619 lines
33 KiB
CSV
619 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,191600,2906638150,16230,16230,16230,16230,3159
|
|
20230904,191500,2906638150,16230,16230,16230,16230,0
|
|
20230904,191400,2906638150,16230,16230,16230,16230,0
|
|
20230904,191300,2906638150,16230,16230,16230,16230,0
|
|
20230904,191200,2906638150,16230,16230,16230,16230,0
|
|
20230904,191100,2906638150,16230,16230,16230,16230,0
|
|
20230904,191000,2906638150,16230,16230,16230,16230,0
|
|
20230904,190900,2906638150,16230,16230,16230,16230,0
|
|
20230904,190800,2906638150,16230,16230,16230,16230,0
|
|
20230904,190700,2906638150,16230,16230,16230,16230,0
|
|
20230904,190600,2906638150,16230,16230,16230,16230,0
|
|
20230904,190500,2906638150,16230,16230,16230,16230,0
|
|
20230904,190400,2906638150,16230,16230,16230,16230,0
|
|
20230904,190300,2906638150,16230,16230,16230,16230,0
|
|
20230904,190200,2906638150,16230,16230,16230,16230,0
|
|
20230904,190100,2906638150,16230,16230,16230,16230,0
|
|
20230904,190000,2906638150,16230,16230,16230,16230,0
|
|
20230904,185900,2906638150,16230,16230,16230,16230,0
|
|
20230904,185800,2906638150,16230,16230,16230,16230,0
|
|
20230904,185700,2906638150,16230,16230,16230,16230,0
|
|
20230904,185600,2906638150,16230,16230,16230,16230,0
|
|
20230904,185500,2906638150,16230,16230,16230,16230,0
|
|
20230904,185400,2906638150,16230,16230,16230,16230,0
|
|
20230904,185300,2906638150,16230,16230,16230,16230,0
|
|
20230904,185200,2906638150,16230,16230,16230,16230,0
|
|
20230904,185100,2906638150,16230,16230,16230,16230,0
|
|
20230904,185000,2906638150,16230,16230,16230,16230,0
|
|
20230904,184900,2906638150,16230,16230,16230,16230,0
|
|
20230904,184800,2906638150,16230,16230,16230,16230,0
|
|
20230904,184700,2906638150,16230,16230,16230,16230,0
|
|
20230904,184600,2906638150,16230,16230,16230,16230,3159
|
|
20230904,184500,2906638150,16230,16230,16230,16230,0
|
|
20230904,184400,2906638150,16230,16230,16230,16230,0
|
|
20230904,184300,2906638150,16230,16230,16230,16230,0
|
|
20230904,184200,2906638150,16230,16230,16230,16230,0
|
|
20230904,184100,2906638150,16230,16230,16230,16230,0
|
|
20230904,184000,2906638150,16230,16230,16230,16230,0
|
|
20230904,183900,2906638150,16230,16230,16230,16230,0
|
|
20230904,183800,2906638150,16230,16230,16230,16230,0
|
|
20230904,183700,2906638150,16230,16230,16230,16230,0
|
|
20230904,183600,2906638150,16230,16230,16230,16230,0
|
|
20230904,183500,2906638150,16230,16230,16230,16230,0
|
|
20230904,183400,2906638150,16230,16230,16230,16230,0
|
|
20230904,183300,2906638150,16230,16230,16230,16230,0
|
|
20230904,183200,2906638150,16230,16230,16230,16230,0
|
|
20230904,183100,2906638150,16230,16230,16230,16230,0
|
|
20230904,183000,2906638150,16230,16230,16230,16230,0
|
|
20230904,182900,2906638150,16230,16230,16230,16230,0
|
|
20230904,182800,2906638150,16230,16230,16230,16230,0
|
|
20230904,182700,2906638150,16230,16230,16230,16230,0
|
|
20230904,182600,2906638150,16230,16230,16230,16230,0
|
|
20230904,182500,2906638150,16230,16230,16230,16230,0
|
|
20230904,182400,2906638150,16230,16230,16230,16230,0
|
|
20230904,182300,2906638150,16230,16230,16230,16230,0
|
|
20230904,182200,2906638150,16230,16230,16230,16230,0
|
|
20230904,182100,2906638150,16230,16230,16230,16230,0
|
|
20230904,182000,2906638150,16230,16230,16230,16230,0
|
|
20230904,181900,2906638150,16230,16230,16230,16230,0
|
|
20230904,181800,2906638150,16230,16230,16230,16230,0
|
|
20230904,181700,2906638150,16230,16230,16230,16230,0
|
|
20230904,181600,2906638150,16230,16230,16230,16230,3159
|
|
20230904,181500,2906638150,16230,16230,16230,16230,0
|
|
20230904,181400,2906638150,16230,16230,16230,16230,0
|
|
20230904,181300,2906638150,16230,16230,16230,16230,0
|
|
20230904,181200,2906638150,16230,16230,16230,16230,0
|
|
20230904,181100,2906638150,16230,16230,16230,16230,0
|
|
20230904,181000,2906638150,16230,16230,16230,16230,0
|
|
20230904,180900,2906638150,16230,16230,16230,16230,0
|
|
20230904,180800,2906638150,16230,16230,16230,16230,0
|
|
20230904,180700,2906638150,16230,16230,16230,16230,0
|
|
20230904,180600,2906638150,16230,16230,16230,16230,0
|
|
20230904,180500,2906638150,16230,16230,16230,16230,0
|
|
20230904,180400,2906638150,16230,16230,16230,16230,0
|
|
20230904,180300,2906638150,16230,16230,16230,16230,0
|
|
20230904,180200,2906638150,16230,16230,16230,16230,0
|
|
20230904,180100,2906638150,16230,16230,16230,16230,0
|
|
20230904,180000,2906638150,16230,16230,16230,16230,0
|
|
