587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,184400,1768024890,8060,8060,8060,8060,5907
|
|
20230921,184300,1768024890,8060,8060,8060,8060,0
|
|
20230921,184200,1768024890,8060,8060,8060,8060,0
|
|
20230921,184100,1768024890,8060,8060,8060,8060,0
|
|
20230921,184000,1768024890,8060,8060,8060,8060,0
|
|
20230921,183900,1768024890,8060,8060,8060,8060,0
|
|
20230921,183800,1768024890,8060,8060,8060,8060,0
|
|
20230921,183700,1768024890,8060,8060,8060,8060,0
|
|
20230921,183600,1768024890,8060,8060,8060,8060,0
|
|
20230921,183500,1768024890,8060,8060,8060,8060,0
|
|
20230921,183400,1768024890,8060,8060,8060,8060,0
|
|
20230921,183300,1768024890,8060,8060,8060,8060,0
|
|
20230921,183200,1768024890,8060,8060,8060,8060,0
|
|
20230921,183100,1768024890,8060,8060,8060,8060,0
|
|
20230921,183000,1768024890,8060,8060,8060,8060,0
|
|
20230921,182900,1768024890,8060,8060,8060,8060,0
|
|
20230921,182800,1768024890,8060,8060,8060,8060,0
|
|
20230921,182700,1768024890,8060,8060,8060,8060,0
|
|
20230921,182600,1768024890,8060,8060,8060,8060,0
|
|
20230921,182500,1768024890,8060,8060,8060,8060,0
|
|
20230921,182400,1768024890,8060,8060,8060,8060,0
|
|
20230921,182300,1768024890,8060,8060,8060,8060,0
|
|
20230921,182200,1768024890,8060,8060,8060,8060,0
|
|
20230921,182100,1768024890,8060,8060,8060,8060,0
|
|
20230921,182000,1768024890,8060,8060,8060,8060,0
|
|
20230921,181900,1768024890,8060,8060,8060,8060,0
|
|
20230921,181800,1768024890,8060,8060,8060,8060,0
|
|
20230921,181700,1768024890,8060,8060,8060,8060,0
|
|
20230921,181600,1768024890,8060,8060,8060,8060,0
|
|
20230921,181500,1768024890,8060,8060,8060,8060,0
|
|
20230921,181400,1768024890,8060,8060,8060,8060,5907
|
|
20230921,181300,1768024890,8060,8060,8060,8060,0
|
|
20230921,181200,1768024890,8060,8060,8060,8060,0
|
|
20230921,181100,1768024890,8060,8060,8060,8060,0
|
|
20230921,181000,1768024890,8060,8060,8060,8060,0
|
|
20230921,180900,1768024890,8060,8060,8060,8060,0
|
|
20230921,180800,1768024890,8060,8060,8060,8060,0
|
|
20230921,180700,1768024890,8060,8060,8060,8060,0
|
|
20230921,180600,1768024890,8060,8060,8060,8060,0
|
|
20230921,180500,1768024890,8060,8060,8060,8060,0
|
|
20230921,180400,1768024890,8060,8060,8060,8060,0
|
|
20230921,180300,1768024890,8060,8060,8060,8060,0
|
|
20230921,180200,1768024890,8060,8060,8060,8060,0
|
|
20230921,180100,1768024890,8060,8060,8060,8060,0
|
|
20230921,180000,1768024890,8060,8060,8060,8060,0
|
|
20230921,175900,1768024890,8060,8060,8060,8060,0
|
|
20230921,175800,1768024890,8060,8060,8060,8060,0
|
|
20230921,175700,1768024890,8060,8060,8060,8060,0
|
|
20230921,175600,1768024890,8060,8060,8060,8060,0
|
|
20230921,175500,1768024890,8060,8060,8060,8060,0
|
|
20230921,175400,1768024890,8060,8060,8060,8060,0
|
|
20230921,175300,1768024890,8060,8060,8060,8060,0
|
|
20230921,175200,1768024890,8060,8060,8060,8060,0
|
|
20230921,175100,1768024890,8060,8060,8060,8060,0
|
|
20230921,175000,1768024890,8060,8060,8060,8060,0
|
|
20230921,174900,1768024890,8060,8060,8060,8060,0
|
|
20230921,174800,1768024890,8060,8060,8060,8060,0
|
|
20230921,174700,1768024890,8060,8060,8060,8060,0
|
|
