621 lines
33 KiB
CSV
621 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,191800,4300717860,16050,16050,16050,16050,4081
|
|
20230906,191700,4300717860,16050,16050,16050,16050,0
|
|
20230906,191600,4300717860,16050,16050,16050,16050,0
|
|
20230906,191500,4300717860,16050,16050,16050,16050,0
|
|
20230906,191400,4300717860,16050,16050,16050,16050,0
|
|
20230906,191300,4300717860,16050,16050,16050,16050,0
|
|
20230906,191200,4300717860,16050,16050,16050,16050,0
|
|
20230906,191100,4300717860,16050,16050,16050,16050,0
|
|
20230906,191000,4300717860,16050,16050,16050,16050,0
|
|
20230906,190900,4300717860,16050,16050,16050,16050,0
|
|
20230906,190800,4300717860,16050,16050,16050,16050,0
|
|
20230906,190700,4300717860,16050,16050,16050,16050,0
|
|
20230906,190600,4300717860,16050,16050,16050,16050,0
|
|
20230906,190500,4300717860,16050,16050,16050,16050,0
|
|
20230906,190400,4300717860,16050,16050,16050,16050,0
|
|
20230906,190300,4300717860,16050,16050,16050,16050,0
|
|
20230906,190200,4300717860,16050,16050,16050,16050,0
|
|
20230906,190100,4300717860,16050,16050,16050,16050,0
|
|
20230906,190000,4300717860,16050,16050,16050,16050,0
|
|
20230906,185900,4300717860,16050,16050,16050,16050,0
|
|
20230906,185800,4300717860,16050,16050,16050,16050,0
|
|
20230906,185700,4300717860,16050,16050,16050,16050,0
|
|
20230906,185600,4300717860,16050,16050,16050,16050,0
|
|
20230906,185500,4300717860,16050,16050,16050,16050,0
|
|
20230906,185400,4300717860,16050,16050,16050,16050,0
|
|
20230906,185300,4300717860,16050,16050,16050,16050,0
|
|
20230906,185200,4300717860,16050,16050,16050,16050,0
|
|
20230906,185100,4300717860,16050,16050,16050,16050,0
|
|
20230906,185000,4300717860,16050,16050,16050,16050,0
|
|
20230906,184900,4300717860,16050,16050,16050,16050,0
|
|
20230906,184800,4300717860,16050,16050,16050,16050,4081
|
|
20230906,184700,4300717860,16050,16050,16050,16050,0
|
|
20230906,184600,4300717860,16050,16050,16050,16050,0
|
|
20230906,184500,4300717860,16050,16050,16050,16050,0
|
|
20230906,184400,4300717860,16050,16050,16050,16050,0
|
|
20230906,184300,4300717860,16050,16050,16050,16050,0
|
|
20230906,184200,4300717860,16050,16050,16050,16050,0
|
|
20230906,184100,4300717860,16050,16050,16050,16050,0
|
|
20230906,184000,4300717860,16050,16050,16050,16050,0
|
|
20230906,183900,4300717860,16050,16050,16050,16050,0
|
|
20230906,183800,4300717860,16050,16050,16050,16050,0
|
|
20230906,183700,4300717860,16050,16050,16050,16050,0
|
|
20230906,183600,4300717860,16050,16050,16050,16050,0
|
|
20230906,183500,4300717860,16050,16050,16050,16050,0
|
|
20230906,183400,4300717860,16050,16050,16050,16050,0
|
|
20230906,183300,4300717860,16050,16050,16050,16050,0
|
|
20230906,183200,4300717860,16050,16050,16050,16050,0
|
|
20230906,183100,4300717860,16050,16050,16050,16050,0
|
|
20230906,183000,4300717860,16050,16050,16050,16050,0
|
|
20230906,182900,4300717860,16050,16050,16050,16050,0
|
|
20230906,182800,4300717860,16050,16050,16050,16050,0
|
|
20230906,182700,4300717860,16050,16050,16050,16050,0
|
|
20230906,182600,4300717860,16050,16050,16050,16050,0
|
|
20230906,182500,4300717860,16050,16050,16050,16050,0
|
|
20230906,182400,4300717860,16050,16050,16050,16050,0
|
|
20230906,182300,4300717860,16050,16050,16050,16050,0
|
|
20230906,182200,4300717860,16050,16050,16050,16050,0
|
|
20230906,182100,4300717860,16050,16050,16050,16050,0
|
|
20230906,182000,4300717860,16050,16050,16050,16050,0
|
|
20230906,181900,4300717860,16050,16050,16050,16050,0
|
|
20230906,181800,4300717860,16050,16050,16050,16050,4081
|
|
20230906,181700,4300717860,16050,16050,16050,16050,0
|
|
20230906,181600,4300717860,16050,16050,16050,16050,0
|
|
20230906,181500,4300717860,16050,16050,16050,16050,0
|
|
20230906,181400,4300717860,16050,16050,16050,16050,0
|
|
20230906,181300,4300717860,16050,16050,16050,16050,0
|
|
20230906,181200,4300717860,16050,16050,16050,16050,0
|
|
20230906,181100,4300717860,16050,16050,16050,16050,0
|
|
20230906,181000,4300717860,16050,16050,16050,16050,0
|
|
20230906,180900,4300717860,16050,16050,16050,16050,0
|
|
20230906,180800,4300717860,16050,16050,16050,16050,0
|
|
20230906,180700,4300717860,16050,16050,16050,16050,0
|
|
20230906,180600,4300717860,16050,16050,16050,16050,0
|
|
20230906,180500,4300717860,16050,16050,16050,16050,0
|
|
20230906,180400,4300717860,16050,16050,16050,16050,0
|
|
20230906,180300,4300717860,16050,16050,16050,16050,0
|
|
20230906,180200,4300717860,16050,16050,16050,16050,0
|
|
20230906,180100,4300717860,16050,16050,16050,16050,0