20230904,175900,2906638150,16230,16230,16230,16230,0
|
|
20230904,175800,2906638150,16230,16230,16230,16230,0
|
|
20230904,175700,2906638150,16230,16230,16230,16230,0
|
|
20230904,175600,2906638150,16230,16230,16230,16230,0
|
|
20230904,175500,2906638150,16230,16230,16230,16230,0
|
|
20230904,175400,2906638150,16230,16230,16230,16230,0
|
|
20230904,175300,2906638150,16230,16230,16230,16230,0
|
|
20230904,175200,2906638150,16230,16230,16230,16230,0
|
|
20230904,175100,2906638150,16230,16230,16230,16230,0
|
|
20230904,175000,2906638150,16230,16230,16230,16230,0
|
|
20230904,174900,2906638150,16230,16230,16230,16230,0
|
|
20230904,174800,2906638150,16230,16230,16230,16230,0
|
|
20230904,174700,2906638150,16230,16230,16230,16230,0
|
|
20230904,174600,2906638150,16230,16230,16230,16230,3159
|
|
20230904,174500,2906638150,16230,16230,16230,16230,0
|
|
20230904,174400,2906638150,16230,16230,16230,16230,0
|
|
20230904,174300,2906638150,16230,16230,16230,16230,0
|
|
20230904,174200,2906638150,16230,16230,16230,16230,0
|
|
20230904,174100,2906638150,16230,16230,16230,16230,0
|
|
20230904,174000,2906638150,16230,16230,16230,16230,0
|
|
20230904,173900,2906638150,16230,16230,16230,16230,0
|
|
20230904,173800,2906638150,16230,16230,16230,16230,0
|
|
20230904,173700,2906638150,16230,16230,16230,16230,0
|
|
20230904,173600,2906638150,16230,16230,16230,16230,0
|
|
20230904,173500,2906638150,16230,16230,16230,16230,0
|
|
20230904,173400,2906638150,16230,16230,16230,16230,0
|
|
20230904,173300,2906638150,16230,16230,16230,16230,0
|
|
20230904,173200,2906638150,16230,16230,16230,16230,0
|
|
20230904,173100,2906638150,16230,16230,16230,16230,0
|
|
20230904,173000,2906638150,16230,16230,16230,16230,0
|
|
20230904,172900,2906638150,16230,16230,16230,16230,0
|
|
20230904,172800,2906638150,16230,16230,16230,16230,0
|
|
20230904,172700,2906638150,16230,16230,16230,16230,0
|
|
20230904,172600,2906638150,16230,16230,16230,16230,0
|
|
20230904,172500,2906638150,16230,16230,16230,16230,0
|
|
20230904,172400,2906638150,16230,16230,16230,16230,0
|
|
20230904,172300,2906638150,16230,16230,16230,16230,0
|
|
20230904,172200,2906638150,16230,16230,16230,16230,0
|
|
20230904,172100,2906638150,16230,16230,16230,16230,0
|
|
20230904,172000,2906638150,16230,16230,16230,16230,0
|
|
20230904,171900,2906638150,16230,16230,16230,16230,0
|
|
20230904,171800,2906638150,16230,16230,16230,16230,0
|
|
20230904,171700,2906638150,16230,16230,16230,16230,0
|
|
20230904,171600,2906638150,16230,16230,16230,16230,3159
|
|
20230904,171500,2906638150,16230,16230,16230,16230,0
|
|
20230904,171400,2906638150,16230,16230,16230,16230,0
|
|
20230904,171300,2906638150,16230,16230,16230,16230,0
|
|
20230904,171200,2906638150,16230,16230,16230,16230,0
|
|
20230904,171100,2906638150,16230,16230,16230,16230,0
|
|
20230904,171000,2906638150,16230,16230,16230,16230,0
|
|
20230904,170900,2906638150,16230,16230,16230,16230,0
|
|
20230904,170800,2906638150,16230,16230,16230,16230,0
|
|
20230904,170700,2906638150,16230,16230,16230,16230,0
|
|
20230904,170600,2906638150,16230,16230,16230,16230,0
|
|
20230904,170500,2906638150,16230,16230,16230,16230,0
|
|
20230904,170400,2906638150,16230,16230,16230,16230,0
|
|
20230904,170300,2906638150,16230,16230,16230,16230,0
|
|
20230904,170200,2906638150,16230,16230,16230,16230,0
|
|
20230904,170100,2906638150,16230,16230,16230,16230,0
|
|
20230904,170000,2906638150,16230,16230,16230,16230,0
|
|
20230904,165900,2906638150,16230,16230,16230,16230,0
|
|
20230904,165800,2906638150,16230,16230,16230,16230,0
|
|
20230904,165700,2906638150,16230,16230,16230,16230,0
|
|
20230904,165600,2906638150,16230,16230,16230,16230,0
|
|
20230904,165500,2906638150,16230,16230,16230,16230,0
|
|
20230904,165400,2906638150,16230,16230,16230,16230,0
|
|
20230904,165300,2906638150,16230,16230,16230,16230,0
|
|
20230904,165200,2906638150,16230,16230,16230,16230,0
|
|
20230904,165100,2906638150,16230,16230,16230,16230,0
|
|
20230904,165000,2906638150,16230,16230,16230,16230,0
|
|
20230904,164900,2906638150,16230,16230,16230,16230,0
|
|
20230904,164800,2906638150,16230,16230,16230,16230,0
|
|
20230904,164700,2906638150,16230,16230,16230,16230,0
|
|
20230904,164600,2906638150,16230,16230,16230,16230,3159
|
|
20230904,164500,2906638150,16230,16230,16230,16230,0
|
|
20230904,164400,2906638150,16230,16230,16230,16230,0
|
|
20230904,164300,2906638150,16230,16230,16230,16230,0
|
|
20230904,164200,2906638150,16230,16230,16230,16230,0
|
|