20230921,174600,1768024890,8060,8060,8060,8060,0
|
|
20230921,174500,1768024890,8060,8060,8060,8060,0
|
|
20230921,174400,1768024890,8060,8060,8060,8060,5907
|
|
20230921,174300,1768024890,8060,8060,8060,8060,0
|
|
20230921,174200,1768024890,8060,8060,8060,8060,0
|
|
20230921,174100,1768024890,8060,8060,8060,8060,0
|
|
20230921,174000,1768024890,8060,8060,8060,8060,0
|
|
20230921,173900,1768024890,8060,8060,8060,8060,0
|
|
20230921,173800,1768024890,8060,8060,8060,8060,0
|
|
20230921,173700,1768024890,8060,8060,8060,8060,0
|
|
20230921,173600,1768024890,8060,8060,8060,8060,0
|
|
20230921,173500,1768024890,8060,8060,8060,8060,0
|
|
20230921,173400,1768024890,8060,8060,8060,8060,0
|
|
20230921,173300,1768024890,8060,8060,8060,8060,0
|
|
20230921,173200,1768024890,8060,8060,8060,8060,0
|
|
20230921,173100,1768024890,8060,8060,8060,8060,0
|
|
20230921,173000,1768024890,8060,8060,8060,8060,0
|
|
20230921,172900,1768024890,8060,8060,8060,8060,0
|
|
20230921,172800,1768024890,8060,8060,8060,8060,0
|
|
20230921,172700,1768024890,8060,8060,8060,8060,0
|
|
20230921,172600,1768024890,8060,8060,8060,8060,0
|
|
20230921,172500,1768024890,8060,8060,8060,8060,0
|
|
20230921,172400,1768024890,8060,8060,8060,8060,0
|
|
20230921,172300,1768024890,8060,8060,8060,8060,0
|
|
20230921,172200,1768024890,8060,8060,8060,8060,0
|
|
20230921,172100,1768024890,8060,8060,8060,8060,0
|
|
20230921,172000,1768024890,8060,8060,8060,8060,0
|
|
20230921,171900,1768024890,8060,8060,8060,8060,0
|
|
20230921,171800,1768024890,8060,8060,8060,8060,0
|
|
20230921,171700,1768024890,8060,8060,8060,8060,0
|
|
20230921,171600,1768024890,8060,8060,8060,8060,0
|
|
20230921,171500,1768024890,8060,8060,8060,8060,0
|
|
20230921,171400,1768024890,8060,8060,8060,8060,5907
|
|
20230921,171300,1768024890,8060,8060,8060,8060,0
|
|
20230921,171200,1768024890,8060,8060,8060,8060,0
|
|
20230921,171100,1768024890,8060,8060,8060,8060,0
|
|
20230921,171000,1768024890,8060,8060,8060,8060,0
|
|
20230921,170900,1768024890,8060,8060,8060,8060,0
|
|
20230921,170800,1768024890,8060,8060,8060,8060,0
|
|
20230921,170700,1768024890,8060,8060,8060,8060,0
|
|
20230921,170600,1768024890,8060,8060,8060,8060,0
|
|
20230921,170500,1768024890,8060,8060,8060,8060,0
|
|
20230921,170400,1768024890,8060,8060,8060,8060,0
|
|
20230921,170300,1768024890,8060,8060,8060,8060,0
|
|
20230921,170200,1768024890,8060,8060,8060,8060,0
|
|
20230921,170100,1768024890,8060,8060,8060,8060,0
|
|
20230921,170000,1768024890,8060,8060,8060,8060,0
|
|
20230921,165900,1768024890,8060,8060,8060,8060,0
|
|
20230921,165800,1768024890,8060,8060,8060,8060,0
|
|
20230921,165700,1768024890,8060,8060,8060,8060,0
|
|
20230921,165600,1768024890,8060,8060,8060,8060,0
|
|
20230921,165500,1768024890,8060,8060,8060,8060,0
|
|
20230921,165400,1768024890,8060,8060,8060,8060,0
|
|
20230921,165300,1768024890,8060,8060,8060,8060,0
|
|
20230921,165200,1768024890,8060,8060,8060,8060,0
|
|
20230921,165100,1768024890,8060,8060,8060,8060,0
|
|
20230921,165000,1768024890,8060,8060,8060,8060,0
|
|
20230921,164900,1768024890,8060,8060,8060,8060,0
|
|
20230921,164800,1768024890,8060,8060,8060,8060,0
|
|
