906,133700,5583911280,15260,15250,15270,15250,381
|
|
20230906,133600,5578099800,15250,15250,15250,15240,419
|
|
20230906,133500,5571710140,15290,15250,15290,15250,1411
|
|
20230906,133400,5550191470,15250,15240,15250,15230,1742
|
|
20230906,133300,5523627180,15240,15240,15240,15230,635
|
|
20230906,133200,5513955420,15230,15240,15240,15220,1305
|
|
20230906,133100,5494084700,15240,15280,15290,15240,15875
|
|
20230906,133000,5251835910,15280,15280,15290,15280,356
|
|
20230906,132900,5246396090,15280,15290,15290,15280,530
|
|
20230906,132800,5238293000,15290,15280,15290,15280,361
|
|
20230906,132700,5232773410,15290,15300,15300,15280,1451
|
|
20230906,132600,5210585990,15300,15300,15300,15290,147
|
|
20230906,132500,5208336980,15300,15300,15300,15290,171
|
|
20230906,132400,5205721260,15300,15300,15300,15290,389
|
|
20230906,132300,5199771070,15300,15290,15310,15290,1263
|
|
20230906,132200,5180459370,15290,15300,15300,15290,5763
|
|
20230906,132100,5092287850,15310,15300,15310,15300,26
|
|
20230906,132000,5091889900,15300,15310,15310,15300,130
|
|
20230906,131900,5089900710,15300,15310,15310,15300,17
|
|
20230906,131800,5089640530,15310,15310,15310,15300,282
|
|
20230906,131700,5085323750,15310,15320,15320,15310,243
|
|
20230906,131600,5081602270,15310,15310,15310,15310,9
|
|
20230906,131500,5081464480,15310,15310,15310,15310,133
|
|
20230906,131400,5079428250,15310,15310,15310,15310,380
|
|
20230906,131300,5073610450,15310,15310,15310,15310,337
|
|
20230906,131200,5068450980,15310,15310,15320,15310,321
|
|
20230906,131100,5063534210,15310,15310,15310,15310,359
|
|
20230906,131000,5058037920,15310,15310,15310,15310,119
|
|
20230906,130900,5056216030,15310,15310,15310,15310,20
|
|
20230906,130800,5055909830,15310,15310,15310,15310,65
|
|
20230906,130700,5054914680,15310,15310,15310,15310,20
|
|
20230906,130600,5054608480,15300,15310,15310,15300,320
|
|
20230906,130500,5049710530,15310,15310,15310,15310,66
|
|
20230906,130400,5048700070,15310,15310,15310,15310,31
|
|
20230906,130300,5048225460,15310,15320,15340,15310,395
|
|
20230906,130200,5042176440,15320,15320,15320,15320,80
|
|
20230906,130100,5040950840,15330,15330,15330,15320,159
|
|
20230906,130000,5038514860,15330,15330,15330,15330,62
|
|
20230906,125900,5037564400,15320,15330,15330,15320,104
|
|
20230906,125800,5035971090,15330,15330,15330,15330,25
|
|
20230906,125700,5035587840,15320,15310,15320,15300,294
|
|
20230906,125600,5031085440,15310,15310,15310,15300,128
|
|
20230906,125500,5029126770,15310,15300,15310,15300,2
|
|
20230906,125400,5029096160,15300,15300,15310,15300,97
|
|
20230906,125300,5027612000,15300,15310,15310,15300,223
|
|
20230906,125200,5024199260,15310,15310,15310,15310,18
|
|
20230906,125100,5023923680,15300,15310,15310,15300,302
|
|
20230906,125000,5019300560,15310,15310,15310,15310,0
|
|
20230906,124900,5019300560,15310,15310,15320,15300,285
|
|
20230906,124800,5014938450,15310,15310,15310,15310,241
|
|
20230906,124700,5011248740,15310,15310,15310,15300,189
|
|
20230906,124600,5008355630,15310,15300,15310,15300,131
|
|
20230906,124500,5006351310,15300,15310,15310,15300,157
|
|
20230906,124400,5003948640,15310,15320,15320,15310,339
|
|
20230906,124300,4998758350,15320,15320,15320,15310,476
|
|
20230906,124200,4991469330,15310,15320,15320,15310,157
