613 lines
32 KiB
CSV
613 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,191000,4766363750,14650,14650,14650,14650,2941
|
|
20230908,190900,4766363750,14650,14650,14650,14650,0
|
|
20230908,190800,4766363750,14650,14650,14650,14650,0
|
|
20230908,190700,4766363750,14650,14650,14650,14650,0
|
|
20230908,190600,4766363750,14650,14650,14650,14650,0
|
|
20230908,190500,4766363750,14650,14650,14650,14650,0
|
|
20230908,190400,4766363750,14650,14650,14650,14650,0
|
|
20230908,190300,4766363750,14650,14650,14650,14650,0
|
|
20230908,190200,4766363750,14650,14650,14650,14650,0
|
|
20230908,190100,4766363750,14650,14650,14650,14650,0
|
|
20230908,190000,4766363750,14650,14650,14650,14650,0
|
|
20230908,185900,4766363750,14650,14650,14650,14650,0
|
|
20230908,185800,4766363750,14650,14650,14650,14650,0
|
|
20230908,185700,4766363750,14650,14650,14650,14650,0
|
|
20230908,185600,4766363750,14650,14650,14650,14650,0
|
|
20230908,185500,4766363750,14650,14650,14650,14650,0
|
|
20230908,185400,4766363750,14650,14650,14650,14650,0
|
|
20230908,185300,4766363750,14650,14650,14650,14650,0
|
|
20230908,185200,4766363750,14650,14650,14650,14650,0
|
|
20230908,185100,4766363750,14650,14650,14650,14650,0
|
|
20230908,185000,4766363750,14650,14650,14650,14650,0
|
|
20230908,184900,4766363750,14650,14650,14650,14650,0
|
|
20230908,184800,4766363750,14650,14650,14650,14650,0
|
|
20230908,184700,4766363750,14650,14650,14650,14650,0
|
|
20230908,184600,4766363750,14650,14650,14650,14650,0
|
|
20230908,184500,4766363750,14650,14650,14650,14650,0
|
|
20230908,184400,4766363750,14650,14650,14650,14650,0
|
|
20230908,184300,4766363750,14650,14650,14650,14650,0
|
|
20230908,184200,4766363750,14650,14650,14650,14650,0
|
|
20230908,184100,4766363750,14650,14650,14650,14650,0
|
|
20230908,184000,4766363750,14650,14650,14650,14650,2941
|
|
20230908,183900,4766363750,14650,14650,14650,14650,0
|
|
20230908,183800,4766363750,14650,14650,14650,14650,0
|
|
20230908,183700,4766363750,14650,14650,14650,14650,0
|
|
20230908,183600,4766363750,14650,14650,14650,14650,0
|
|
20230908,183500,4766363750,14650,14650,14650,14650,0
|
|
20230908,183400,4766363750,14650,14650,14650,14650,0
|
|
20230908,183300,4766363750,14650,14650,14650,14650,0
|
|
20230908,183200,4766363750,14650,14650,14650,14650,0
|
|
20230908,183100,4766363750,14650,14650,14650,14650,0
|
|
20230908,183000,4766363750,14650,14650,14650,14650,0
|
|
20230908,182900,4766363750,14650,14650,14650,14650,0
|
|
20230908,182800,4766363750,14650,14650,14650,14650,0
|
|
20230908,182700,4766363750,14650,14650,14650,14650,0
|
|
20230908,182600,4766363750,14650,14650,14650,14650,0
|
|
20230908,182500,4766363750,14650,14650,14650,14650,0
|
|
20230908,182400,4766363750,14650,14650,14650,14650,0
|
|
20230908,182300,4766363750,14650,14650,14650,14650,0
|
|
20230908,182200,4766363750,14650,14650,14650,14650,0
|
|
20230908,182100,4766363750,14650,14650,14650,14650,0
|
|
20230908,182000,4766363750,14650,14650,14650,14650,0
|
|
20230908,181900,4766363750,14650,14650,14650,14650,0
|
|
20230908,181800,4766363750,14650,14650,14650,14650,0
|
|
20230908,181700,4766363750,14650,14650,14650,14650,0
|
|
20230908,181600,4766363750,14650,14650,14650,14650,0
|
|
20230908,181500,4766363750,14650,14650,14650,14650,0
|
|
20230908,181400,4766363750,14650,14650,14650,14650,0
|
|
20230908,181300,4766363750,14650,14650,14650,14650,0
|
|
20230908,181200,4766363750,14650,14650,14650,14650,0
|
|
20230908,181100,4766363750,14650,14650,14650,14650,0
|
|
20230908,181000,4766363750,14650,14650,14650,14650,2941
|
|
20230908,180900,4766363750,14650,14650,14650,14650,0
|
|
20230908,180800,4766363750,14650,14650,14650,14650,0
|
|
20230908,180700,4766363750,14650,14650,14650,14650,0
|
|
20230908,180600,4766363750,14650,14650,14650,14650,0
|
|
20230908,180500,4766363750,14650,14650,14650,14650,0
|
|
20230908,180400,4766363750,14650,14650,14650,14650,0
|
|
20230908,180300,4766363750,14650,14650,14650,14650,0
|
|
20230908,180200,4766363750,14650,14650,14650,14650,0
|
|
20230908,180100,4766363750,14650,14650,14650,14650,0
|
|
20230908,180000,4766363750,14650,14650,14650,14650,0
|
|
20230908,175900,4766363750,14650,14650,14650,14650,0
|
|
20230908,175800,4766363750,14650,14650,14650,14650,0
|
|
20230908,175700,4766363750,14650,14650,14650,14650,0
|
|
20230908,175600,4766363750,14650,14650,14650,14650,0
|
|
20230908,175500,4766363750,14650,14650,14650,14650,0
|
|
20230908,175400,4766363750,14650,14650,14650,14650,0