20230921,164700,1768024890,8060,8060,8060,8060,0
|
|
20230921,164600,1768024890,8060,8060,8060,8060,0
|
|
20230921,164500,1768024890,8060,8060,8060,8060,0
|
|
20230921,164400,1768024890,8060,8060,8060,8060,5907
|
|
20230921,164300,1768024890,8060,8060,8060,8060,0
|
|
20230921,164200,1768024890,8060,8060,8060,8060,0
|
|
20230921,164100,1768024890,8060,8060,8060,8060,0
|
|
20230921,164000,1768024890,8060,8060,8060,8060,0
|
|
20230921,163900,1768024890,8060,8060,8060,8060,0
|
|
20230921,163800,1768024890,8060,8060,8060,8060,0
|
|
20230921,163700,1768024890,8060,8060,8060,8060,0
|
|
20230921,163600,1768024890,8060,8060,8060,8060,0
|
|
20230921,163500,1768024890,8060,8060,8060,8060,0
|
|
20230921,163400,1768024890,8060,8060,8060,8060,0
|
|
20230921,163300,1768024890,8060,8060,8060,8060,0
|
|
20230921,163200,1768024890,8060,8060,8060,8060,0
|
|
20230921,163100,1768024890,8060,8060,8060,8060,0
|
|
20230921,163000,1768024890,8060,8060,8060,8060,0
|
|
20230921,162900,1768024890,8060,8060,8060,8060,0
|
|
20230921,162800,1768024890,8060,8060,8060,8060,0
|
|
20230921,162700,1768024890,8060,8060,8060,8060,0
|
|
20230921,162600,1768024890,8060,8060,8060,8060,0
|
|
20230921,162500,1768024890,8060,8060,8060,8060,0
|
|
20230921,162400,1768024890,8060,8060,8060,8060,0
|
|
20230921,162300,1768024890,8060,8060,8060,8060,0
|
|
20230921,162200,1768024890,8060,8060,8060,8060,0
|
|
20230921,162100,1768024890,8060,8060,8060,8060,0
|
|
20230921,162000,1768024890,8060,8060,8060,8060,0
|
|
20230921,161900,1768024890,8060,8060,8060,8060,0
|
|
20230921,161800,1768024890,8060,8060,8060,8060,0
|
|
20230921,161700,1768024890,8060,8060,8060,8060,0
|
|
20230921,161600,1768024890,8060,8060,8060,8060,0
|
|
20230921,161500,1768024890,8060,8060,8060,8060,0
|
|
20230921,161400,1768024890,8060,8060,8060,8060,5907
|
|
20230921,161300,1768024890,8060,8060,8060,8060,0
|
|
20230921,161200,1768024890,8060,8060,8060,8060,0
|
|
20230921,161100,1768024890,8060,8060,8060,8060,0
|
|
20230921,161000,1768024890,8060,8060,8060,8060,0
|
|
20230921,160900,1768024890,8060,8060,8060,8060,0
|
|
20230921,160800,1768024890,8060,8060,8060,8060,0
|
|
20230921,160700,1768024890,8060,8060,8060,8060,0
|
|
20230921,160600,1768024890,8060,8060,8060,8060,0
|
|
20230921,160500,1768024890,8060,8060,8060,8060,0
|
|
20230921,160400,1768024890,8060,8060,8060,8060,0
|
|
20230921,160300,1768024890,8060,8060,8060,8060,0
|
|
20230921,160200,1768024890,8060,8060,8060,8060,0
|
|
20230921,160100,1768024890,8060,8060,8060,8060,0
|
|
20230921,160000,1768024890,8060,8060,8060,8060,0
|
|
20230921,155900,1768024890,8060,8060,8060,8060,0
|
|
20230921,155800,1768024890,8060,8060,8060,8060,0
|
|
20230921,155700,1768024890,8060,8060,8060,8060,0
|
|
20230921,155600,1768024890,8060,8060,8060,8060,0
|
|
20230921,155500,1768024890,8060,8060,8060,8060,0
|
|
20230921,155400,1768024890,8060,8060,8060,8060,0
|
|
20230921,155300,1768024890,8060,8060,8060,8060,0
|
|
20230921,155200,1768024890,8060,8060,8060,8060,0
|
|
20230921,155100,1768024890,8060,8060,8060,8060,0
|
|
20230921,155000,1768024890,8060,8060,8060,8060,0
|
|
20230921,154900,1768024890,8060,8060,8060,8060,0
|
|
20230921,154800,1768024890,8060,8060,8060,8060,0