20230904,164100,2906638150,16230,16230,16230,16230,0
|
|
20230904,164000,2906638150,16230,16230,16230,16230,0
|
|
20230904,163900,2906638150,16230,16230,16230,16230,0
|
|
20230904,163800,2906638150,16230,16230,16230,16230,0
|
|
20230904,163700,2906638150,16230,16230,16230,16230,0
|
|
20230904,163600,2906638150,16230,16230,16230,16230,0
|
|
20230904,163500,2906638150,16230,16230,16230,16230,0
|
|
20230904,163400,2906638150,16230,16230,16230,16230,0
|
|
20230904,163300,2906638150,16230,16230,16230,16230,0
|
|
20230904,163200,2906638150,16230,16230,16230,16230,0
|
|
20230904,163100,2906638150,16230,16230,16230,16230,0
|
|
20230904,163000,2906638150,16230,16230,16230,16230,0
|
|
20230904,162900,2906638150,16230,16230,16230,16230,0
|
|
20230904,162800,2906638150,16230,16230,16230,16230,0
|
|
20230904,162700,2906638150,16230,16230,16230,16230,0
|
|
20230904,162600,2906638150,16230,16230,16230,16230,0
|
|
20230904,162500,2906638150,16230,16230,16230,16230,0
|
|
20230904,162400,2906638150,16230,16230,16230,16230,0
|
|
20230904,162300,2906638150,16230,16230,16230,16230,0
|
|
20230904,162200,2906638150,16230,16230,16230,16230,0
|
|
20230904,162100,2906638150,16230,16230,16230,16230,0
|
|
20230904,162000,2906638150,16230,16230,16230,16230,0
|
|
20230904,161900,2906638150,16230,16230,16230,16230,0
|
|
20230904,161800,2906638150,16230,16230,16230,16230,0
|
|
20230904,161700,2906638150,16230,16230,16230,16230,0
|
|
20230904,161600,2906638150,16230,16230,16230,16230,3159
|
|
20230904,161500,2906638150,16230,16230,16230,16230,0
|
|
20230904,161400,2906638150,16230,16230,16230,16230,0
|
|
20230904,161300,2906638150,16230,16230,16230,16230,0
|
|
20230904,161200,2906638150,16230,16230,16230,16230,0
|
|
20230904,161100,2906638150,16230,16230,16230,16230,0
|
|
20230904,161000,2906638150,16230,16230,16230,16230,0
|
|
20230904,160900,2906638150,16230,16230,16230,16230,0
|
|
20230904,160800,2906638150,16230,16230,16230,16230,0
|
|
20230904,160700,2906638150,16230,16230,16230,16230,0
|
|
20230904,160600,2906638150,16230,16230,16230,16230,0
|
|
20230904,160500,2906638150,16230,16230,16230,16230,0
|
|
20230904,160400,2906638150,16230,16230,16230,16230,0
|
|
20230904,160300,2906638150,16230,16230,16230,16230,0
|
|
20230904,160200,2906638150,16230,16230,16230,16230,0
|
|
20230904,160100,2906638150,16230,16230,16230,16230,0
|
|
20230904,160000,2906638150,16230,16230,16230,16230,0
|
|
20230904,155900,2906638150,16230,16230,16230,16230,0
|
|
20230904,155800,2906638150,16230,16230,16230,16230,0
|
|
20230904,155700,2906638150,16230,16230,16230,16230,0
|
|
20230904,155600,2906638150,16230,16230,16230,16230,0
|
|
20230904,155500,2906638150,16230,16230,16230,16230,0
|
|
20230904,155400,2906638150,16230,16230,16230,16230,0
|
|
20230904,155300,2906638150,16230,16230,16230,16230,0
|
|
20230904,155200,2906638150,16230,16230,16230,16230,0
|
|
20230904,155100,2906638150,16230,16230,16230,16230,0
|
|
20230904,155000,2906638150,16230,16230,16230,16230,0
|
|
20230904,154900,2906638150,16230,16230,16230,16230,0
|
|
20230904,154800,2906638150,16230,16230,16230,16230,0
|
|
20230904,154700,2906638150,16230,16230,16230,16230,0
|
|
20230904,154600,2906638150,16230,16230,16230,16230,3159
|
|
20230904,154500,2906638150,16230,16230,16230,16230,0
|
|
20230904,154400,2906638150,16230,16230,16230,16230,0
|
|
20230904,154300,2906638150,16230,16230,16230,16230,0
|
|
20230904,154200,2906638150,16230,16230,16230,16230,0
|
|
20230904,154100,2906638150,16230,16230,16230,16230,0
|
|
20230904,154000,2906638150,16230,16230,16230,16230,0
|
|
20230904,153900,2906638150,16230,16230,16230,16230,0
|
|
20230904,153800,2906638150,16230,16230,16230,16230,0
|
|
20230904,153700,2906638150,16230,16230,16230,16230,0
|
|
20230904,153600,2906638150,16230,16230,16230,16230,0
|
|
20230904,153500,2906638150,16230,16230,16230,16230,0
|
|
20230904,153400,2906638150,16230,16230,16230,16230,0
|
|
20230904,153300,2906638150,16230,16230,16230,16230,0
|
|
20230904,153200,2906638150,16230,16230,16230,16230,0
|
|
20230904,153100,2906638150,16230,16230,16230,16230,0
|
|
20230904,153000,2906638150,16230,16230,16230,16230,3159
|
|
20230904,152900,2855367580,16220,16220,16220,16220,0
|
|
20230904,152800,2855367580,16220,16220,16220,16220,0
|
|
20230904,152700,2855367580,16220,16220,16220,16220,0
|
|
20230904,152600,2855367580,16220,16220,16220,16220,0
|
|
20230904,152500,2855367580,16220,16220,16220,16220,0
|
|
20230904,152400,2855367580,16220,16220,16220,16220,0
|
|
20230904,152300,2855367580,16220,16220,16220,16220,0