|
|
20230906,180000,4300717860,16050,16050,16050,16050,0
|
|
20230906,175900,4300717860,16050,16050,16050,16050,0
|
|
20230906,175800,4300717860,16050,16050,16050,16050,0
|
|
20230906,175700,4300717860,16050,16050,16050,16050,0
|
|
20230906,175600,4300717860,16050,16050,16050,16050,0
|
|
20230906,175500,4300717860,16050,16050,16050,16050,0
|
|
20230906,175400,4300717860,16050,16050,16050,16050,0
|
|
20230906,175300,4300717860,16050,16050,16050,16050,0
|
|
20230906,175200,4300717860,16050,16050,16050,16050,0
|
|
20230906,175100,4300717860,16050,16050,16050,16050,0
|
|
20230906,175000,4300717860,16050,16050,16050,16050,0
|
|
20230906,174900,4300717860,16050,16050,16050,16050,0
|
|
20230906,174800,4300717860,16050,16050,16050,16050,4081
|
|
20230906,174700,4300717860,16050,16050,16050,16050,0
|
|
20230906,174600,4300717860,16050,16050,16050,16050,0
|
|
20230906,174500,4300717860,16050,16050,16050,16050,0
|
|
20230906,174400,4300717860,16050,16050,16050,16050,0
|
|
20230906,174300,4300717860,16050,16050,16050,16050,0
|
|
20230906,174200,4300717860,16050,16050,16050,16050,0
|
|
20230906,174100,4300717860,16050,16050,16050,16050,0
|
|
20230906,174000,4300717860,16050,16050,16050,16050,0
|
|
20230906,173900,4300717860,16050,16050,16050,16050,0
|
|
20230906,173800,4300717860,16050,16050,16050,16050,0
|
|
20230906,173700,4300717860,16050,16050,16050,16050,0
|
|
20230906,173600,4300717860,16050,16050,16050,16050,0
|
|
20230906,173500,4300717860,16050,16050,16050,16050,0
|
|
20230906,173400,4300717860,16050,16050,16050,16050,0
|
|
20230906,173300,4300717860,16050,16050,16050,16050,0
|
|
20230906,173200,4300717860,16050,16050,16050,16050,0
|
|
20230906,173100,4300717860,16050,16050,16050,16050,0
|
|
20230906,173000,4300717860,16050,16050,16050,16050,0
|
|
20230906,172900,4300717860,16050,16050,16050,16050,0
|
|
20230906,172800,4300717860,16050,16050,16050,16050,0
|
|
20230906,172700,4300717860,16050,16050,16050,16050,0
|
|
20230906,172600,4300717860,16050,16050,16050,16050,0
|
|
20230906,172500,4300717860,16050,16050,16050,16050,0
|
|
20230906,172400,4300717860,16050,16050,16050,16050,0
|
|
20230906,172300,4300717860,16050,16050,16050,16050,0
|
|
20230906,172200,4300717860,16050,16050,16050,16050,0
|
|
20230906,172100,4300717860,16050,16050,16050,16050,0
|
|
20230906,172000,4300717860,16050,16050,16050,16050,0
|
|
20230906,171900,4300717860,16050,16050,16050,16050,0
|
|
20230906,171800,4300717860,16050,16050,16050,16050,4081
|
|
20230906,171700,4300717860,16050,16050,16050,16050,0
|
|
20230906,171600,4300717860,16050,16050,16050,16050,0
|
|
20230906,171500,4300717860,16050,16050,16050,16050,0
|
|
20230906,171400,4300717860,16050,16050,16050,16050,0
|
|
20230906,171300,4300717860,16050,16050,16050,16050,0
|
|
20230906,171200,4300717860,16050,16050,16050,16050,0
|
|
20230906,171100,4300717860,16050,16050,16050,16050,0
|
|
20230906,171000,4300717860,16050,16050,16050,16050,0
|
|
20230906,170900,4300717860,16050,16050,16050,16050,0
|
|
20230906,170800,4300717860,16050,16050,16050,16050,0
|
|
20230906,170700,4300717860,16050,16050,16050,16050,0
|
|
20230906,170600,4300717860,16050,16050,16050,16050,0
|
|
20230906,170500,4300717860,16050,16050,16050,16050,0
|
|
20230906,170400,4300717860,16050,16050,16050,16050,0
|
|
20230906,170300,4300717860,16050,16050,16050,16050,0
|
|
20230906,170200,4300717860,16050,16050,16050,16050,0
|
|
20230906,170100,4300717860,16050,16050,16050,16050,0
|
|
20230906,170000,4300717860,16050,16050,16050,16050,0
|
|
20230906,165900,4300717860,16050,16050,16050,16050,0
|
|
20230906,165800,4300717860,16050,16050,16050,16050,0
|
|
20230906,165700,4300717860,16050,16050,16050,16050,0
|
|
20230906,165600,4300717860,16050,16050,16050,16050,0
|
|
20230906,165500,4300717860,16050,16050,16050,16050,0
|
|
20230906,165400,4300717860,16050,16050,16050,16050,0
|
|
20230906,165300,4300717860,16050,16050,16050,16050,0
|
|
20230906,165200,4300717860,16050,16050,16050,16050,0
|
|
20230906,165100,4300717860,16050,16050,16050,16050,0
|
|
20230906,165000,4300717860,16050,16050,16050,16050,0
|
|
20230906,164900,4300717860,16050,16050,16050,16050,0
|
|
20230906,164800,4300717860,16050,16050,16050,16050,4081
|
|
20230906,164700,4300717860,16050,16050,16050,16050,0
|
|
20230906,164600,4300717860,16050,16050,16050,16050,0
|
|
20230906,164500,4300717860,16050,16050,16050,16050,0
|
|
20230906,164400,4300717860,16050,16050,16050,16050,0
|
|
20230906,164300,4300717860,16050,16050,16050,16050,0
|
|