|
|
20230921,154700,1768024890,8060,8060,8060,8060,0
|
|
20230921,154600,1768024890,8060,8060,8060,8060,0
|
|
20230921,154500,1768024890,8060,8060,8060,8060,0
|
|
20230921,154400,1768024890,8060,8060,8060,8060,5907
|
|
20230921,154300,1768024890,8060,8060,8060,8060,0
|
|
20230921,154200,1768024890,8060,8060,8060,8060,0
|
|
20230921,154100,1768024890,8060,8060,8060,8060,0
|
|
20230921,154000,1768024890,8060,8060,8060,8060,0
|
|
20230921,153900,1768024890,8060,8060,8060,8060,0
|
|
20230921,153800,1768024890,8060,8060,8060,8060,0
|
|
20230921,153700,1768024890,8060,8060,8060,8060,0
|
|
20230921,153600,1768024890,8060,8060,8060,8060,0
|
|
20230921,153500,1768024890,8060,8060,8060,8060,0
|
|
20230921,153400,1768024890,8060,8060,8060,8060,0
|
|
20230921,153300,1768024890,8060,8060,8060,8060,0
|
|
20230921,153200,1768024890,8060,8060,8060,8060,0
|
|
20230921,153100,1768024890,8060,8060,8060,8060,0
|
|
20230921,153000,1768024890,8060,8060,8060,8060,5907
|
|
20230921,152900,1720414470,8040,8040,8040,8040,0
|
|
20230921,152800,1720414470,8040,8040,8040,8040,0
|
|
20230921,152700,1720414470,8040,8040,8040,8040,0
|
|
20230921,152600,1720414470,8040,8040,8040,8040,0
|
|
20230921,152500,1720414470,8040,8040,8040,8040,0
|
|
20230921,152400,1720414470,8040,8040,8040,8040,0
|
|
20230921,152300,1720414470,8040,8040,8040,8040,0
|
|
20230921,152200,1720414470,8040,8040,8040,8040,0
|
|
20230921,152100,1720414470,8040,8040,8040,8040,0
|
|
20230921,152000,1720414470,8040,8040,8040,8040,0
|
|
20230921,151900,1720414470,8040,8050,8060,8040,760
|
|
20230921,151800,1714299050,8040,8040,8050,8040,1172
|
|
20230921,151700,1704876100,8040,8040,8040,8040,368
|
|
20230921,151600,1701917380,8040,8040,8040,8040,535
|
|
20230921,151500,1697615980,8040,8060,8060,8040,723
|
|
20230921,151400,1691794920,8040,8040,8070,8030,499
|
|
20230921,151300,1687778930,8060,8040,8060,8040,32
|
|
20230921,151200,1687521050,8030,8050,8060,8030,285
|
|
20230921,151100,1685231010,8050,8040,8050,8030,460
|
|
20230921,151000,1681535970,8040,8060,8060,8040,232
|
|
20230921,150900,1679670290,8060,8040,8060,8040,1216
|
|
20230921,150800,1669893530,8050,8050,8050,8040,434
|
|
20230921,150700,1666402600,8050,8060,8060,8050,237
|
|
20230921,150600,1664494540,8050,8050,8050,8050,867
|
|
20230921,150500,1657515190,8050,8030,8050,8030,213
|
|
20230921,150400,1655804380,8050,8050,8050,8030,1279
|
|
20230921,150300,1645521240,8050,8050,8050,8030,390
|
|
20230921,150200,1642385410,8050,8040,8050,8040,128
|
|
20230921,150100,1641355920,8040,8030,8040,8030,904
|
|
20230921,150000,1634092710,8030,8040,8040,8030,989
|
|
20230921,145900,1626149260,8030,8040,8040,8030,1566
|
|
20230921,145800,1613569160,8040,8040,8050,8040,485
|
|
20230921,145700,1609669750,8050,8060,8060,8040,761
|
|
20230921,145600,1603548890,8060,8060,8060,8060,82
|
|
20230921,145500,1602887970,8060,8070,8070,8060,266
|
|
20230921,145400,1600741490,8070,8060,8070,8050,421
|
|
20230921,145300,1597351660,8050,8060,8060,8040,2281
|
|
20230921,145200,1579001650,8050,8050,8050,8050,501
|
|
20230921,145100,1574968600,8060,8060,8060,8060,201
|
|
20230921,145000,1573348540,8060,8060,8060,8060,283