|
|
20230908,175300,4766363750,14650,14650,14650,14650,0
|
|
20230908,175200,4766363750,14650,14650,14650,14650,0
|
|
20230908,175100,4766363750,14650,14650,14650,14650,0
|
|
20230908,175000,4766363750,14650,14650,14650,14650,0
|
|
20230908,174900,4766363750,14650,14650,14650,14650,0
|
|
20230908,174800,4766363750,14650,14650,14650,14650,0
|
|
20230908,174700,4766363750,14650,14650,14650,14650,0
|
|
20230908,174600,4766363750,14650,14650,14650,14650,0
|
|
20230908,174500,4766363750,14650,14650,14650,14650,0
|
|
20230908,174400,4766363750,14650,14650,14650,14650,0
|
|
20230908,174300,4766363750,14650,14650,14650,14650,0
|
|
20230908,174200,4766363750,14650,14650,14650,14650,0
|
|
20230908,174100,4766363750,14650,14650,14650,14650,0
|
|
20230908,174000,4766363750,14650,14650,14650,14650,2941
|
|
20230908,173900,4766363750,14650,14650,14650,14650,0
|
|
20230908,173800,4766363750,14650,14650,14650,14650,0
|
|
20230908,173700,4766363750,14650,14650,14650,14650,0
|
|
20230908,173600,4766363750,14650,14650,14650,14650,0
|
|
20230908,173500,4766363750,14650,14650,14650,14650,0
|
|
20230908,173400,4766363750,14650,14650,14650,14650,0
|
|
20230908,173300,4766363750,14650,14650,14650,14650,0
|
|
20230908,173200,4766363750,14650,14650,14650,14650,0
|
|
20230908,173100,4766363750,14650,14650,14650,14650,0
|
|
20230908,173000,4766363750,14650,14650,14650,14650,0
|
|
20230908,172900,4766363750,14650,14650,14650,14650,0
|
|
20230908,172800,4766363750,14650,14650,14650,14650,0
|
|
20230908,172700,4766363750,14650,14650,14650,14650,0
|
|
20230908,172600,4766363750,14650,14650,14650,14650,0
|
|
20230908,172500,4766363750,14650,14650,14650,14650,0
|
|
20230908,172400,4766363750,14650,14650,14650,14650,0
|
|
20230908,172300,4766363750,14650,14650,14650,14650,0
|
|
20230908,172200,4766363750,14650,14650,14650,14650,0
|
|
20230908,172100,4766363750,14650,14650,14650,14650,0
|
|
20230908,172000,4766363750,14650,14650,14650,14650,0
|
|
20230908,171900,4766363750,14650,14650,14650,14650,0
|
|
20230908,171800,4766363750,14650,14650,14650,14650,0
|
|
20230908,171700,4766363750,14650,14650,14650,14650,0
|
|
20230908,171600,4766363750,14650,14650,14650,14650,0
|
|
20230908,171500,4766363750,14650,14650,14650,14650,0
|
|
20230908,171400,4766363750,14650,14650,14650,14650,0
|
|
20230908,171300,4766363750,14650,14650,14650,14650,0
|
|
20230908,171200,4766363750,14650,14650,14650,14650,0
|
|
20230908,171100,4766363750,14650,14650,14650,14650,0
|
|
20230908,171000,4766363750,14650,14650,14650,14650,2941
|
|
20230908,170900,4766363750,14650,14650,14650,14650,0
|
|
20230908,170800,4766363750,14650,14650,14650,14650,0
|
|
20230908,170700,4766363750,14650,14650,14650,14650,0
|
|
20230908,170600,4766363750,14650,14650,14650,14650,0
|
|
20230908,170500,4766363750,14650,14650,14650,14650,0
|
|
20230908,170400,4766363750,14650,14650,14650,14650,0
|
|
20230908,170300,4766363750,14650,14650,14650,14650,0
|
|
20230908,170200,4766363750,14650,14650,14650,14650,0
|
|
20230908,170100,4766363750,14650,14650,14650,14650,0
|
|
20230908,170000,4766363750,14650,14650,14650,14650,0
|
|
20230908,165900,4766363750,14650,14650,14650,14650,0
|
|
20230908,165800,4766363750,14650,14650,14650,14650,0
|
|
20230908,165700,4766363750,14650,14650,14650,14650,0
|
|
20230908,165600,4766363750,14650,14650,14650,14650,0
|
|
20230908,165500,4766363750,14650,14650,14650,14650,0
|
|
20230908,165400,4766363750,14650,14650,14650,14650,0
|
|
20230908,165300,4766363750,14650,14650,14650,14650,0
|
|
20230908,165200,4766363750,14650,14650,14650,14650,0
|
|
20230908,165100,4766363750,14650,14650,14650,14650,0
|
|
20230908,165000,4766363750,14650,14650,14650,14650,0
|
|
20230908,164900,4766363750,14650,14650,14650,14650,0
|
|
20230908,164800,4766363750,14650,14650,14650,14650,0
|
|
20230908,164700,4766363750,14650,14650,14650,14650,0
|
|
20230908,164600,4766363750,14650,14650,14650,14650,0
|
|
20230908,164500,4766363750,14650,14650,14650,14650,0
|
|
20230908,164400,4766363750,14650,14650,14650,14650,0
|
|
20230908,164300,4766363750,14650,14650,14650,14650,0
|
|
20230908,164200,4766363750,14650,14650,14650,14650,0
|
|
20230908,164100,4766363750,14650,14650,14650,14650,0
|
|
20230908,164000,4766363750,14650,14650,14650,14650,2941
|
|
20230908,163900,4766363750,14650,14650,14650,14650,0
|
|
20230908,163800,4766363750,14650,14650,14650,14650,0
|
|
20230908,163700,4766363750,14650,14650,14650,14650,0
|
|