20230906,164200,4300717860,16050,16050,16050,16050,0
|
|
20230906,164100,4300717860,16050,16050,16050,16050,0
|
|
20230906,164000,4300717860,16050,16050,16050,16050,0
|
|
20230906,163900,4300717860,16050,16050,16050,16050,0
|
|
20230906,163800,4300717860,16050,16050,16050,16050,0
|
|
20230906,163700,4300717860,16050,16050,16050,16050,0
|
|
20230906,163600,4300717860,16050,16050,16050,16050,0
|
|
20230906,163500,4300717860,16050,16050,16050,16050,0
|
|
20230906,163400,4300717860,16050,16050,16050,16050,0
|
|
20230906,163300,4300717860,16050,16050,16050,16050,0
|
|
20230906,163200,4300717860,16050,16050,16050,16050,0
|
|
20230906,163100,4300717860,16050,16050,16050,16050,0
|
|
20230906,163000,4300717860,16050,16050,16050,16050,0
|
|
20230906,162900,4300717860,16050,16050,16050,16050,0
|
|
20230906,162800,4300717860,16050,16050,16050,16050,0
|
|
20230906,162700,4300717860,16050,16050,16050,16050,0
|
|
20230906,162600,4300717860,16050,16050,16050,16050,0
|
|
20230906,162500,4300717860,16050,16050,16050,16050,0
|
|
20230906,162400,4300717860,16050,16050,16050,16050,0
|
|
20230906,162300,4300717860,16050,16050,16050,16050,0
|
|
20230906,162200,4300717860,16050,16050,16050,16050,0
|
|
20230906,162100,4300717860,16050,16050,16050,16050,0
|
|
20230906,162000,4300717860,16050,16050,16050,16050,0
|
|
20230906,161900,4300717860,16050,16050,16050,16050,0
|
|
20230906,161800,4300717860,16050,16050,16050,16050,4081
|
|
20230906,161700,4300717860,16050,16050,16050,16050,0
|
|
20230906,161600,4300717860,16050,16050,16050,16050,0
|
|
20230906,161500,4300717860,16050,16050,16050,16050,0
|
|
20230906,161400,4300717860,16050,16050,16050,16050,0
|
|
20230906,161300,4300717860,16050,16050,16050,16050,0
|
|
20230906,161200,4300717860,16050,16050,16050,16050,0
|
|
20230906,161100,4300717860,16050,16050,16050,16050,0
|
|
20230906,161000,4300717860,16050,16050,16050,16050,0
|
|
20230906,160900,4300717860,16050,16050,16050,16050,0
|
|
20230906,160800,4300717860,16050,16050,16050,16050,0
|
|
20230906,160700,4300717860,16050,16050,16050,16050,0
|
|
20230906,160600,4300717860,16050,16050,16050,16050,0
|
|
20230906,160500,4300717860,16050,16050,16050,16050,0
|
|
20230906,160400,4300717860,16050,16050,16050,16050,0
|
|
20230906,160300,4300717860,16050,16050,16050,16050,0
|
|
20230906,160200,4300717860,16050,16050,16050,16050,0
|
|
20230906,160100,4300717860,16050,16050,16050,16050,0
|
|
20230906,160000,4300717860,16050,16050,16050,16050,0
|
|
20230906,155900,4300717860,16050,16050,16050,16050,0
|
|
20230906,155800,4300717860,16050,16050,16050,16050,0
|
|
20230906,155700,4300717860,16050,16050,16050,16050,0
|
|
20230906,155600,4300717860,16050,16050,16050,16050,0
|
|
20230906,155500,4300717860,16050,16050,16050,16050,0
|
|
20230906,155400,4300717860,16050,16050,16050,16050,0
|
|
20230906,155300,4300717860,16050,16050,16050,16050,0
|
|
20230906,155200,4300717860,16050,16050,16050,16050,0
|
|
20230906,155100,4300717860,16050,16050,16050,16050,0
|
|
20230906,155000,4300717860,16050,16050,16050,16050,0
|
|
20230906,154900,4300717860,16050,16050,16050,16050,0
|
|
20230906,154800,4300717860,16050,16050,16050,16050,4081
|
|
20230906,154700,4300717860,16050,16050,16050,16050,0
|
|
20230906,154600,4300717860,16050,16050,16050,16050,0
|
|
20230906,154500,4300717860,16050,16050,16050,16050,0
|
|
20230906,154400,4300717860,16050,16050,16050,16050,0
|
|
20230906,154300,4300717860,16050,16050,16050,16050,0
|
|
20230906,154200,4300717860,16050,16050,16050,16050,0
|
|
20230906,154100,4300717860,16050,16050,16050,16050,0
|
|
20230906,154000,4300717860,16050,16050,16050,16050,0
|
|
20230906,153900,4300717860,16050,16050,16050,16050,0
|
|
20230906,153800,4300717860,16050,16050,16050,16050,0
|
|
20230906,153700,4300717860,16050,16050,16050,16050,0
|
|
20230906,153600,4300717860,16050,16050,16050,16050,0
|
|
20230906,153500,4300717860,16050,16050,16050,16050,0
|
|
20230906,153400,4300717860,16050,16050,16050,16050,0
|
|
20230906,153300,4300717860,16050,16050,16050,16050,0
|
|
20230906,153200,4300717860,16050,16050,16050,16050,0
|
|
20230906,153100,4300717860,16050,16050,16050,16050,0
|
|
20230906,153000,4300717860,16050,16050,16050,16050,4081
|
|
20230906,152900,4235217810,16030,16030,16030,16030,0
|
|
20230906,152800,4235217810,16030,16030,16030,16030,0
|
|
20230906,152700,4235217810,16030,16030,16030,16030,0
|
|
20230906,152600,4235217810,16030,16030,16030,16030,0
|
|
20230906,152500,4235217810,16030,16030,16030,16030,0
|
|
20230906,152400,4235217810,16030,16030,16030,16030,0