|
|
20230921,144900,1571067560,8070,8060,8070,8060,160
|
|
20230921,144800,1569777160,8060,8060,8060,8050,484
|
|
20230921,144700,1565880130,8050,8060,8060,8050,211
|
|
20230921,144600,1564181470,8060,8060,8060,8060,194
|
|
20230921,144500,1562617830,8060,8070,8070,8060,511
|
|
20230921,144400,1558496160,8060,8060,8060,8060,15
|
|
20230921,144300,1558375260,8070,8060,8070,8060,391
|
|
20230921,144200,1555223090,8050,8050,8050,8050,427
|
|
20230921,144100,1551785740,8050,8050,8060,8050,197
|
|
20230921,144000,1550199400,8060,8060,8060,8060,253
|
|
20230921,143900,1548160220,8070,8070,8070,8070,12
|
|
20230921,143800,1548063380,8060,8060,8060,8060,0
|
|
20230921,143700,1548063380,8060,8070,8070,8060,564
|
|
20230921,143600,1543517360,8070,8060,8070,8060,304
|
|
20230921,143500,1541064100,8060,8060,8060,8060,272
|
|
20230921,143400,1538871780,8070,8070,8070,8070,1
|
|
20230921,143300,1538863710,8060,8050,8060,8050,1438
|
|
20230921,143200,1527283430,8060,8050,8060,8050,291
|
|
20230921,143100,1524939620,8060,8060,8060,8060,454
|
|
20230921,143000,1521280380,8060,8070,8070,8060,251
|
|
20230921,142900,1519257310,8070,8070,8070,8070,501
|
|
20230921,142800,1515214240,8070,8080,8080,8060,2179
|
|
20230921,142700,1497642310,8080,8080,8080,8070,512
|
|
20230921,142600,1493508980,8080,8080,8080,8070,2140
|
|
20230921,142500,1476231430,8080,8080,8080,8080,385
|
|
20230921,142400,1473120630,8090,8090,8090,8090,55
|
|
20230921,142300,1472675680,8090,8100,8100,8090,107
|
|
20230921,142200,1471809850,8100,8100,8100,8100,1
|
|
20230921,142100,1471801750,8080,8110,8110,8080,1501
|
|
20230921,142000,1459671800,8100,8090,8100,8090,920
|
|
20230921,141900,1452226230,8090,8090,8090,8090,154
|
|
20230921,141800,1450980370,8090,8090,8090,8080,517
|
|
20230921,141700,1446800940,8090,8090,8090,8080,280
|
|
20230921,141600,1444535750,8090,8100,8100,8090,265
|
|
20230921,141500,1442391860,8100,8100,8100,8100,123
|
|
20230921,141400,1441395560,8090,8090,8090,8090,288
|
|
20230921,141300,1439065640,8100,8100,8100,8100,103
|
|
20230921,141200,1438231340,8100,8090,8100,8090,284
|
|
20230921,141100,1435933770,8090,8100,8100,8090,847
|
|
20230921,141000,1429079520,8100,8100,8100,8100,1
|
|
20230921,140900,1429071420,8090,8090,8090,8090,607
|
|
20230921,140800,1424160790,8090,8090,8090,8090,82
|
|
20230921,140700,1423497410,8090,8090,8090,8090,198
|
|
20230921,140600,1421895590,8100,8100,8100,8100,24
|
|
20230921,140500,1421701190,8100,8110,8110,8100,275
|
|
20230921,140400,1419473590,8110,8110,8110,8110,1
|
|
20230921,140300,1419465480,8100,8100,8100,8100,82
|
|
20230921,140200,1418801280,8100,8100,8100,8100,67
|
|
20230921,140100,1418258580,8100,8110,8110,8100,291
|
|
20230921,140000,1415901140,8110,8110,8110,8110,102
|
|
20230921,135900,1415073920,8100,8110,8110,8100,293
|
|
20230921,135800,1412700610,8100,8100,8100,8100,279
|
|
20230921,135700,1410440710,8110,8110,8110,8110,1
|
|
20230921,135600,1410432600,8110,8110,8110,8110,38
|
|
20230921,135500,1410124420,8110,8090,8110,8090,92
|
|
20230921,135400,1409378770,8100,8110,8110,8100,239
|
|
20230921,135300,1407442860,8100,8100,8100,8100,273
|
|