|
|
20230906,124100,4989065420,15320,15300,15320,15300,531
|
|
20230906,124000,4980936200,15310,15310,15310,15310,6
|
|
20230906,123900,4980844340,15310,15320,15320,15300,246
|
|
20230906,123800,4977079280,15320,15300,15320,15300,23
|
|
20230906,123700,4976727160,15310,15320,15320,15310,651
|
|
20230906,123600,4966760300,15320,15320,15320,15320,312
|
|
20230906,123500,4961980460,15320,15320,15320,15310,278
|
|
20230906,123400,4957722520,15320,15320,15320,15300,142
|
|
20230906,123300,4955549160,15310,15310,15310,15310,6
|
|
20230906,123200,4955457300,15310,15310,15310,15310,128
|
|
20230906,123100,4953497620,15320,15310,15320,15310,129
|
|
20230906,123000,4951522560,15300,15300,15320,15300,300
|
|
20230906,122900,4946931070,15310,15310,15310,15300,122
|
|
20230906,122800,4945064410,15300,15300,15310,15300,374
|
|
20230906,122700,4939342200,15290,15290,15300,15290,104
|
|
20230906,122600,4937751880,15290,15280,15290,15280,166
|
|
20230906,122500,4935214240,15280,15320,15320,15280,232
|
|
20230906,122400,4931663220,15320,15290,15320,15290,86
|
|
20230906,122300,4930348160,15280,15280,15290,15280,338
|
|
20230906,122200,4925181510,15280,15300,15300,15280,2477
|
|
20230906,122100,4887293200,15300,15300,15320,15300,244
|
|
20230906,122000,4883557160,15300,15300,15310,15300,629
|
|
20230906,121900,4873933450,15300,15300,15320,15300,1564
|
|
20230906,121800,4850004210,15300,15300,15300,15300,400
|
|
20230906,121700,4843884210,15300,15300,15300,15300,1029
|
|
20230906,121600,4828140510,15300,15310,15320,15300,190
|
|
20230906,121500,4825232120,15310,15320,15320,15310,758
|
|
20230906,121400,4813627070,15310,15330,15330,15310,3093
|
|
20230906,121300,4766255200,15320,15350,15350,15320,7683
|
|
20230906,121200,4648384260,15360,15360,15360,15360,316
|
|
20230906,121100,4643530500,15360,15370,15370,15360,220
|
|
20230906,121000,4640151200,15370,15370,15370,15360,80
|
|
20230906,120900,4638921760,15390,15390,15400,15390,49
|
|
20230906,120800,4638167620,15370,15430,15430,15370,981
|
|
20230906,120700,4623076610,15400,15400,15400,15400,2
|
|
20230906,120600,4623045810,15430,15410,15430,15390,130
|
|
20230906,120500,4621044370,15410,15410,15410,15410,1
|
|
20230906,120400,4621028960,15400,15410,15410,15400,479
|
|
20230906,120300,4613651330,15400,15400,15400,15400,62
|
|
20230906,120200,4612696530,15440,15440,15440,15440,173
|
|
20230906,120100,4610025410,15400,15440,15450,15400,6782
|
|
20230906,120000,4505303700,15480,15410,15480,15410,123
|
|
20230906,115900,4503404320,15410,15400,15410,15400,96
|
|
20230906,115800,4501925790,15410,15410,15410,15410,83
|
|
20230906,115700,4500646760,15400,15400,15400,15400,160
|
|
20230906,115600,4498182760,15400,15400,15400,15400,56
|
|
20230906,115500,4497320360,15400,15400,15400,15400,51
|
|
20230906,115400,4496534960,15430,15370,15430,15370,2968
|
|
20230906,115300,4450856950,15390,15360,15390,15360,1212
|
|
20230906,115200,4432239430,15360,15380,15380,15350,1530
|
|
20230906,115100,4408739700,15380,15350,15380,15350,693
|
|
20230906,115000,4398085200,15350,15360,15380,15350,41
|
|
20230906,114900,4397455530,15350,15350,15350,15340,933
|
|
20230906,114800,4383142850,15360,15350,15360,15350,316
|
|
20230906,114700,4378292100,15350,15350,15360,15350,150
|
|
20230906,114600,4375989100,15340,15340,15340,15340,111