20230908,163600,4766363750,14650,14650,14650,14650,0
|
|
20230908,163500,4766363750,14650,14650,14650,14650,0
|
|
20230908,163400,4766363750,14650,14650,14650,14650,0
|
|
20230908,163300,4766363750,14650,14650,14650,14650,0
|
|
20230908,163200,4766363750,14650,14650,14650,14650,0
|
|
20230908,163100,4766363750,14650,14650,14650,14650,0
|
|
20230908,163000,4766363750,14650,14650,14650,14650,0
|
|
20230908,162900,4766363750,14650,14650,14650,14650,0
|
|
20230908,162800,4766363750,14650,14650,14650,14650,0
|
|
20230908,162700,4766363750,14650,14650,14650,14650,0
|
|
20230908,162600,4766363750,14650,14650,14650,14650,0
|
|
20230908,162500,4766363750,14650,14650,14650,14650,0
|
|
20230908,162400,4766363750,14650,14650,14650,14650,0
|
|
20230908,162300,4766363750,14650,14650,14650,14650,0
|
|
20230908,162200,4766363750,14650,14650,14650,14650,0
|
|
20230908,162100,4766363750,14650,14650,14650,14650,0
|
|
20230908,162000,4766363750,14650,14650,14650,14650,0
|
|
20230908,161900,4766363750,14650,14650,14650,14650,0
|
|
20230908,161800,4766363750,14650,14650,14650,14650,0
|
|
20230908,161700,4766363750,14650,14650,14650,14650,0
|
|
20230908,161600,4766363750,14650,14650,14650,14650,0
|
|
20230908,161500,4766363750,14650,14650,14650,14650,0
|
|
20230908,161400,4766363750,14650,14650,14650,14650,0
|
|
20230908,161300,4766363750,14650,14650,14650,14650,0
|
|
20230908,161200,4766363750,14650,14650,14650,14650,0
|
|
20230908,161100,4766363750,14650,14650,14650,14650,0
|
|
20230908,161000,4766363750,14650,14650,14650,14650,2941
|
|
20230908,160900,4766363750,14650,14650,14650,14650,0
|
|
20230908,160800,4766363750,14650,14650,14650,14650,0
|
|
20230908,160700,4766363750,14650,14650,14650,14650,0
|
|
20230908,160600,4766363750,14650,14650,14650,14650,0
|
|
20230908,160500,4766363750,14650,14650,14650,14650,0
|
|
20230908,160400,4766363750,14650,14650,14650,14650,0
|
|
20230908,160300,4766363750,14650,14650,14650,14650,0
|
|
20230908,160200,4766363750,14650,14650,14650,14650,0
|
|
20230908,160100,4766363750,14650,14650,14650,14650,0
|
|
20230908,160000,4766363750,14650,14650,14650,14650,0
|
|
20230908,155900,4766363750,14650,14650,14650,14650,0
|
|
20230908,155800,4766363750,14650,14650,14650,14650,0
|
|
20230908,155700,4766363750,14650,14650,14650,14650,0
|
|
20230908,155600,4766363750,14650,14650,14650,14650,0
|
|
20230908,155500,4766363750,14650,14650,14650,14650,0
|
|
20230908,155400,4766363750,14650,14650,14650,14650,0
|
|
20230908,155300,4766363750,14650,14650,14650,14650,0
|
|
20230908,155200,4766363750,14650,14650,14650,14650,0
|
|
20230908,155100,4766363750,14650,14650,14650,14650,0
|
|
20230908,155000,4766363750,14650,14650,14650,14650,0
|
|
20230908,154900,4766363750,14650,14650,14650,14650,0
|
|
20230908,154800,4766363750,14650,14650,14650,14650,0
|
|
20230908,154700,4766363750,14650,14650,14650,14650,0
|
|
20230908,154600,4766363750,14650,14650,14650,14650,0
|
|
20230908,154500,4766363750,14650,14650,14650,14650,0
|
|
20230908,154400,4766363750,14650,14650,14650,14650,0
|
|
20230908,154300,4766363750,14650,14650,14650,14650,0
|
|
20230908,154200,4766363750,14650,14650,14650,14650,0
|
|
20230908,154100,4766363750,14650,14650,14650,14650,0
|
|
20230908,154000,4766363750,14650,14650,14650,14650,2941
|
|
20230908,153900,4766363750,14650,14650,14650,14650,0
|
|
20230908,153800,4766363750,14650,14650,14650,14650,0
|
|
20230908,153700,4766363750,14650,14650,14650,14650,0
|
|
20230908,153600,4766363750,14650,14650,14650,14650,0
|
|
20230908,153500,4766363750,14650,14650,14650,14650,0
|
|
20230908,153400,4766363750,14650,14650,14650,14650,0
|
|
20230908,153300,4766363750,14650,14650,14650,14650,0
|
|
20230908,153200,4766363750,14650,14650,14650,14650,0
|
|
20230908,153100,4766363750,14650,14650,14650,14650,0
|
|
20230908,153000,4766363750,14650,14650,14650,14650,2941
|
|
20230908,152900,4723278100,14650,14650,14650,14650,0
|
|
20230908,152800,4723278100,14650,14650,14650,14650,0
|
|
20230908,152700,4723278100,14650,14650,14650,14650,0
|
|
20230908,152600,4723278100,14650,14650,14650,14650,0
|
|
20230908,152500,4723278100,14650,14650,14650,14650,0
|
|
20230908,152400,4723278100,14650,14650,14650,14650,0
|
|
20230908,152300,4723278100,14650,14650,14650,14650,0
|
|
20230908,152200,4723278100,14650,14650,14650,14650,0
|
|
20230908,152100,4723278100,14650,14650,14650,14650,0
|
|
20230908,152000,4723278100,14650,14650,14650,14650,0
|
|
20230908,151900,4723278100,14650,14660,14670,14600,4944
|
|