|
|
20230906,152300,4235217810,16030,16030,16030,16030,0
|
|
20230906,152200,4235217810,16030,16030,16030,16030,0
|
|
20230906,152100,4235217810,16030,16030,16030,16030,0
|
|
20230906,152000,4235217810,16030,16030,16030,16030,0
|
|
20230906,151900,4235217810,16030,16030,16040,16030,541
|
|
20230906,151800,4226543600,16040,16040,16040,16030,297
|
|
20230906,151700,4221780540,16040,16030,16050,16030,319
|
|
20230906,151600,4216663780,16040,16040,16040,16020,2264
|
|
20230906,151500,4180382210,16040,16040,16040,16030,173
|
|
20230906,151400,4177608090,16040,16060,16060,16030,496
|
|
20230906,151300,4169651750,16060,16050,16060,16040,115
|
|
20230906,151200,4167805960,16050,16030,16050,16030,214
|
|
20230906,151100,4164375500,16020,16050,16050,16020,861
|
|
20230906,151000,4150570070,16050,16040,16050,16030,11
|
|
20230906,150900,4150393580,16050,16040,16050,16020,123
|
|
20230906,150800,4148422280,16040,16040,16040,16040,0
|
|
20230906,150700,4148422280,16040,16020,16040,16020,18
|
|
20230906,150600,4148133890,16020,16050,16050,16020,175
|
|
20230906,150500,4145328740,16050,16050,16050,16000,5128
|
|
20230906,150400,4063266780,16050,16030,16050,16010,827
|
|
20230906,150300,4050009930,16030,16010,16030,16010,234
|
|
20230906,150200,4046263550,16000,16080,16080,16000,9607
|
|
20230906,150100,3892440440,16090,16120,16180,16080,710
|
|
20230906,150000,3881006560,16110,16220,16270,16110,2579
|
|
20230906,145900,3839325490,16220,16020,16500,16000,18270
|
|
20230906,145800,3543867200,16040,16020,16040,16020,51
|
|
20230906,145700,3543049940,16020,16020,16020,16010,443
|
|
20230906,145600,3535954050,16020,16020,16020,16010,119
|
|
20230906,145500,3534047700,16020,16020,16020,16010,2014
|
|
20230906,145400,3501791100,16020,16050,16050,16020,2962
|
|
20230906,145300,3454311750,16060,16060,16060,16050,304
|
|
20230906,145200,3449431510,16050,16050,16060,16050,1253
|
|
20230906,145100,3429320040,16050,16050,16050,16050,661
|
|
20230906,145000,3418710990,16060,16060,16070,16060,430
|
|
20230906,144900,3411805090,16060,16070,16070,16060,534
|
|
20230906,144800,3403227780,16060,16060,16070,16060,427
|
|
20230906,144700,3396369570,16060,16030,16070,16020,1436
|
|
20230906,144600,3373332060,16030,16040,16040,16030,104
|
|
20230906,144500,3371663920,16040,16040,16040,16020,397
|
|
20230906,144400,3365303140,16020,16030,16040,16020,794
|
|
20230906,144300,3352576390,16030,16030,16040,16030,726
|
|
20230906,144200,3340937510,16030,16030,16030,16020,881
|
|
20230906,144100,3326815210,16030,16030,16050,16020,937
|
|
20230906,144000,3311796120,16050,16040,16050,16030,1554
|
|
20230906,143900,3286876040,16040,16040,16050,16040,434
|
|
20230906,143800,3279913670,16050,16070,16070,16040,3317
|
|
20230906,143700,3226666370,16070,16070,16070,16060,70
|
|
20230906,143600,3225541500,16070,16070,16070,16060,1146
|
|
20230906,143500,3207131870,16070,16060,16070,16060,182
|
|
20230906,143400,3204207370,16070,16070,16080,16060,1658
|
|
20230906,143300,3177570000,16070,16080,16090,16070,267
|
|
20230906,143200,3173277880,16080,16090,16090,16080,102
|
|
20230906,143100,3171636720,16080,16080,16090,16080,648
|
|
20230906,143000,3161215870,16080,16100,16100,16070,1266
|
|
20230906,142900,3140858640,16080,16090,16090,16080,1289
|
|
20230906,142800,3120126700,16090,16090,16090,16080,298
|
|
20230906,142700,3115331970,16080,16090,16090,16080,144
|
|
20230906,142600,3113016050,16080,16090,16090,16080,63
|
|
20230906,142500,3112002710,16080,16080,16080,16070,1761
|
|
20230906,142400,3083688340,16090,16080,16090,16080,2728
|
|
20230906,142300,3039821000,16070,16080,16080,16070,338
|
|
20230906,142200,3034388330,16080,16060,16080,16050,2772
|
|
20230906,142100,2989856210,16060,16080,16080,16050,1347
|
|
20230906,142000,2968220250,16080,16060,16090,16060,1233
|
|
20230906,141900,2948404060,16060,16080,16080,16060,2726
|
|
20230906,141800,2904598750,16090,16100,16100,16090,316
|
|
20230906,141700,2899513200,16080,16080,16100,16080,290
|
|
20230906,141600,2894849870,16080,16090,16100,16060,2639
|
|
20230906,141500,2852432220,16090,16130,16130,16090,8539
|
|
20230906,141400,2714911490,16120,16130,16130,16120,10
|
|
20230906,141300,2714750250,16120,16130,16140,16120,1184
|
|
20230906,141200,2695661620,16120,16130,16130,16120,183
|
|
20230906,141100,2692711550,16140,16140,16140,16120,723
|
|
20230906,141000,2681051120,16130,16130,16140,16130,171
|
|
20230906,140900,2678292660,16140,16150,16150,16140,36
|
|
20230906,140800,2677711520,16150,16150,16150,16140,36
|