|
|
20230904,152200,2855367580,16220,16220,16220,16220,0
|
|
20230904,152100,2855367580,16220,16220,16220,16220,0
|
|
20230904,152000,2855367580,16220,16220,16220,16220,0
|
|
20230904,151900,2855367580,16220,16240,16240,16220,1583
|
|
20230904,151800,2829677210,16230,16250,16250,16230,835
|
|
20230904,151700,2816116820,16240,16240,16250,16240,452
|
|
20230904,151600,2808772260,16240,16240,16250,16240,101
|
|
20230904,151500,2807131420,16250,16250,16250,16240,123
|
|
20230904,151400,2805132740,16250,16240,16250,16230,447
|
|
20230904,151300,2797871780,16230,16240,16240,16230,2459
|
|
20230904,151200,2757960520,16240,16240,16250,16240,377
|
|
20230904,151100,2751838020,16240,16250,16260,16240,1476
|
|
20230904,151000,2727859790,16260,16270,16270,16260,306
|
|
20230904,150900,2722881230,16260,16270,16270,16260,273
|
|
20230904,150800,2718442140,16260,16270,16270,16260,193
|
|
20230904,150700,2715303910,16260,16260,16270,16260,50
|
|
20230904,150600,2714490810,16260,16270,16270,16260,774
|
|
20230904,150500,2701905210,16270,16270,16270,16270,9
|
|
20230904,150400,2701758780,16270,16260,16270,16260,1171
|
|
20230904,150300,2682718300,16270,16270,16270,16260,196
|
|
20230904,150200,2679529780,16270,16260,16270,16260,605
|
|
20230904,150100,2669687380,16260,16260,16260,16260,386
|
|
20230904,150000,2663411020,16260,16280,16280,16260,4392
|
|
20230904,145900,2591962500,16270,16280,16280,16270,111
|
|
20230904,145800,2590156080,16280,16280,16280,16270,231
|
|
20230904,145700,2586396000,16270,16280,16280,16270,999
|
|
20230904,145600,2570135270,16280,16290,16290,16270,7931
|
|
20230904,145500,2441001960,16290,16290,16290,16290,162
|
|
20230904,145400,2438362980,16290,16290,16290,16280,1349
|
|
20230904,145300,2416394910,16290,16290,16290,16290,1260
|
|
20230904,145200,2395869510,16290,16290,16290,16290,0
|
|
20230904,145100,2395869510,16290,16290,16290,16290,10
|
|
20230904,145000,2395706610,16290,16290,16290,16280,240
|
|
20230904,144900,2391797950,16300,16290,16300,16290,65
|
|
20230904,144800,2390739030,16290,16290,16290,16280,1484
|
|
20230904,144700,2366564680,16280,16290,16290,16280,184
|
|
20230904,144600,2363569110,16290,16290,16290,16290,1
|
|
20230904,144500,2363552820,16290,16290,16290,16290,20
|
|
20230904,144400,2363227020,16300,16290,16300,16290,863
|
|
20230904,144300,2349168570,16290,16290,16290,16290,300
|
|
20230904,144200,2344281570,16290,16290,16290,16290,5
|
|
20230904,144100,2344200120,16290,16290,16290,16290,0
|
|
20230904,144000,2344200120,16290,16290,16290,16290,241
|
|
20230904,143900,2340274230,16290,16290,16290,16290,161
|
|
20230904,143800,2337651540,16290,16300,16300,16290,700
|
|
20230904,143700,2326247080,16300,16300,16300,16300,0
|
|
20230904,143600,2326247080,16300,16300,16300,16300,12
|
|
20230904,143500,2326051480,16310,16310,16310,16300,455
|
|
20230904,143400,2318632430,16310,16310,16310,16300,31
|
|
20230904,143300,2318127050,16300,16300,16310,16300,26
|
|
20230904,143200,2317703200,16310,16310,16310,16300,72
|
|
20230904,143100,2316529040,16310,16300,16310,16300,208
|
|
20230904,143000,2313138580,16310,16300,16310,16300,108
|
|
20230904,142900,2311377880,16310,16310,16310,16300,298
|
|
20230904,142800,2306518300,16310,16300,16310,16300,104
|
|
20230904,142700,2304823020,16300,16300,16300,16290,1928
|
|
20230904,142600,2273397020,16290,16290,16290,16290,3
|
|
20230904,142500,2273348150,16290,16290,16290,16290,389
|
|
20230904,142400,2267011340,16290,16290,16290,16290,67
|
|
20230904,142300,2265919910,16290,16280,16290,16280,202
|
|
20230904,142200,2262629980,16290,16290,16290,16290,1
|
|
20230904,142100,2262613690,16290,16290,16290,16290,501
|
|
20230904,142000,2254452400,16300,16300,16300,16300,1
|
|
20230904,141900,2254436100,16300,16300,16300,16300,11
|
|
20230904,141800,2254256800,16280,16290,16300,16280,2379
|
|
20230904,141700,2215507300,16310,16290,16310,16290,134
|
|
20230904,141600,2213323200,16300,16300,16300,16300,130
|
|
20230904,141500,2211204200,16300,16300,16300,16300,78
|
|
20230904,141400,2209932800,16300,16300,16300,16290,156
|
|
20230904,141300,2207390550,16300,16290,16300,16290,91
|
|
20230904,141200,2205908150,16290,16300,16300,16290,427
|
|
20230904,141100,2198950410,16290,16290,16290,16290,10
|
|
20230904,141000,2198787510,16290,16290,16290,16290,181
|
|
20230904,140900,2195839020,16310,16310,16310,16300,606
|
|
20230904,140800,2185955270,16290,16290,16290,16290,0
|
|
20230904,140700,2185955270,16290,16300,16300,16290,202
|
|