20230908,151800,4650947970,14670,14680,14680,14670,1109
|
|
20230908,151700,4634669700,14680,14670,14680,14670,213
|
|
20230908,151600,4631544280,14670,14670,14670,14660,671
|
|
20230908,151500,4621705810,14660,14660,14660,14660,204
|
|
20230908,151400,4618715170,14650,14650,14660,14650,675
|
|
20230908,151300,4608826360,14640,14640,14640,14640,622
|
|
20230908,151200,4599720280,14640,14650,14650,14640,1739
|
|
20230908,151100,4574256210,14650,14640,14650,14640,182
|
|
20230908,151000,4571591260,14640,14630,14640,14630,51
|
|
20230908,150900,4570844650,14640,14630,14640,14620,864
|
|
20230908,150800,4558203980,14620,14620,14620,14620,70
|
|
20230908,150700,4557180580,14620,14630,14630,14620,83
|
|
20230908,150600,4555967010,14630,14620,14630,14620,322
|
|
20230908,150500,4551259200,14620,14610,14620,14610,1629
|
|
20230908,150400,4527445270,14610,14620,14620,14610,665
|
|
20230908,150300,4517728620,14620,14620,14630,14620,1180
|
|
20230908,150200,4500473100,14620,14630,14630,14620,27
|
|
20230908,150100,4500078230,14630,14620,14630,14620,358
|
|
20230908,150000,4494840860,14620,14600,14620,14600,30
|
|
20230908,145900,4494402660,14610,14600,14620,14600,35
|
|
20230908,145800,4493891250,14600,14620,14620,14600,1204
|
|
20230908,145700,4476305570,14610,14630,14630,14610,466
|
|
20230908,145600,4469488820,14630,14620,14630,14610,157
|
|
20230908,145500,4467194440,14620,14620,14630,14620,185
|
|
20230908,145400,4464489490,14620,14630,14640,14620,201
|
|
20230908,145300,4461550060,14640,14620,14640,14620,321
|
|
20230908,145200,4456856040,14620,14620,14620,14620,30
|
|
20230908,145100,4456417440,14600,14600,14620,14600,265
|
|
20230908,145000,4452546140,14620,14610,14620,14610,8
|
|
20230908,144900,4452429240,14600,14620,14620,14600,897
|
|
20230908,144800,4439329600,14640,14640,14640,14640,29
|
|
20230908,144700,4438905040,14630,14620,14630,14620,559
|
|
20230908,144600,4430727250,14620,14620,14630,14620,166
|
|
20230908,144500,4428300230,14620,14610,14620,14610,176
|
|
20230908,144400,4425728110,14610,14620,14620,14610,89
|
|
20230908,144300,4424427030,14620,14620,14620,14620,0
|
|
20230908,144200,4424427030,14620,14620,14620,14620,557
|
|
20230908,144100,4416283690,14620,14590,14620,14590,53
|
|
20230908,144000,4415510330,14580,14600,14600,14580,265
|
|
20230908,143900,4411645950,14600,14590,14600,14590,267
|
|
20230908,143800,4407749730,14590,14590,14590,14590,117
|
|
20230908,143700,4406042700,14590,14590,14590,14590,18
|
|
20230908,143600,4405780080,14570,14580,14580,14530,200
|
|
20230908,143500,4402866990,14580,14590,14590,14580,32
|
|
20230908,143400,4402400320,14590,14570,14590,14570,227
|
|
20230908,143300,4399092430,14580,14570,14580,14570,70
|
|
20230908,143200,4398072430,14570,14570,14570,14570,18
|
|
20230908,143100,4397810170,14520,14550,14550,14520,470
|
|
20230908,143000,4390983970,14560,14570,14570,14560,48
|
|
20230908,142900,4390284790,14570,14590,14590,14500,360
|
|
20230908,142800,4385049950,14600,14490,14600,14490,3726
|
|
20230908,142700,4330998000,14490,14510,14510,14490,569
|
|
20230908,142600,4322752830,14490,14600,14600,14480,8076
|
|
20230908,142500,4205498230,14570,14580,14600,14570,914
|
|
20230908,142400,4192179750,14580,14580,14600,14580,494
|
|
20230908,142300,4184972480,14580,14580,14580,14580,1
|
|
20230908,142200,4184957900,14570,14580,14580,14570,69
|
|
20230908,142100,4183952000,14570,14560,14570,14560,604
|
|
20230908,142000,4175153920,14560,14560,14560,14560,52
|
|
20230908,141900,4174396800,14570,14570,14570,14570,66
|
|
20230908,141800,4173435180,14570,14570,14570,14570,35
|
|
20230908,141700,4172925230,14570,14550,14580,14550,80
|
|
20230908,141600,4171759190,14550,14560,14560,14550,106
|
|
20230908,141500,4170216840,14560,14550,14560,14550,241
|
|
20230908,141400,4166708700,14560,14570,14570,14550,1003
|
|
20230908,141300,4152103590,14570,14570,14570,14570,15
|
|
20230908,141200,4151885040,14570,14550,14570,14550,75
|
|
20230908,141100,4150793290,14570,14570,14570,14570,282
|
|
20230908,141000,4146684550,14570,14570,14570,14570,1
|
|
20230908,140900,4146669980,14570,14570,14570,14570,32
|
|
20230908,140800,4146203740,14570,14570,14570,14570,6
|
|
20230908,140700,4146116320,14570,14570,14580,14570,22
|
|
20230908,140600,4145795600,14580,14540,14580,14540,9
|
|
20230908,140500,4145664420,14580,14590,14590,14550,112
|
|
20230908,140400,4144034440,14590,14540,14600,14540,218
|
|
20230908,140300,4140859540,14510,14520,14520,14510,912