|
20230906,140700,2677130170,16140,16140,16150,16130,174
|
|
20230906,140600,2674321820,16140,16130,16140,16130,146
|
|
20230906,140500,2671965500,16140,16140,16140,16130,912
|
|
20230906,140400,2657248050,16140,16130,16140,16130,829
|
|
20230906,140300,2643875350,16140,16130,16140,16130,45
|
|
20230906,140200,2643149070,16130,16150,16150,16130,2450
|
|
20230906,140100,2603610900,16150,16160,16160,16150,542
|
|
20230906,140000,2594856880,16150,16150,16160,16150,367
|
|
20230906,135900,2588929820,16140,16140,16150,16140,32
|
|
20230906,135800,2588413240,16140,16140,16150,16140,1382
|
|
20230906,135700,2566107730,16150,16150,16160,16140,1071
|
|
20230906,135600,2548811090,16150,16160,16170,16150,416
|
|
20230906,135500,2542088620,16170,16180,16180,16160,16
|
|
20230906,135400,2541830010,16160,16170,16180,16160,137
|
|
20230906,135300,2539615870,16170,16180,16180,16170,47
|
|
20230906,135200,2538855850,16170,16180,16180,16170,26
|
|
20230906,135100,2538435230,16180,16170,16180,16160,140
|
|
20230906,135000,2536171100,16160,16140,16160,16140,1166
|
|
20230906,134900,2517340260,16150,16140,16150,16140,417
|
|
20230906,134800,2510606860,16140,16140,16150,16140,603
|
|
20230906,134700,2500874190,16140,16140,16150,16140,248
|
|
20230906,134600,2496871450,16140,16130,16150,16130,113
|
|
20230906,134500,2495047590,16130,16120,16130,16120,2247
|
|
20230906,134400,2458815460,16130,16120,16130,16120,1052
|
|
20230906,134300,2441856950,16130,16140,16150,16120,1971
|
|
20230906,134200,2410052750,16150,16170,16170,16140,2026
|
|
20230906,134100,2377327070,16160,16160,16180,16160,579
|
|
20230906,134000,2367967800,16160,16170,16170,16160,168
|
|
20230906,133900,2365251870,16160,16180,16180,16160,1489
|
|
20230906,133800,2341176730,16170,16180,16180,16170,4814
|
|
20230906,133700,2263294280,16190,16190,16190,16180,626
|
|
20230906,133600,2253159640,16190,16190,16190,16190,237
|
|
20230906,133500,2249322610,16190,16200,16200,16190,582
|
|
20230906,133400,2239899140,16200,16190,16200,16190,521
|
|
20230906,133300,2231459500,16200,16200,16210,16190,1226
|
|
20230906,133200,2211602140,16210,16200,16210,16200,1329
|
|
20230906,133100,2190072210,16200,16200,16200,16200,164
|
|
20230906,133000,2187415410,16200,16200,16200,16200,260
|
|
20230906,132900,2183203410,16200,16200,16210,16200,112
|
|
20230906,132800,2181387930,16200,16210,16210,16200,78
|
|
20230906,132700,2180123590,16210,16210,16220,16210,1605
|
|
20230906,132600,2154106360,16210,16210,16210,16210,76
|
|
20230906,132500,2152874400,16210,16210,16210,16210,142
|
|
20230906,132400,2150572580,16210,16210,16210,16210,7
|
|
20230906,132300,2150459110,16210,16210,16220,16210,47
|
|
20230906,132200,2149697230,16200,16210,16210,16200,325
|
|
20230906,132100,2144429030,16210,16210,16220,16210,377
|
|
20230906,132000,2138317850,16220,16210,16220,16200,135
|
|
20230906,131900,2136129380,16210,16200,16210,16200,163
|
|
20230906,131800,2133487180,16210,16220,16220,16200,55
|
|
20230906,131700,2132596130,16210,16200,16220,16200,30
|
|
20230906,131600,2132109840,16200,16210,16220,16200,1232
|
|
20230906,131500,2112140470,16210,16220,16220,16210,188
|
|
20230906,131400,2109092870,16210,16220,16220,16210,110
|
|
20230906,131300,2107308730,16210,16220,16220,16210,13
|
|
20230906,131200,2107097940,16230,16200,16230,16200,424
|
|
20230906,131100,2100220710,16210,16200,16210,16200,1537
|
|
20230906,131000,2075319150,16210,16230,16230,16200,59
|
|
20230906,130900,2074362740,16210,16220,16220,16200,3130
|
|
20230906,130800,2023638040,16230,16210,16230,16210,308
|
|
20230906,130700,2018641580,16220,16220,16220,16220,2
|
|
20230906,130600,2018609140,16230,16230,16230,16200,2137
|
|
20230906,130500,1983973060,16220,16220,16220,16220,288
|
|
20230906,130400,1979301700,16220,16220,16220,16220,5
|
|
20230906,130300,1979220600,16210,16210,16210,16210,12
|
|
20230906,130200,1979026080,16210,16210,16220,16210,896
|
|
20230906,130100,1964501870,16210,16210,16210,16210,49
|
|
20230906,130000,1963707580,16210,16210,16220,16210,95
|
|
20230906,125900,1962167620,16210,16210,16210,16200,171
|
|
20230906,125800,1959395820,16210,16210,16210,16210,106
|
|
20230906,125700,1957677560,16210,16210,16210,16200,396
|
|
20230906,125600,1951259340,16210,16210,16210,16200,382
|
|
20230906,125500,1945068220,16210,16210,16210,16200,412
|
|
20230906,125400,1938392700,16210,16210,16210,16200,415
|
|
20230906,125300,1931667320,16220,16210,16220,16210,147
|
|
20230906,125200,1929284440,16210,16210,16210,16200,589
|
|