20230904,140600,2182664670,16300,16300,16300,16300,343
|
|
20230904,140500,2177073770,16300,16300,16300,16300,0
|
|
20230904,140400,2177073770,16300,16300,16300,16300,5
|
|
20230904,140300,2176992270,16310,16310,16310,16310,0
|
|
20230904,140200,2176992270,16310,16300,16310,16300,10
|
|
20230904,140100,2176829250,16300,16300,16300,16300,1
|
|
20230904,140000,2176812950,16300,16310,16310,16300,11
|
|
20230904,135900,2176633640,16300,16300,16300,16300,85
|
|
20230904,135800,2175248140,16300,16300,16300,16300,0
|
|
20230904,135700,2175248140,16300,16300,16300,16300,138
|
|
20230904,135600,2172998740,16290,16290,16290,16290,49
|
|
20230904,135500,2172200530,16290,16290,16290,16290,0
|
|
20230904,135400,2172200530,16290,16290,16290,16290,0
|
|
20230904,135300,2172200530,16290,16300,16300,16290,2591
|
|
20230904,135200,2129979820,16290,16290,16290,16290,2
|
|
20230904,135100,2129947240,16290,16290,16290,16290,49
|
|
20230904,135000,2129149030,16290,16280,16290,16280,13
|
|
20230904,134900,2128937290,16290,16280,16290,16280,315
|
|
20230904,134800,2123806020,16290,16280,16290,16280,12
|
|
20230904,134700,2123610640,16280,16290,16290,16280,139
|
|
20230904,134600,2121346690,16290,16300,16300,16290,22
|
|
20230904,134500,2120988110,16300,16300,16300,16300,100
|
|
20230904,134400,2119358110,16290,16290,16290,16290,104
|
|
20230904,134300,2117663950,16290,16290,16290,16290,582
|
|
20230904,134200,2108183170,16290,16300,16300,16290,361
|
|
20230904,134100,2102300480,16290,16290,16290,16290,178
|
|
20230904,134000,2099400860,16280,16280,16280,16280,0
|
|
20230904,133900,2099400860,16280,16300,16300,16280,817
|
|
20230904,133800,2086096300,16300,16300,16300,16300,169
|
|
20230904,133700,2083341600,16290,16290,16290,16290,0
|
|
20230904,133600,2083341600,16290,16290,16290,16290,11
|
|
20230904,133500,2083162410,16290,16290,16290,16290,2
|
|
20230904,133400,2083129830,16290,16290,16290,16290,107
|
|
20230904,133300,2081386800,16290,16300,16310,16290,122
|
|
20230904,133200,2079398280,16310,16310,16310,16310,0
|
|
20230904,133100,2079398280,16310,16310,16310,16310,0
|
|
20230904,133000,2079398280,16310,16310,16310,16310,0
|
|
20230904,132900,2079398280,16310,16310,16310,16310,0
|
|
20230904,132800,2079398280,16310,16310,16310,16310,2
|
|
20230904,132700,2079365660,16300,16300,16300,16300,1
|
|
20230904,132600,2079349360,16300,16300,16300,16300,226
|
|
20230904,132500,2075665560,16290,16290,16290,16290,0
|
|
20230904,132400,2075665560,16290,16290,16290,16290,178
|
|
20230904,132300,2072765940,16290,16290,16290,16290,107
|
|
20230904,132200,2071022910,16290,16290,16290,16290,41
|
|
20230904,132100,2070355020,16290,16290,16290,16290,10
|
|
20230904,132000,2070192120,16280,16280,16280,16280,10
|
|
20230904,131900,2070029320,16280,16280,16280,16280,30
|
|
20230904,131800,2069540920,16280,16280,16280,16280,101
|
|
20230904,131700,2067896640,16280,16280,16280,16280,10
|
|
20230904,131600,2067733840,16280,16280,16280,16280,25
|
|
20230904,131500,2067326840,16270,16280,16290,16270,113
|
|
20230904,131400,2065487190,16270,16270,16270,16270,0
|
|
20230904,131300,2065487190,16270,16300,16300,16270,1894
|
|
20230904,131200,2034652190,16310,16320,16320,16310,235
|
|
20230904,131100,2030818770,16310,16310,16310,16310,0
|
|
20230904,131000,2030818770,16310,16300,16310,16290,1006
|
|
20230904,130900,2014428290,16290,16290,16290,16290,0
|
|
20230904,130800,2014428290,16290,16290,16290,16290,7
|
|
20230904,130700,2014314260,16290,16290,16290,16280,1095
|
|
20230904,130600,1996486550,16290,16290,16290,16290,14
|
|
20230904,130500,1996258490,16290,16290,16290,16290,0
|
|
20230904,130400,1996258490,16290,16320,16320,16290,76
|
|
20230904,130300,1995020420,16290,16300,16300,16290,288
|
|
20230904,130200,1990327710,16340,16340,16340,16340,0
|
|
20230904,130100,1990327710,16340,16340,16340,16340,5
|
|
20230904,130000,1990246010,16340,16290,16340,16290,274
|
|
20230904,125900,1985782000,16280,16310,16350,16280,346
|
|
20230904,125800,1980140600,16280,16280,16280,16280,2
|
|
20230904,125700,1980108040,16280,16310,16310,16280,3816
|
|
20230904,125600,1917930910,16320,16320,16320,16300,255
|
|
20230904,125500,1913769610,16300,16320,16320,16300,61
|
|
20230904,125400,1912775290,16320,16320,16320,16310,418
|
|
20230904,125300,1905957550,16320,16320,16320,16320,65
|
|
20230904,125200,1904896750,16320,16320,16330,16320,364
|
|
20230904,125100,1898955400,16320,16320,16320,16320,80
|
|
20230904,125000,1897649800,16320,16310,16320,16310,626
|
|