|
|
20230908,140200,4127621340,14520,14570,14570,14520,193
|
|
20230908,140100,4124817950,14520,14540,14570,14520,195
|
|
20230908,140000,4121986240,14600,14600,14600,14600,23
|
|
20230908,135900,4121650440,14510,14640,14640,14500,10083
|
|
20230908,135800,3975320430,14640,14640,14640,14640,25
|
|
20230908,135700,3974954430,14540,14650,14650,14530,5167
|
|
20230908,135600,3899820480,14560,14580,14580,14550,10100
|
|
20230908,135500,3752817610,14580,14600,14670,14580,1636
|
|
20230908,135400,3728942770,14600,14600,14600,14600,119
|
|
20230908,135300,3727205370,14600,14590,14600,14590,133
|
|
20230908,135200,3725264600,14590,14590,14590,14580,224
|
|
20230908,135100,3721997930,14590,14590,14590,14590,66
|
|
20230908,135000,3721034990,14600,14600,14600,14600,38
|
|
20230908,134900,3720480190,14580,14580,14580,14580,99
|
|
20230908,134800,3719036770,14580,14580,14580,14580,331
|
|
20230908,134700,3714210790,14580,14590,14600,14580,227
|
|
20230908,134600,3710900630,14580,14630,14630,14580,372
|
|
20230908,134500,3705472790,14690,14690,14690,14690,36
|
|
20230908,134400,3704943950,14650,14700,14700,14650,82
|
|
20230908,134300,3703739350,14690,14690,14690,14690,500
|
|
20230908,134200,3696394350,14690,14700,14700,14600,252
|
|
20230908,134100,3692712090,14700,14700,14700,14700,25
|
|
20230908,134000,3692344590,14600,14600,14600,14590,3153
|
|
20230908,133900,3646311790,14590,14600,14600,14590,269
|
|
20230908,133800,3642386810,14590,14620,14620,14590,2324
|
|
20230908,133700,3608444030,14690,14690,14690,14690,36
|
|
20230908,133600,3607915190,14600,14640,14640,14600,548
|
|
20230908,133500,3599893110,14640,14640,14690,14640,345
|
|
20230908,133400,3594840660,14640,14640,14640,14600,203
|
|
20230908,133300,3591875140,14600,14690,14690,14600,1518
|
|
20230908,133200,3569689100,14640,14680,14680,14640,1198
|
|
20230908,133100,3552141180,14680,14690,14690,14680,132
|
|
20230908,133000,3550203100,14690,14680,14690,14680,32
|
|
20230908,132900,3549733170,14680,14670,14680,14670,39
|
|
20230908,132800,3549160670,14670,14670,14670,14670,5
|
|
20230908,132700,3549087320,14670,14660,14670,14660,30
|
|
20230908,132600,3548647340,14670,14680,14680,14670,205
|
|
20230908,132500,3545638960,14690,14670,14690,14670,38
|
|
20230908,132400,3545081100,14670,14680,14680,14670,132
|
|
20230908,132300,3543144150,14680,14670,14680,14670,434
|
|
20230908,132200,3536777360,14670,14640,14670,14630,185
|
|
20230908,132100,3534069730,14630,14630,14630,14630,0
|
|
20230908,132000,3534069730,14630,14620,14630,14620,61
|
|
20230908,131900,3533177440,14620,14620,14620,14620,0
|
|
20230908,131800,3533177440,14620,14620,14620,14620,6
|
|
20230908,131700,3533089720,14620,14610,14630,14610,730
|
|
20230908,131600,3522424050,14610,14620,14620,14610,558
|
|
20230908,131500,3514268340,14630,14630,14630,14630,20
|
|
20230908,131400,3513975740,14630,14620,14630,14610,168
|
|
20230908,131300,3511520780,14630,14640,14660,14630,283
|
|
20230908,131200,3507379740,14660,14640,14660,14640,51
|
|
20230908,131100,3506632740,14640,14640,14640,14640,13
|
|
20230908,131000,3506442420,14660,14670,14670,14660,3
|
|
20230908,130900,3506398430,14670,14670,14670,14650,370
|
|
20230908,130800,3500971170,14690,14690,14690,14690,0
|
|
20230908,130700,3500971170,14690,14690,14690,14690,0
|
|
20230908,130600,3500971170,14690,14690,14690,14690,20
|
|
20230908,130500,3500677370,14600,14610,14610,14600,100
|
|
20230908,130400,3499217260,14600,14600,14600,14600,0
|
|
20230908,130300,3499217260,14600,14610,14680,14600,115
|
|
20230908,130200,3497538090,14600,14600,14600,14600,0
|
|
20230908,130100,3497538090,14600,14600,14600,14600,3035
|
|
20230908,130000,3453227090,14600,14600,14600,14570,340
|
|
20230908,125900,3448267750,14600,14590,14600,14590,822
|
|
20230908,125800,3436273190,14590,14590,14590,14590,5
|
|
20230908,125700,3436200240,14590,14590,14590,14590,52
|
|
20230908,125600,3435441560,14590,14590,14590,14590,302
|
|
20230908,125500,3431035380,14560,14560,14560,14560,13
|
|
20230908,125400,3430846100,14560,14570,14570,14560,45
|
|
20230908,125300,3430190600,14570,14590,14590,14570,86
|
|
20230908,125200,3428937540,14570,14570,14570,14560,872
|
|
20230908,125100,3416232580,14570,14600,14600,14560,631
|
|
20230908,125000,3407035660,14600,14630,14630,14590,8896
|
|
20230908,124900,3277105990,14620,14620,14620,14620,0
|
|
20230908,124800,3277105990,14620,14620,14620,14620,3
|
|
20230908,124700,3277062130,14620,14620,14620,14620,65