20230906,125100,1919737090,16210,16230,16230,16210,598
|
|
20230906,125000,1910041070,16230,16220,16230,16220,322
|
|
20230906,124900,1904816500,16220,16220,16220,16210,113
|
|
20230906,124800,1902983690,16210,16210,16210,16210,434
|
|
20230906,124700,1895948550,16200,16200,16200,16200,5
|
|
20230906,124600,1895867550,16210,16200,16210,16200,3871
|
|
20230906,124500,1833156890,16210,16220,16220,16210,68
|
|
20230906,124400,1832054590,16220,16210,16220,16210,69
|
|
20230906,124300,1830936070,16210,16220,16220,16210,473
|
|
20230906,124200,1823268640,16220,16220,16220,16210,2623
|
|
20230906,124100,1780749290,16210,16220,16220,16210,3528
|
|
20230906,124000,1723540250,16240,16230,16240,16230,3
|
|
20230906,123900,1723491550,16240,16240,16240,16240,2
|
|
20230906,123800,1723459070,16220,16230,16240,16220,138
|
|
20230906,123700,1721219420,16230,16220,16230,16220,61
|
|
20230906,123600,1720229930,16220,16220,16220,16210,304
|
|
20230906,123500,1715300580,16220,16220,16220,16220,70
|
|
20230906,123400,1714165180,16210,16210,16210,16210,153
|
|
20230906,123300,1711685050,16210,16240,16240,16210,2705
|
|
20230906,123200,1667793350,16250,16250,16250,16250,471
|
|
20230906,123100,1660139600,16260,16260,16260,16260,0
|
|
20230906,123000,1660139600,16260,16260,16260,16260,0
|
|
20230906,122900,1660139600,16260,16260,16260,16260,14
|
|
20230906,122800,1659911960,16260,16260,16260,16260,0
|
|
20230906,122700,1659911960,16260,16260,16260,16260,1
|
|
20230906,122600,1659895700,16250,16250,16250,16250,103
|
|
20230906,122500,1658221950,16240,16280,16280,16240,177
|
|
20230906,122400,1655344560,16280,16280,16280,16280,6
|
|
20230906,122300,1655246880,16260,16260,16260,16260,250
|
|
20230906,122200,1651181880,16280,16280,16280,16280,5
|
|
20230906,122100,1651100480,16280,16280,16280,16280,1
|
|
20230906,122000,1651084200,16270,16250,16270,16250,131
|
|
20230906,121900,1648953500,16250,16250,16250,16250,303
|
|
20230906,121800,1644029750,16250,16230,16250,16230,208
|
|
20230906,121700,1640651870,16230,16230,16250,16230,113
|
|
20230906,121600,1638816800,16250,16230,16250,16230,11
|
|
20230906,121500,1638638250,16250,16250,16260,16250,498
|
|
20230906,121400,1630542990,16260,16260,16260,16260,0
|
|
20230906,121300,1630542990,16260,16260,16260,16260,1
|
|
20230906,121200,1630526730,16250,16250,16250,16250,251
|
|
20230906,121100,1626447980,16230,16230,16230,16230,100
|
|
20230906,121000,1624824980,16230,16230,16230,16230,3
|
|
20230906,120900,1624776290,16250,16230,16250,16230,2
|
|
20230906,120800,1624743810,16230,16230,16230,16230,690
|
|
20230906,120700,1613545110,16220,16220,16220,16220,327
|
|
20230906,120600,1608241170,16220,16220,16220,16220,12
|
|
20230906,120500,1608046530,16220,16220,16220,16220,311
|
|
20230906,120400,1603002110,16220,16210,16220,16210,617
|
|
20230906,120300,1592996920,16220,16220,16220,16220,2338
|
|
20230906,120200,1555074560,16220,16220,16230,16220,335
|
|
20230906,120100,1549640550,16220,16240,16240,16220,2588
|
|
20230906,120000,1507628460,16240,16240,16240,16240,80
|
|
20230906,115900,1506329260,16230,16250,16250,16230,125
|
|
20230906,115800,1504299780,16240,16250,16250,16240,500
|
|
20230906,115700,1496179390,16260,16260,16260,16260,0
|
|
20230906,115600,1496179390,16260,16260,16260,16260,109
|
|
20230906,115500,1494407050,16260,16240,16260,16240,1531
|
|
20230906,115400,1469527930,16240,16240,16240,16240,191
|
|
20230906,115300,1466426090,16250,16250,16250,16250,3
|
|
20230906,115200,1466377340,16240,16240,16240,16240,0
|
|
20230906,115100,1466377340,16240,16250,16250,16240,6
|
|
20230906,115000,1466279890,16240,16240,16250,16240,1031
|
|
20230906,114900,1449526450,16240,16240,16240,16240,231
|
|
20230906,114800,1445775010,16240,16240,16240,16240,41
|
|
20230906,114700,1445109170,16250,16250,16250,16250,1
|
|
20230906,114600,1445092920,16240,16250,16250,16240,7
|
|
20230906,114500,1444979230,16240,16240,16250,16240,139
|
|
20230906,114400,1442721850,16240,16240,16260,16240,262
|
|
20230906,114300,1438466910,16260,16260,16260,16260,10
|
|
20230906,114200,1438304310,16260,16240,16260,16240,303
|
|
20230906,114100,1433382770,16260,16250,16260,16240,733
|
|
20230906,114000,1421478760,16260,16250,16260,16250,29
|
|
20230906,113900,1421007290,16250,16250,16250,16250,6
|
|
20230906,113800,1420909790,16260,16260,16260,16260,1
|
|
20230906,113700,1420893530,16250,16250,16260,16250,119
|
|
20230906,113600,1418959320,16250,16250,16250,16250,1
|
|
20230906,113500,1418943070,16250,16240,16250,16240,32
|
|