20230904,124900,1887437730,16300,16300,16300,16300,40
|
|
20230904,124800,1886785730,16300,16290,16310,16290,341
|
|
20230904,124700,1881228040,16270,16290,16300,16270,2471
|
|
20230904,124600,1840982770,16290,16290,16290,16290,0
|
|
20230904,124500,1840982770,16290,16290,16290,16290,276
|
|
20230904,124400,1836486730,16300,16310,16310,16300,412
|
|
20230904,124300,1829771120,16310,16310,16310,16310,185
|
|
20230904,124200,1826753770,16310,16310,16310,16310,99
|
|
20230904,124100,1825139080,16320,16310,16320,16310,8
|
|
20230904,124000,1825008570,16320,16320,16320,16320,179
|
|
20230904,123900,1822087290,16330,16340,16340,16330,764
|
|
20230904,123800,1809610860,16340,16340,16340,16340,0
|
|
20230904,123700,1809610860,16340,16340,16340,16340,2
|
|
20230904,123600,1809578180,16340,16340,16340,16340,72
|
|
20230904,123500,1808401700,16340,16340,16340,16340,0
|
|
20230904,123400,1808401700,16340,16340,16340,16340,49
|
|
20230904,123300,1807601040,16330,16330,16330,16330,29
|
|
20230904,123200,1807127470,16320,16330,16330,16320,3
|
|
20230904,123100,1807078500,16320,16320,16320,16320,85
|
|
20230904,123000,1805691300,16330,16340,16340,16330,112
|
|
20230904,122900,1803862100,16380,16380,16380,16380,105
|
|
20230904,122800,1802142200,16330,16330,16330,16330,80
|
|
20230904,122700,1800835800,16320,16370,16370,16320,1674
|
|
20230904,122600,1773494260,16380,16400,16400,16380,38
|
|
20230904,122500,1772871800,16400,16390,16400,16390,63
|
|
20230904,122400,1771839220,16390,16390,16390,16380,278
|
|
20230904,122300,1767284300,16390,16390,16390,16390,50
|
|
20230904,122200,1766464800,16390,16390,16390,16390,8
|
|
20230904,122100,1766333680,16400,16390,16400,16390,99
|
|
20230904,122000,1764710810,16390,16390,16390,16390,140
|
|
20230904,121900,1762416210,16390,16380,16390,16360,329
|
|
20230904,121800,1757028790,16380,16400,16400,16380,252
|
|
20230904,121700,1752896490,16400,16400,16400,16380,514
|
|
20230904,121600,1744470840,16420,16400,16420,16400,92
|
|
20230904,121500,1742961000,16400,16400,16400,16400,20
|
|
20230904,121400,1742633000,16400,16400,16400,16400,0
|
|
20230904,121300,1742633000,16400,16420,16420,16400,410
|
|
20230904,121200,1735907990,16430,16420,16430,16420,70
|
|
20230904,121100,1734758360,16420,16420,16430,16400,649
|
|
20230904,121000,1724103950,16430,16430,16440,16430,408
|
|
20230904,120900,1717400480,16440,16410,16440,16410,2451
|
|
20230904,120800,1677115540,16400,16400,16420,16400,339
|
|
20230904,120700,1671554840,16380,16390,16410,16380,135
|
|
20230904,120600,1669341720,16410,16430,16430,16400,1231
|
|
20230904,120500,1649140780,16420,16420,16420,16420,130
|
|
20230904,120400,1647006180,16410,16420,16420,16410,191
|
|
20230904,120300,1643870670,16410,16410,16410,16410,521
|
|
20230904,120200,1635321060,16410,16410,16410,16410,77
|
|
20230904,120100,1634057490,16400,16410,16410,16400,50
|
|
20230904,120000,1633237480,16420,16420,16420,16420,1
|
|
20230904,115900,1633221060,16420,16440,16440,16420,196
|
|
20230904,115800,1630000060,16440,16440,16440,16440,453
|
|
20230904,115700,1622552740,16410,16430,16450,16410,811
|
|
20230904,115600,1609224560,16430,16430,16440,16430,484
|
|
20230904,115500,1601270240,16430,16380,16440,16380,2857
|
|
20230904,115400,1554376300,16370,16350,16370,16350,24
|
|
20230904,115300,1553983500,16360,16340,16360,16340,532
|
|
20230904,115200,1545289000,16330,16330,16330,16330,127
|
|
20230904,115100,1543215090,16330,16330,16330,16330,83
|
|
20230904,115000,1541859700,16340,16340,16340,16340,159
|
|
20230904,114900,1539261640,16340,16340,16340,16340,12
|
|
20230904,114800,1539065560,16340,16350,16350,16340,21
|
|
20230904,114700,1538722220,16350,16350,16360,16350,75
|
|
20230904,114600,1537495570,16350,16350,16350,16350,37
|
|
20230904,114500,1536890620,16360,16360,16360,16360,32
|
|
20230904,114400,1536367100,16370,16370,16370,16370,11
|
|
20230904,114300,1536187030,16370,16380,16380,16370,101
|
|
20230904,114200,1534533650,16370,16370,16370,16370,40
|
|
20230904,114100,1533878850,16380,16380,16380,16380,47
|
|
20230904,114000,1533108990,16380,16380,16380,16380,0
|
|
20230904,113900,1533108990,16380,16380,16380,16380,0
|
|
20230904,113800,1533108990,16380,16390,16390,16380,104
|
|
20230904,113700,1531404630,16390,16390,16390,16390,60
|
|
20230904,113600,1530421230,16370,16390,16390,16370,107
|
|
20230904,113500,1528667650,16390,16400,16400,16390,26
|
|
20230904,113400,1528241460,16400,16390,16400,16390,27
|
|
20230904,113300,1527798800,16390,16390,16400,16390,382