|
|
20230908,124600,3276111830,14620,14620,14630,14620,731
|
|
20230908,124500,3265424110,14620,14620,14620,14620,284
|
|
20230908,124400,3261272030,14620,14640,14640,14620,5078
|
|
20230908,124300,3187003020,14630,14640,14640,14630,81
|
|
20230908,124200,3185817330,14640,14660,14660,14640,4219
|
|
20230908,124100,3124024870,14650,14660,14660,14650,273
|
|
20230908,124000,3120022700,14660,14670,14670,14660,588
|
|
20230908,123900,3111401550,14670,14670,14670,14670,70
|
|
20230908,123800,3110374650,14670,14670,14670,14670,110
|
|
20230908,123700,3108760950,14660,14670,14670,14660,50
|
|
20230908,123600,3108027600,14660,14660,14680,14660,566
|
|
20230908,123500,3099729850,14670,14670,14670,14670,129
|
|
20230908,123400,3097837420,14680,14680,14680,14680,37
|
|
20230908,123300,3097294260,14670,14670,14670,14660,310
|
|
20230908,123200,3092748760,14680,14660,14680,14660,101
|
|
20230908,123100,3091266880,14680,14690,14690,14680,1473
|
|
20230908,123000,3069642940,14690,14680,14690,14680,249
|
|
20230908,122900,3065987610,14660,14660,14660,14650,430
|
|
20230908,122800,3059685460,14650,14650,14650,14650,339
|
|
20230908,122700,3054719110,14680,14680,14680,14650,2169
|
|
20230908,122600,3022909870,14680,14690,14690,14680,207
|
|
20230908,122500,3019871090,14690,14700,14700,14690,203
|
|
20230908,122400,3016888010,14700,14690,14700,14690,848
|
|
20230908,122300,3004430810,14690,14690,14690,14690,10
|
|
20230908,122200,3004283910,14690,14700,14700,14690,247
|
|
20230908,122100,3000654800,14700,14700,14700,14700,0
|
|
20230908,122000,3000654800,14700,14700,14700,14700,73
|
|
20230908,121900,2999581700,14700,14700,14700,14700,584
|
|
20230908,121800,2990996900,14700,14700,14700,14700,20
|
|
20230908,121700,2990702900,14710,14720,14720,14710,938
|
|
20230908,121600,2976899990,14720,14730,14740,14720,89
|
|
20230908,121500,2975589870,14720,14720,14720,14720,0
|
|
20230908,121400,2975589870,14720,14720,14720,14720,120
|
|
20230908,121300,2973823470,14720,14730,14730,14720,87
|
|
20230908,121200,2972542820,14730,14730,14730,14730,274
|
|
20230908,121100,2968506800,14730,14730,14730,14730,227
|
|
20230908,121000,2965163090,14730,14730,14730,14730,1
|
|
20230908,120900,2965148360,14730,14730,14730,14720,612
|
|
20230908,120800,2956139680,14720,14720,14720,14720,248
|
|
20230908,120700,2952489120,14720,14730,14730,14720,69
|
|
20230908,120600,2951472870,14730,14730,14730,14730,71
|
|
20230908,120500,2950427040,14720,14720,14720,14720,0
|
|
20230908,120400,2950427040,14720,14720,14720,14720,40
|
|
20230908,120300,2949838240,14730,14710,14730,14710,302
|
|
20230908,120200,2945395780,14710,14720,14720,14710,666
|
|
20230908,120100,2935598840,14710,14720,14720,14710,200
|
|
20230908,120000,2932656640,14710,14710,14710,14710,248
|
|
20230908,115900,2929008560,14710,14740,14740,14710,38
|
|
20230908,115800,2928448980,14740,14740,14740,14740,69
|
|
20230908,115700,2927431920,14740,14700,14740,14700,415
|
|
20230908,115600,2921331250,14740,14740,14740,14690,10162
|
|
20230908,115500,2771934030,14740,14730,14740,14730,1184
|
|
20230908,115400,2754488110,14740,14800,14800,14740,1909
|
|
20230908,115300,2726316220,14800,14750,14800,14750,3535
|
|
20230908,115200,2674165600,14750,14730,14750,14720,763
|
|
20230908,115100,2662919470,14730,14780,14780,14730,2907
|
|
20230908,115000,2620027420,14780,14820,14820,14750,4679
|
|
20230908,114900,2550843960,14820,14700,14820,14700,5719
|
|
20230908,114800,2466447560,14700,14700,14700,14700,100
|
|
20230908,114700,2464977560,14700,14700,14700,14700,30
|
|
20230908,114600,2464536560,14700,14720,14720,14700,1587
|
|
20230908,114500,2441203270,14730,14730,14730,14730,4
|
|
20230908,114400,2441144350,14720,14730,14730,14720,60
|
|
20230908,114300,2440261140,14730,14730,14730,14730,74
|
|
20230908,114200,2439171120,14730,14740,14740,14720,507
|
|
20230908,114100,2431705070,14740,14750,14750,14740,175
|
|
20230908,114000,2429125470,14750,14750,14750,14750,112
|
|
20230908,113900,2427473470,14750,14740,14750,14740,65
|
|
20230908,113800,2426515320,14730,14730,14730,14730,314
|
|
20230908,113700,2421890100,14740,14750,14750,14730,734
|
|
20230908,113600,2411067640,14750,14740,14750,14740,1614
|
|
20230908,113500,2387262140,14750,14750,14750,14730,26
|
|
20230908,113400,2386878740,14750,14730,14750,14730,3
|
|
20230908,113300,2386834510,14730,14730,14730,14730,216
|
|
20230908,113200,2383652830,14730,14730,14730,14730,3
|
|