|
|
20230906,114500,4374286360,15340,15340,15340,15340,67
|
|
20230906,114400,4373258580,15340,15360,15360,15340,389
|
|
20230906,114300,4367288420,15350,15350,15350,15330,1126
|
|
20230906,114200,4350005560,15350,15360,15360,15350,461
|
|
20230906,114100,4342925350,15350,15360,15360,15350,161
|
|
20230906,114000,4340453890,15350,15350,15360,15350,469
|
|
20230906,113900,4333253790,15360,15350,15360,15350,107
|
|
20230906,113800,4331610720,15360,15350,15360,15350,1421
|
|
20230906,113700,4309793370,15350,15360,15360,15350,811
|
|
20230906,113600,4297343490,15360,15360,15360,15360,40
|
|
20230906,113500,4296729090,15350,15360,15360,15350,338
|
|
20230906,113400,4291539940,15360,15360,15360,15360,1094
|
|
20230906,113300,4274736100,15360,15370,15390,15360,1113
|
|
20230906,113200,4257620430,15360,15340,15360,15320,2282
|
|
20230906,113100,4222618240,15360,15360,15360,15350,83
|
|
20230906,113000,4221343460,15360,15350,15360,15340,208
|
|
20230906,112900,4218151080,15350,15350,15350,15330,275
|
|
20230906,112800,4213934500,15350,15360,15360,15350,2852
|
|
20230906,112700,4170155990,15360,15370,15370,15350,1029
|
|
20230906,112600,4154351580,15360,15370,15370,15360,1842
|
|
20230906,112500,4126042170,15360,15390,15390,15360,215
|
|
20230906,112400,4122738300,15390,15370,15390,15370,105
|
|
20230906,112300,4121124410,15370,15370,15370,15370,173
|
|
20230906,112200,4118465400,15360,15390,15400,15360,3074
|
|
20230906,112100,4071166910,15400,15400,15410,15390,495
|
|
20230906,112000,4063545200,15400,15410,15410,15400,137
|
|
20230906,111900,4061435250,15400,15390,15400,15390,730
|
|
20230906,111800,4050199800,15390,15380,15390,15380,225
|
|
20230906,111700,4046739290,15370,15380,15380,15370,194
|
|
20230906,111600,4043756670,15380,15370,15390,15370,249
|
|
20230906,111500,4039925640,15370,15390,15390,15360,1398
|
|
20230906,111400,4018434680,15390,15390,15400,15380,232
|
|
20230906,111300,4014866350,15370,15370,15370,15370,186
|
|
20230906,111200,4012007530,15370,15370,15370,15370,37
|
|
20230906,111100,4011438840,15370,15340,15380,15340,84
|
|
20230906,111000,4010147900,15340,15330,15340,15320,1125
|
|
20230906,110900,3992895830,15330,15320,15340,15320,2952
|
|
20230906,110800,3947641610,15360,15360,15360,15320,672
|
|
20230906,110700,3937339840,15390,15390,15390,15320,340
|
|
20230906,110600,3932123420,15390,15330,15400,15320,309
|
|
20230906,110500,3927377920,15330,15340,15340,15320,211
|
|
20230906,110400,3924143770,15350,15310,15360,15310,1414
|
|
20230906,110300,3902480650,15310,15340,15340,15310,534
|
|
20230906,110200,3894295420,15340,15330,15360,15310,745
|
|
20230906,110100,3882877670,15320,15340,15340,15320,730
|
|
20230906,110000,3871691570,15340,15350,15360,15330,877
|
|
20230906,105900,3858239730,15360,15390,15390,15350,329
|
|
20230906,105800,3853182160,15350,15360,15370,15320,850
|
|
20230906,105700,3840127800,15310,15370,15370,15300,8349
|
|
20230906,105600,3712168060,15360,15380,15380,15360,2574
|
|
20230906,105500,3672600620,15380,15380,15410,15380,1328
|
|
20230906,105400,3652175230,15380,15420,15420,15380,7588
|
|
20230906,105300,3535300870,15420,15420,15430,15420,1004
|
|
20230906,105200,3519813140,15420,15440,15440,15420,382
|
|
20230906,105100,3513920860,15440,15440,15450,15440,537
|
|