|
|
20230904,113200,1521537110,16390,16390,16390,16370,296
|
|
20230904,113100,1516690070,16370,16370,16370,16370,1
|
|
20230904,113000,1516673700,16380,16380,16380,16380,89
|
|
20230904,112900,1515215880,16380,16350,16380,16350,816
|
|
20230904,112800,1501854180,16360,16360,16360,16360,5
|
|
20230904,112700,1501772380,16360,16360,16360,16360,39
|
|
20230904,112600,1501134340,16360,16360,16360,16340,292
|
|
20230904,112500,1496359020,16350,16360,16360,16350,232
|
|
20230904,112400,1492563550,16360,16360,16360,16360,232
|
|
20230904,112300,1488768030,16370,16370,16370,16370,50
|
|
20230904,112200,1487949530,16370,16360,16370,16360,101
|
|
20230904,112100,1486297160,16360,16360,16360,16360,250
|
|
20230904,112000,1482207160,16360,16350,16360,16350,606
|
|
20230904,111900,1472296470,16360,16360,16370,16360,39
|
|
20230904,111800,1471658290,16360,16350,16360,16350,33
|
|
20230904,111700,1471118730,16360,16360,16360,16360,24
|
|
20230904,111600,1470726090,16370,16370,16370,16370,5
|
|
20230904,111500,1470644240,16370,16380,16380,16370,70
|
|
20230904,111400,1469498140,16370,16370,16380,16350,303
|
|
20230904,111300,1464538710,16360,16350,16360,16350,221
|
|
20230904,111200,1460924970,16360,16360,16360,16360,143
|
|
20230904,111100,1458585490,16360,16370,16370,16360,82
|
|
20230904,111000,1457243870,16370,16370,16370,16370,0
|
|
20230904,110900,1457243870,16370,16330,16370,16330,964
|
|
20230904,110800,1441481310,16340,16330,16340,16330,75
|
|
20230904,110700,1440256280,16330,16330,16340,16330,253
|
|
20230904,110600,1436123790,16330,16330,16330,16330,0
|
|
20230904,110500,1436123790,16330,16330,16330,16330,0
|
|
20230904,110400,1436123790,16330,16320,16330,16320,184
|
|
20230904,110300,1433120870,16310,16280,16310,16280,791
|
|
20230904,110200,1420240330,16280,16280,16280,16280,12
|
|
20230904,110100,1420044970,16280,16280,16280,16280,37
|
|
20230904,110000,1419442610,16290,16290,16290,16280,8
|
|
20230904,105900,1419312350,16280,16300,16300,16280,98
|
|
20230904,105800,1417715890,16310,16310,16310,16310,0
|
|
20230904,105700,1417715890,16310,16310,16310,16310,23
|
|
20230904,105600,1417340760,16250,16290,16310,16250,1861
|
|
20230904,105500,1387040880,16300,16300,16300,16300,2
|
|
20230904,105400,1387008280,16300,16300,16300,16300,151
|
|
20230904,105300,1384546980,16300,16270,16300,16270,188
|
|
20230904,105200,1381487370,16280,16280,16280,16280,19
|
|
20230904,105100,1381178050,16280,16280,16280,16280,4
|
|
20230904,105000,1381112930,16280,16300,16300,16280,122
|
|
20230904,104900,1379124970,16280,16280,16280,16280,30
|
|
20230904,104800,1378636570,16280,16280,16290,16280,407
|
|
20230904,104700,1372009700,16280,16280,16280,16260,21
|
|
20230904,104600,1371668200,16250,16280,16280,16250,1007
|
|
20230904,104500,1355291900,16280,16280,16280,16280,77
|
|
20230904,104400,1354038340,16270,16270,16270,16260,166
|
|
20230904,104300,1351338320,16270,16270,16270,16270,352
|
|
20230904,104200,1345611280,16270,16270,16270,16270,0
|
|
20230904,104100,1345611280,16270,16270,16270,16270,67
|
|
20230904,104000,1344521190,16270,16270,16270,16260,563
|
|
20230904,103900,1335365340,16270,16270,16280,16270,440
|
|
20230904,103800,1328206440,16270,16280,16280,16270,442
|
|
20230904,103700,1321014690,16280,16280,16280,16280,118
|
|
20230904,103600,1319093650,16280,16280,16280,16280,134
|
|
20230904,103500,1316912130,16280,16280,16280,16280,42
|
|
20230904,103400,1316228370,16280,16280,16280,16280,30
|
|
20230904,103300,1315739970,16280,16300,16300,16280,1448
|
|
20230904,103200,1292163230,16300,16300,16300,16290,438
|
|
20230904,103100,1285027830,16300,16290,16300,16290,365
|
|
20230904,103000,1279081930,16280,16280,16280,16280,32
|
|
20230904,102900,1278560970,16280,16290,16290,16280,1132
|
|
20230904,102800,1260131690,16290,16290,16290,16290,325
|
|
20230904,102700,1254837440,16290,16290,16290,16290,1
|
|
20230904,102600,1254821150,16280,16290,16290,16280,20
|
|
20230904,102500,1254495510,16280,16300,16300,16280,215
|
|
20230904,102400,1250994270,16300,16280,16300,16280,24
|
|
20230904,102300,1250603170,16270,16280,16280,16270,319
|
|
20230904,102200,1245410970,16280,16320,16320,16280,1483
|
|
20230904,102100,1221249860,16320,16320,16320,16320,10
|
|
20230904,102000,1221086660,16320,16320,16320,16320,658
|
|
20230904,101900,1210348100,16330,16330,16330,16330,44
|
|
20230904,101800,1209629580,16340,16360,16360,16340,80
|
|
20230904,101700,1208321380,16360,16360,16360,16360,7
|
|