20230908,113100,2383608640,14730,14730,14730,14730,35
|
|
20230908,113000,2383093090,14730,14740,14740,14730,157
|
|
20230908,112900,2380779710,14740,14750,14750,14740,45
|
|
20230908,112800,2380116190,14750,14750,14750,14750,102
|
|
20230908,112700,2378611690,14730,14750,14750,14730,107
|
|
20230908,112600,2377033480,14740,14740,14740,14740,30
|
|
20230908,112500,2376591280,14720,14720,14720,14720,50
|
|
20230908,112400,2375855280,14690,14750,14750,14690,21
|
|
20230908,112300,2375546730,14750,14740,14750,14740,30
|
|
20230908,112200,2375104390,14750,14750,14750,14750,13
|
|
20230908,112100,2374912640,14670,14750,14750,14670,629
|
|
20230908,112000,2365648180,14740,14740,14740,14730,47
|
|
20230908,111900,2364955490,14740,14730,14750,14730,203
|
|
20230908,111800,2361964040,14730,14690,14730,14690,52
|
|
20230908,111700,2361199040,14690,14690,14690,14690,11
|
|
20230908,111600,2361037450,14690,14680,14690,14680,112
|
|
20230908,111500,2359392230,14680,14680,14680,14680,179
|
|
20230908,111400,2356764510,14680,14670,14680,14670,341
|
|
20230908,111300,2351758640,14680,14680,14680,14680,7
|
|
20230908,111200,2351655880,14680,14680,14680,14680,7
|
|
20230908,111100,2351553120,14680,14690,14690,14680,21
|
|
20230908,111000,2351244820,14690,14690,14730,14690,312
|
|
20230908,110900,2346660940,14740,14700,14740,14700,229
|
|
20230908,110800,2343294400,14700,14700,14700,14700,0
|
|
20230908,110700,2343294400,14700,14710,14710,14700,950
|
|
20230908,110600,2329329140,14710,14730,14730,14710,66
|
|
20230908,110500,2328357400,14730,14730,14730,14730,17
|
|
20230908,110400,2328106990,14720,14790,14790,14720,1231
|
|
20230908,110300,2309944960,14790,14790,14800,14790,30
|
|
20230908,110200,2309501210,14790,14790,14790,14790,108
|
|
20230908,110100,2307903890,14790,14750,14790,14750,144
|
|
20230908,110000,2305776180,14750,14750,14750,14750,183
|
|
20230908,105900,2303076930,14750,14730,14750,14730,111
|
|
20230908,105800,2301439850,14730,14720,14730,14690,329
|
|
20230908,105700,2296603500,14720,14720,14720,14720,3
|
|
20230908,105600,2296559340,14720,14700,14730,14700,609
|
|
20230908,105500,2287606710,14690,14690,14700,14690,154
|
|
20230908,105400,2285343280,14700,14690,14700,14690,174
|
|
20230908,105300,2282787100,14690,14680,14690,14680,66
|
|
20230908,105200,2281818150,14680,14680,14680,14660,103
|
|
20230908,105100,2280307390,14680,14680,14680,14680,22
|
|
20230908,105000,2279984430,14680,14660,14680,14650,625
|
|
20230908,104900,2270820720,14660,14680,14680,14660,1070
|
|
20230908,104800,2255128600,14680,14700,14700,14680,1256
|
|
20230908,104700,2236678190,14700,14690,14700,14690,1015
|
|
20230908,104600,2221761480,14690,14730,14730,14690,665
|
|
20230908,104500,2211985450,14700,14700,14700,14700,390
|
|
20230908,104400,2206252450,14690,14700,14700,14690,208
|
|
20230908,104300,2203195850,14700,14750,14750,14700,4
|
|
20230908,104200,2203136950,14740,14690,14740,14690,255
|
|
20230908,104100,2199385870,14680,14710,14710,14680,215
|
|
20230908,104000,2196229330,14690,14690,14690,14690,0
|
|
20230908,103900,2196229330,14690,14740,14750,14690,867
|
|
20230908,103800,2183448540,14720,14720,14720,14720,69
|
|
20230908,103700,2182432860,14720,14720,14720,14720,221
|
|
20230908,103600,2179179740,14690,14650,14690,14650,1469
|
|
20230908,103500,2157638730,14610,14650,14650,14610,1067
|
|
20230908,103400,2142032550,14610,14670,14670,14610,2231
|
|
20230908,103300,2109374490,14670,14690,14700,14670,472
|
|
20230908,103200,2102445080,14700,14710,14710,14700,228
|
|
20230908,103100,2099092580,14710,14710,14710,14710,20
|
|
20230908,103000,2098798380,14710,14700,14710,14700,56
|
|
20230908,102900,2097975150,14700,14750,14750,14680,9700
|
|
20230908,102800,1955307290,14750,14750,14750,14750,276
|
|
20230908,102700,1951236290,14750,14750,14750,14740,856
|
|
20230908,102600,1938610970,14750,14820,14820,14750,827
|
|
20230908,102500,1926396870,14820,14820,14820,14820,209
|
|
20230908,102400,1923299490,14830,14770,14830,14750,10012
|
|
20230908,102300,1775620700,14760,14820,14830,14760,462
|
|
20230908,102200,1768774980,14750,14870,14870,14750,10005
|
|
20230908,102100,1621161180,14870,14830,14870,14780,81
|
|
20230908,102000,1619962630,14870,14810,14870,14810,2046
|
|
20230908,101900,1589634390,14780,14780,14780,14750,10140
|
|
20230908,101800,1440045810,14780,14780,14780,14780,45
|
|
20230908,101700,1439380710,14780,14780,14780,14760,2003
|
|
20230908,101600,1409800820,14770,14820,14820,14770,1525
|
|