20230906,113400,1418423380,16250,16250,16250,16250,1
|
|
20230906,113300,1418407130,16230,16250,16250,16230,901
|
|
20230906,113200,1403772160,16260,16260,16260,16260,494
|
|
20230906,113100,1395739720,16260,16280,16280,16260,320
|
|
20230906,113000,1390534170,16280,16280,16280,16280,0
|
|
20230906,112900,1390534170,16280,16280,16280,16280,4
|
|
20230906,112800,1390469050,16270,16270,16270,16270,104
|
|
20230906,112700,1388776970,16270,16270,16270,16270,10
|
|
20230906,112600,1388614270,16270,16280,16280,16260,96
|
|
20230906,112500,1387052700,16280,16280,16280,16280,20
|
|
20230906,112400,1386727100,16280,16260,16280,16260,11
|
|
20230906,112300,1386548220,16260,16260,16280,16260,303
|
|
20230906,112200,1381621420,16260,16290,16290,16260,220
|
|
20230906,112100,1378041970,16280,16290,16290,16280,112
|
|
20230906,112000,1376218490,16280,16280,16280,16280,253
|
|
20230906,111900,1372099650,16290,16280,16290,16280,51
|
|
20230906,111800,1371269360,16290,16290,16290,16290,2
|
|
20230906,111700,1371236780,16290,16290,16290,16290,31
|
|
20230906,111600,1370731790,16280,16280,16280,16280,30
|
|
20230906,111500,1370243390,16290,16280,16290,16280,18
|
|
20230906,111400,1369950340,16290,16290,16290,16290,865
|
|
20230906,111300,1355859490,16290,16290,16290,16290,0
|
|
20230906,111200,1355859490,16290,16280,16290,16270,5318
|
|
20230906,111100,1269335240,16290,16290,16290,16290,1
|
|
20230906,111000,1269318950,16270,16270,16290,16270,174
|
|
20230906,110900,1266487160,16280,16270,16280,16270,111
|
|
20230906,110800,1264681180,16270,16280,16280,16270,2320
|
|
20230906,110700,1226912080,16290,16290,16290,16280,66
|
|
20230906,110600,1225837540,16280,16280,16280,16280,339
|
|
20230906,110500,1220318620,16290,16290,16290,16290,0
|
|
20230906,110400,1220318620,16290,16290,16290,16290,37
|
|
20230906,110300,1219715890,16280,16290,16300,16280,108
|
|
20230906,110200,1217956860,16300,16290,16300,16280,283
|
|
20230906,110100,1213346090,16280,16290,16290,16280,87
|
|
20230906,110000,1211929420,16290,16290,16290,16290,311
|
|
20230906,105900,1206863230,16290,16280,16290,16280,867
|
|
20230906,105800,1192740300,16290,16290,16290,16290,0
|
|
20230906,105700,1192740300,16290,16290,16290,16290,232
|
|
20230906,105600,1188961020,16290,16280,16290,16280,14
|
|
20230906,105500,1188732980,16280,16260,16280,16260,142
|
|
20230906,105400,1186423000,16240,16240,16250,16230,303
|
|
20230906,105300,1181502280,16240,16240,16240,16240,116
|
|
20230906,105200,1179618440,16240,16240,16240,16240,100
|
|
20230906,105100,1177994440,16240,16230,16240,16230,363
|
|
20230906,105000,1172101280,16230,16230,16230,16230,42
|
|
20230906,104900,1171419620,16230,16230,16230,16220,1707
|
|
20230906,104800,1143731530,16220,16230,16230,16220,1652
|
|
20230906,104700,1116925530,16230,16230,16230,16230,258
|
|
20230906,104600,1112738190,16230,16230,16230,16220,1298
|
|
20230906,104500,1091672490,16230,16230,16230,16230,200
|
|
20230906,104400,1088426490,16230,16230,16240,16230,1415
|
|
20230906,104300,1065460900,16230,16240,16240,16220,1321
|
|
20230906,104200,1044023230,16240,16240,16240,16240,1057
|
|
20230906,104100,1026857550,16240,16260,16260,16240,526
|
|
20230906,104000,1018315270,16240,16250,16250,16240,1373
|
|
20230906,103900,996013970,16240,16250,16250,16240,45
|
|
20230906,103800,995282990,16250,16250,16250,16240,119
|
|
20230906,103700,993350280,16250,16250,16250,16250,57
|
|
20230906,103600,992424030,16250,16250,16250,16240,95
|
|
20230906,103500,990880310,16250,16240,16250,16240,108
|
|
20230906,103400,989126370,16240,16240,16260,16240,1011
|
|
20230906,103300,972707640,16240,16240,16260,16240,875
|
|
20230906,103200,958497620,16240,16250,16250,16240,1695
|
|
20230906,103100,930968390,16240,16250,16250,16240,1802
|
|
20230906,103000,901688900,16260,16270,16270,16260,84
|
|
20230906,102900,900322350,16250,16250,16250,16250,0
|
|
20230906,102800,900322350,16250,16250,16250,16250,120
|
|
20230906,102700,898372350,16240,16250,16250,16240,1103
|
|
20230906,102600,880456110,16240,16260,16260,16240,3500
|
|
20230906,102500,823570510,16260,16280,16280,16260,649
|
|
20230906,102400,813010820,16290,16290,16290,16280,275
|
|
20230906,102300,808533550,16290,16290,16290,16280,813
|
|
20230906,102200,795291080,16290,16300,16300,16290,174
|
|
20230906,102100,792454910,16300,16300,16300,16300,63
|
|
20230906,102000,791428010,16310,16310,16310,16310,1
|
|
20230906,101900,791411700,16310,16310,16310,16310,0
|
|
20230906,101800,791411700,16310,16300,16310,16300,41
|
|