20230906,105000,3505629420,15430,15450,15450,15430,108
|
|
20230906,104900,3503962560,15460,15450,15470,15430,606
|
|
20230906,104800,3494604610,15440,15420,15440,15420,1424
|
|
20230906,104700,3472634490,15420,15410,15420,15410,203
|
|
20230906,104600,3469505660,15420,15420,15440,15410,619
|
|
20230906,104500,3459963680,15420,15410,15440,15410,945
|
|
20230906,104400,3445394090,15420,15480,15480,15410,4295
|
|
20230906,104300,3379091680,15470,15480,15510,15470,331
|
|
20230906,104200,3373970070,15460,15460,15460,15460,150
|
|
20230906,104100,3371651070,15480,15480,15480,15460,252
|
|
20230906,104000,3367751620,15480,15550,15550,15480,507
|
|
20230906,103900,3359896710,15550,15550,15550,15500,26
|
|
20230906,103800,3359492660,15500,15500,15550,15500,323
|
|
20230906,103700,3354484300,15480,15460,15510,15460,205
|
|
20230906,103600,3351308620,15460,15460,15460,15460,400
|
|
20230906,103500,3345124620,15510,15510,15510,15460,205
|
|
20230906,103400,3341955170,15510,15530,15530,15460,2355
|
|
20230906,103300,3305436130,15540,15530,15540,15530,242
|
|
20230906,103200,3301676970,15530,15520,15530,15510,104
|
|
20230906,103100,3300062180,15500,15470,15500,15460,574
|
|
20230906,103000,3291174770,15460,15450,15460,15450,398
|
|
20230906,102900,3285025580,15450,15480,15480,15450,564
|
|
20230906,102800,3276306780,15480,15510,15520,15470,1599
|
|
20230906,102700,3251535790,15490,15460,15490,15460,265
|
|
20230906,102600,3247431630,15460,15440,15460,15440,349
|
|
20230906,102500,3242039960,15440,15430,15440,15430,414
|
|
20230906,102400,3235650740,15450,15440,15460,15430,1524
|
|
20230906,102300,3212120850,15440,15450,15470,15440,2658
|
|
20230906,102200,3171059840,15450,15450,15470,15440,832
|
|
20230906,102100,3158202850,15440,15430,15460,15430,381
|
|
20230906,102000,3152321830,15430,15430,15440,15420,640
|
|
20230906,101900,3142448070,15430,15430,15430,15410,387
|
|
20230906,101800,3136480190,15410,15420,15430,15380,2351
|
|
20230906,101700,3100275680,15420,15450,15470,15420,1431
|
|
20230906,101600,3078194700,15460,15540,15550,15460,8203
|
|
20230906,101500,2951046180,15550,15600,15600,15520,15580
|
|
20230906,101400,2708633110,15600,15590,15600,15590,568
|
|
20230906,101300,2699777170,15590,15590,15590,15580,747
|
|
20230906,101200,2688131450,15600,15600,15600,15590,741
|
|
20230906,101100,2676578110,15600,15600,15610,15590,1326
|
|
20230906,101000,2655893310,15600,15610,15610,15600,690
|
|
20230906,100900,2645124600,15610,15630,15630,15610,870
|
|
20230906,100800,2631540340,15630,15620,15630,15610,86
|
|
20230906,100700,2630197340,15610,15630,15630,15610,571
|
|
20230906,100600,2621276580,15630,15670,15680,15630,133
|
|
20230906,100500,2619197300,15670,15670,15670,15620,75
|
|
20230906,100400,2618023250,15670,15620,15670,15610,69
|
|
20230906,100300,2616946090,15680,15640,15680,15610,1382
|
|
20230906,100200,2595320770,15640,15630,15640,15610,930
|
|
20230906,100100,2580790390,15630,15640,15640,15630,432
|
|
20230906,100000,2574036420,15640,15660,15660,15640,98
|
|
20230906,095900,2572503680,15660,15670,15670,15660,64
|
|
20230906,095800,2571501140,15670,15610,15680,15600,463
|
|
20230906,095700,2564275680,15610,15680,15680,15600,1022
|
|
20230906,095600,2548314400,15630,15680,15680,15630,371
|
|
20230906,095500,2542505580,15610,15680,15690,15600,112