20230908,101500,1387275320,14820,14820,14820,14820,49
|
|
20230908,101400,1386549140,14770,14780,14780,14770,321
|
|
20230908,101300,1381807920,14780,14780,14780,14760,1245
|
|
20230908,101200,1363420140,14780,14790,14810,14780,2301
|
|
20230908,101100,1329410790,14790,14830,14830,14790,1543
|
|
20230908,101000,1306570510,14840,14840,14870,14840,7
|
|
20230908,100900,1306466570,14800,14800,14800,14800,152
|
|
20230908,100800,1304216970,14800,14850,14850,14800,255
|
|
20230908,100700,1300432970,14870,14880,14880,14800,904
|
|
20230908,100600,1287050100,14880,14860,14880,14860,209
|
|
20230908,100500,1283940240,14860,14800,14880,14790,3558
|
|
20230908,100400,1231282840,14790,14830,14830,14780,1739
|
|
20230908,100300,1205544830,14840,14830,14880,14830,125
|
|
20230908,100200,1203690520,14830,14800,14830,14790,1918
|
|
20230908,100100,1175304040,14800,14880,14880,14790,8761
|
|
20230908,100000,1045590950,14880,14840,14910,14840,146
|
|
20230908,095900,1043418710,14840,14850,14910,14840,287
|
|
20230908,095800,1039159200,14850,14880,14880,14850,425
|
|
20230908,095700,1032838980,14880,14870,14880,14870,321
|
|
20230908,095600,1028063260,14850,14830,14850,14830,37
|
|
20230908,095500,1027514210,14830,14870,14870,14820,1003
|
|
20230908,095400,1012644400,14850,14870,14870,14850,92
|
|
20230908,095300,1011277570,14860,14860,14860,14850,688
|
|
20230908,095200,1001053920,14800,14840,14840,14800,2577
|
|
20230908,095100,962894120,14830,14850,14850,14830,4476
|
|
20230908,095000,896454120,14860,14870,14870,14860,226
|
|
20230908,094900,893095570,14860,14860,14860,14860,1
|
|
20230908,094800,893080710,14860,14860,14860,14860,20
|
|
20230908,094700,892783510,14850,14880,14880,14850,1006
|
|
20230908,094600,877843730,14880,14850,14880,14850,505
|
|
20230908,094500,870341480,14850,14860,14860,14850,298
|
|
20230908,094400,865915730,14860,14880,14880,14850,2174
|
|
20230908,094300,833599610,14940,14890,14940,14870,264
|
|
20230908,094200,829672190,14880,14900,14900,14880,1126
|
|
20230908,094100,812909280,14910,14920,14920,14900,1096
|
|
20230908,094000,796573530,14920,14930,14950,14910,611
|
|
20230908,093900,787456780,14920,14950,14950,14920,335
|
|
20230908,093800,782455370,14920,14950,14950,14920,157
|
|
20230908,093700,780112690,14920,14920,14920,14910,793
|
|
20230908,093600,768287160,14920,14960,14960,14920,634
|
|
20230908,093500,758825910,14980,14920,14980,14920,31
|
|
20230908,093400,758363330,14920,14930,14930,14920,116
|
|
20230908,093300,756631670,14930,14930,14940,14930,460
|
|
20230908,093200,749761420,14930,14940,14960,14920,1132
|
|
20230908,093100,732850900,14940,14950,14950,14940,597
|
|
20230908,093000,723927140,14960,14960,14970,14950,555
|
|
20230908,092900,715627560,14960,15050,15050,14960,357
|
|
20230908,092800,710282910,14970,14990,14990,14970,3498
|
|
20230908,092700,657882720,14990,15000,15080,14990,1122
|
|
20230908,092600,641060650,15000,15080,15080,15000,293
|
|
20230908,092500,636649490,15020,15030,15090,15010,883
|
|
20230908,092400,623380360,15030,15050,15050,15030,851
|
|
20230908,092300,610581810,15100,15030,15100,15030,494
|
|
20230908,092200,603123130,15030,15110,15120,15030,1519
|
|
20230908,092100,580257240,15020,15100,15100,15020,627
|
|
20230908,092000,570834020,15120,15100,15130,15100,765
|
|
20230908,091900,559276990,15110,15100,15110,15100,69
|
|
20230908,091800,558234880,15110,15070,15110,15060,1128
|
|
20230908,091700,541238760,15060,15060,15070,15060,438
|
|
20230908,091600,534641020,15060,15060,15070,15050,1199
|
|
20230908,091500,516585910,15060,15070,15100,15060,339
|
|
20230908,091400,511480350,15050,15060,15060,15050,119
|
|
20230908,091300,509688960,15050,15040,15050,15030,1082
|
|
20230908,091200,493419740,15000,15050,15050,15000,50
|
|
20230908,091100,492669090,15050,14970,15050,14960,223
|
|
20230908,091000,489322350,14970,15010,15020,14960,4069
|
|
20230908,090900,428400510,15020,15010,15020,15000,778
|
|
20230908,090800,416729050,15010,15030,15030,15010,893
|
|
20230908,090700,403315630,15010,15000,15010,15000,369
|
|
20230908,090600,397777620,15000,15030,15070,15000,1003
|
|
20230908,090500,382707280,15030,15040,15040,14940,31
|
|
20230908,090400,382241240,15040,14950,15040,14920,3659
|
|
20230908,090300,327576010,14950,14930,14950,14860,3307
|
|
20230908,090200,278344890,14920,14920,15030,14900,1697
|
|
20230908,090100,253022540,14920,15150,15160,14920,2241
|
|
20230908,090000,219391590,15160,15020,15170,15020,14569
|