20230904,101600,1208206860,16360,16330,16360,16330,145
|
|
20230904,101500,1205838140,16330,16310,16330,16310,1053
|
|
20230904,101400,1188651890,16310,16300,16310,16300,11
|
|
20230904,101300,1188472490,16290,16310,16310,16290,6
|
|
20230904,101200,1188374730,16290,16310,16310,16290,662
|
|
20230904,101100,1177585440,16310,16310,16310,16310,135
|
|
20230904,101000,1175383590,16310,16310,16310,16310,1
|
|
20230904,100900,1175367280,16310,16310,16310,16310,101
|
|
20230904,100800,1173719970,16310,16310,16310,16310,648
|
|
20230904,100700,1163151090,16310,16310,16310,16310,6
|
|
20230904,100600,1163053230,16310,16320,16320,16310,121
|
|
20230904,100500,1161079410,16330,16380,16380,16330,587
|
|
20230904,100400,1151485210,16390,16360,16390,16360,29
|
|
20230904,100300,1151010740,16360,16340,16360,16340,1262
|
|
20230904,100200,1130387070,16340,16330,16340,16330,331
|
|
20230904,100100,1124981830,16320,16330,16330,16320,100
|
|
20230904,100000,1123349810,16340,16340,16340,16340,102
|
|
20230904,095900,1121683130,16340,16330,16340,16330,556
|
|
20230904,095800,1112603230,16300,16320,16320,16300,308
|
|
20230904,095700,1107579110,16300,16300,16300,16300,1001
|
|
20230904,095600,1091262810,16300,16320,16320,16300,1367
|
|
20230904,095500,1068968120,16330,16310,16330,16280,830
|
|
20230904,095400,1055441600,16280,16280,16280,16280,0
|
|
20230904,095300,1055441600,16280,16280,16300,16280,451
|
|
20230904,095200,1048099300,16280,16320,16320,16280,1270
|
|
20230904,095100,1027406990,16320,16330,16330,16320,11
|
|
20230904,095000,1027227370,16330,16300,16330,16300,792
|
|
20230904,094900,1014316780,16300,16310,16310,16300,312
|
|
20230904,094800,1009230490,16310,16330,16340,16310,837
|
|
20230904,094700,995567000,16330,16340,16340,16330,107
|
|
20230904,094600,993819670,16350,16350,16350,16350,1
|
|
20230904,094500,993803320,16310,16370,16370,16310,2397
|
|
20230904,094400,954661140,16380,16400,16400,16370,613
|
|
20230904,094300,944617280,16410,16410,16410,16400,349
|
|
20230904,094200,938893660,16420,16430,16430,16420,291
|
|
20230904,094100,934115170,16440,16440,16450,16430,241
|
|
20230904,094000,930151630,16430,16410,16430,16410,806
|
|
20230904,093900,916913690,16410,16410,16410,16410,11
|
|
20230904,093800,916733180,16360,16370,16410,16360,1043
|
|
20230904,093700,899640270,16370,16370,16380,16370,90
|
|
20230904,093600,898166480,16370,16360,16370,16360,222
|
|
20230904,093500,894533800,16350,16350,16360,16350,512
|
|
20230904,093400,886160560,16350,16340,16350,16340,191
|
|
20230904,093300,883038280,16340,16340,16350,16340,309
|
|
20230904,093200,877989170,16350,16350,16350,16340,85
|
|
20230904,093100,876600210,16350,16360,16360,16350,173
|
|
20230904,093000,873770960,16360,16360,16360,16300,428
|
|
20230904,092900,866775910,16350,16370,16370,16350,448
|
|
20230904,092800,859442580,16370,16370,16370,16370,262
|
|
20230904,092700,855153640,16360,16360,16380,16360,372
|
|
20230904,092600,849063980,16370,16290,16370,16290,4535
|
|
20230904,092500,775072510,16310,16290,16310,16250,600
|
|
20230904,092400,765302690,16280,16290,16310,16280,610
|
|
20230904,092300,755365340,16290,16320,16320,16290,1295
|
|
20230904,092200,734267310,16320,16300,16320,16300,262
|
|
20230904,092100,729994710,16300,16320,16320,16300,768
|
|
20230904,092000,717473610,16300,16300,16300,16300,93
|
|
20230904,091900,715957710,16320,16320,16320,16300,160
|
|
20230904,091800,713349350,16320,16230,16320,16230,975
|
|
20230904,091700,697496880,16230,16270,16270,16220,2591
|
|
20230904,091600,655420910,16270,16240,16340,16240,1331
|
|
20230904,091500,633780470,16240,16240,16240,16240,678
|
|
20230904,091400,622769750,16240,16250,16250,16240,466
|
|
20230904,091300,615198240,16250,16260,16260,16250,589
|
|
20230904,091200,605624660,16270,16270,16290,16260,777
|
|
20230904,091100,592985590,16300,16340,16340,16280,663
|
|
20230904,091000,582171660,16340,16370,16390,16340,350
|
|
20230904,090900,576446560,16420,16400,16420,16340,1152
|
|
20230904,090800,557588360,16380,16460,16480,16380,2286
|
|
20230904,090700,520005640,16390,16260,16470,16260,6923
|
|
20230904,090600,406775630,16260,16210,16260,16200,4353
|
|
20230904,090500,336206600,16220,16240,16240,16210,1143
|
|
20230904,090400,317666430,16240,16280,16280,16240,7711
|
|
20230904,090300,192254700,16300,16320,16360,16280,3295
|
|
20230904,090200,138527580,16330,16360,16400,16330,1375
|
|
20230904,090100,116056960,16400,16400,16420,16350,2386
|
|
20230904,090000,76931250,16390,16390,16420,16360,4693
|