|
|
20230906,095400,2540757410,15690,15690,15690,15600,123
|
|
20230906,095300,2538837730,15690,15690,15690,15690,120
|
|
20230906,095200,2536954930,15690,15680,15690,15590,380
|
|
20230906,095100,2531000500,15590,15610,15700,15590,1216
|
|
20230906,095000,2511972380,15600,15600,15630,15600,544
|
|
20230906,094900,2503485680,15600,15640,15680,15580,8736
|
|
20230906,094800,2367128250,15640,15680,15680,15640,273
|
|
20230906,094700,2362857300,15650,15640,15650,15640,984
|
|
20230906,094600,2347465890,15640,15640,15680,15640,1068
|
|
20230906,094500,2330755490,15650,15680,15690,15650,2752
|
|
20230906,094400,2287651340,15680,15700,15700,15660,1809
|
|
20230906,094300,2259290370,15690,15700,15700,15670,810
|
|
20230906,094200,2246587240,15690,15680,15700,15680,124
|
|
20230906,094100,2244642790,15680,15690,15700,15680,650
|
|
20230906,094000,2234444120,15690,15680,15690,15680,745
|
|
20230906,093900,2222759900,15680,15690,15690,15680,446
|
|
20230906,093800,2215766210,15680,15700,15720,15680,968
|
|
20230906,093700,2200581020,15690,15700,15700,15680,1478
|
|
20230906,093600,2177391690,15710,15750,15750,15710,1881
|
|
20230906,093500,2147827870,15710,15690,15710,15690,383
|
|
20230906,093400,2141812670,15710,15690,15710,15690,1167
|
|
20230906,093300,2123501920,15690,15680,15690,15670,473
|
|
20230906,093200,2116086680,15680,15770,15780,15670,3028
|
|
20230906,093100,2068493570,15770,15700,15770,15700,4745
|
|
20230906,093000,1993907240,15700,15680,15700,15670,234
|
|
20230906,092900,1990236330,15690,15640,15690,15630,335
|
|
20230906,092800,1984993130,15640,15620,15640,15610,572
|
|
20230906,092700,1976059600,15620,15650,15660,15620,1864
|
|
20230906,092600,1946920340,15650,15660,15660,15650,566
|
|
20230906,092500,1938061800,15660,15700,15720,15650,1022
|
|
20230906,092400,1922051010,15710,15690,15720,15660,996
|
|
20230906,092300,1906424840,15640,15600,15660,15570,41463
|
|
20230906,092200,1259578420,15610,15650,15650,15590,2785
|
|
20230906,092100,1216103840,15650,15620,15690,15610,797
|
|
20230906,092000,1203650350,15620,15670,15670,15610,3355
|
|
20230906,091900,1151196850,15670,15660,15720,15660,922
|
|
20230906,091800,1136736740,15720,15660,15720,15640,1661
|
|
20230906,091700,1110734640,15660,15670,15700,15660,3278
|
|
20230906,091600,1059302210,15670,15710,15710,15630,6784
|
|
20230906,091500,952949550,15710,15730,15730,15710,2475
|
|
20230906,091400,914038690,15730,15780,15780,15720,8219
|
|
20230906,091300,784709440,15780,15810,15810,15770,3462
|
|
20230906,091200,730024260,15810,15990,16020,15810,15125
|
|
20230906,091100,489548640,16010,15910,16010,15910,691
|
|
20230906,091000,478516380,15910,16010,16030,15910,1274
|
|
20230906,090900,458174850,16010,15990,16010,15990,328
|
|
20230906,090800,452930060,15970,15920,16030,15920,1147
|
|
20230906,090700,434627340,15880,15850,15900,15850,1833
|
|
20230906,090600,405550990,15850,15860,15880,15850,2670
|
|
20230906,090500,363202670,15850,15990,15990,15850,5528
|
|
20230906,090400,275188620,15980,15980,16000,15970,2361
|
|
20230906,090300,237441440,15980,16020,16130,15980,9829
|
|
20230906,090200,80121630,16020,16110,16120,16020,799
|
|
20230906,090100,67288400,16010,16030,16110,16000,1937
|
|
20230906,090000,36265820,16020,16200,16200,16010,2251
|