20230906,101700,790743360,16300,16300,16300,16290,260
|
|
20230906,101600,786506160,16300,16300,16300,16300,177
|
|
20230906,101500,783621060,16300,16290,16300,16290,145
|
|
20230906,101400,781258060,16290,16320,16330,16290,2163
|
|
20230906,101300,745989330,16330,16330,16330,16330,103
|
|
20230906,101200,744307340,16310,16320,16330,16310,96
|
|
20230906,101100,742740620,16320,16330,16330,16320,274
|
|
20230906,101000,738268930,16340,16340,16340,16340,1
|
|
20230906,100900,738252590,16340,16330,16340,16330,123
|
|
20230906,100800,736243990,16330,16320,16330,16320,86
|
|
20230906,100700,734840460,16320,16320,16320,16320,226
|
|
20230906,100600,731152140,16300,16300,16300,16300,1
|
|
20230906,100500,731135840,16300,16300,16300,16300,15
|
|
20230906,100400,730891340,16300,16300,16300,16300,21
|
|
20230906,100300,730549040,16300,16300,16300,16300,52
|
|
20230906,100200,729701440,16300,16300,16310,16300,395
|
|
20230906,100100,723261220,16290,16290,16290,16290,238
|
|
20230906,100000,719384200,16290,16290,16290,16290,16
|
|
20230906,095900,719123560,16290,16280,16290,16280,250
|
|
20230906,095800,715052340,16280,16280,16280,16280,82
|
|
20230906,095700,713717380,16290,16290,16290,16290,65
|
|
20230906,095600,712658530,16300,16300,16300,16300,116
|
|
20230906,095500,710767730,16300,16300,16300,16300,14
|
|
20230906,095400,710539530,16300,16300,16300,16280,90
|
|
20230906,095300,709072610,16280,16300,16300,16280,460
|
|
20230906,095200,701581250,16290,16300,16300,16290,916
|
|
20230906,095100,686650460,16300,16300,16300,16300,5
|
|
20230906,095000,686568960,16300,16300,16310,16300,91
|
|
20230906,094900,685085650,16300,16310,16310,16300,22
|
|
20230906,094800,684726850,16300,16310,16310,16300,124
|
|
20230906,094700,682704540,16310,16330,16330,16310,318
|
|
20230906,094600,677517230,16330,16310,16330,16310,288
|
|
20230906,094500,672816780,16310,16300,16310,16290,1000
|
|
20230906,094400,656516050,16300,16300,16300,16300,104
|
|
20230906,094300,654820850,16300,16270,16300,16270,320
|
|
20230906,094200,649609870,16270,16270,16270,16270,91
|
|
20230906,094100,648129300,16270,16270,16270,16270,1
|
|
20230906,094000,648113030,16280,16260,16280,16260,356
|
|
20230906,093900,642322470,16260,16270,16270,16260,519
|
|
20230906,093800,633879490,16260,16260,16260,16260,251
|
|
20230906,093700,629798230,16270,16260,16270,16260,355
|
|
20230906,093600,624022870,16260,16260,16280,16260,1779
|
|
20230906,093500,595095350,16260,16260,16260,16250,469
|
|
20230906,093400,587473980,16250,16250,16250,16250,793
|
|
20230906,093300,574587730,16250,16270,16270,16250,1715
|
|
20230906,093200,546705220,16280,16290,16290,16270,824
|
|
20230906,093100,533295390,16300,16310,16310,16270,531
|
|
20230906,093000,524646420,16310,16320,16330,16310,1819
|
|
20230906,092900,494959290,16330,16320,16380,16320,480
|
|
20230906,092800,487119100,16310,16330,16330,16310,1441
|
|
20230906,092700,463587950,16320,16300,16320,16300,540
|
|
20230906,092600,454784280,16300,16300,16300,16300,100
|
|
20230906,092500,453154280,16310,16300,16310,16300,256
|
|
20230906,092400,448981370,16310,16300,16320,16300,131
|
|
20230906,092300,446844300,16290,16280,16310,16280,1246
|
|
20230906,092200,426551420,16270,16270,16280,16260,107
|
|
20230906,092100,424810430,16270,16260,16280,16260,93
|
|
20230906,092000,423297540,16260,16260,16270,16260,361
|
|
20230906,091900,417427070,16260,16260,16260,16260,398
|
|
20230906,091800,410955590,16260,16250,16260,16240,1631
|
|
20230906,091700,384453750,16250,16240,16250,16230,570
|
|
20230906,091600,375194580,16240,16230,16240,16230,671
|
|
20230906,091500,364301580,16230,16220,16240,16220,1483
|
|
20230906,091400,340231140,16220,16230,16240,16220,3014
|
|
20230906,091300,291338460,16230,16260,16260,16230,2403
|
|
20230906,091200,252322440,16270,16250,16270,16240,880
|
|
20230906,091100,238023340,16260,16250,16270,16230,1745
|
|
20230906,091000,209667700,16250,16290,16290,16250,999
|
|
20230906,090900,193420800,16300,16270,16300,16260,820
|
|
20230906,090800,180074270,16270,16280,16290,16250,872
|
|
20230906,090700,165886750,16280,16280,16290,16270,728
|
|
20230906,090600,154035030,16280,16320,16330,16280,1143
|
|
20230906,090500,135399790,16330,16400,16400,16320,1718
|
|
20230906,090400,107296560,16400,16440,16460,16380,2340
|
|
20230906,090300,68909100,16410,16410,16410,16400,144
|
|
20230906,090200,66546460,16420,16420,16450,16400,560
|
|
20230906,090100,57353690,16420,16450,16480,16420,1424
|
|
20230906,090000,33934250,16450,16480,16490,16450,2060
|