20230921,135200,1405231560,8100,8100,8100,8100,23
|
|
20230921,135100,1405045260,8100,8100,8100,8100,0
|
|
20230921,135000,1405045260,8100,8110,8110,8100,294
|
|
20230921,134900,1402663670,8110,8110,8110,8110,1
|
|
20230921,134800,1402655560,8100,8100,8100,8100,293
|
|
20230921,134700,1400282260,8110,8100,8110,8100,283
|
|
20230921,134600,1397989910,8100,8100,8100,8100,10
|
|
20230921,134500,1397908910,8100,8100,8100,8100,289
|
|
20230921,134400,1395568010,8110,8110,8110,8110,6
|
|
20230921,134300,1395519350,8100,8100,8100,8100,1010
|
|
20230921,134200,1387338350,8100,8110,8110,8100,34
|
|
20230921,134100,1387062870,8100,8100,8100,8100,307
|
|
20230921,134000,1384576170,8110,8110,8110,8110,0
|
|
20230921,133900,1384576170,8110,8110,8110,8110,4
|
|
20230921,133800,1384543730,8110,8110,8110,8110,0
|
|
20230921,133700,1384543730,8110,8110,8110,8100,602
|
|
20230921,133600,1379664550,8110,8110,8110,8110,10
|
|
20230921,133500,1379583450,8110,8110,8110,8110,20
|
|
20230921,133400,1379421250,8110,8110,8110,8110,283
|
|
20230921,133300,1377126120,8110,8110,8110,8110,31
|
|
20230921,133200,1376874710,8110,8110,8110,8110,254
|
|
20230921,133100,1374814770,8110,8110,8110,8110,0
|
|
20230921,133000,1374814770,8110,8110,8110,8110,314
|
|
20230921,132900,1372268230,8120,8120,8120,8120,3
|
|
20230921,132800,1372243870,8110,8110,8110,8110,259
|
|
20230921,132700,1370143380,8120,8120,8120,8120,3
|
|
20230921,132600,1370119020,8110,8110,8110,8100,571
|
|
20230921,132500,1365491160,8120,8120,8120,8120,0
|
|
20230921,132400,1365491160,8120,8120,8120,8120,0
|
|
20230921,132300,1365491160,8120,8100,8120,8090,68
|
|
20230921,132200,1364940550,8100,8100,8100,8090,500
|
|
20230921,132100,1360894990,8100,8100,8100,8100,490
|
|
20230921,132000,1356925990,8110,8100,8110,8100,101
|
|
20230921,131900,1356107880,8110,8110,8110,8110,2
|
|
20230921,131800,1356091660,8120,8120,8120,8120,1
|
|
20230921,131700,1356083540,8100,8100,8100,8100,2000
|
|
20230921,131600,1339883540,8100,8110,8110,8100,112
|
|
20230921,131500,1338976330,8110,8110,8110,8110,726
|
|
20230921,131400,1333088470,8120,8120,8120,8120,1
|
|
20230921,131300,1333080350,8110,8120,8120,8110,288
|
|
20230921,131200,1330744480,8120,8120,8120,8120,38
|
|
20230921,131100,1330435920,8110,8120,8120,8110,312
|
|
20230921,131000,1327905590,8120,8120,8120,8120,2
|
|
20230921,130900,1327889350,8150,8110,8150,8110,51
|
|
20230921,130800,1327475700,8150,8110,8150,8110,359
|
|
20230921,130700,1324563150,8120,8120,8120,8120,11
|
|
20230921,130600,1324473830,8120,8110,8120,8110,300
|
|
20230921,130500,1322040450,8110,8110,8110,8110,300
|
|
20230921,130400,1319607450,8110,8110,8110,8110,297
|
|
20230921,130300,1317198780,8110,8110,8110,8110,1
|
|
20230921,130200,1317190670,8120,8120,8120,8110,285
|
|
20230921,130100,1314879220,8120,8120,8120,8120,0
|
|
20230921,130000,1314879220,8120,8120,8120,8110,950
|
|
20230921,125900,1307167220,8110,8110,8110,8110,0
|
|
20230921,125800,1307167220,8110,8120,8120,8110,284
|
|
20230921,125700,1304863970,8120,8120,8120,8120,2733
|
|
20230921,125600,1282672010,8120,8140,8140,8120,6
|
|
20230921,125500,1282623190,8120,8100,8120,8100,1337
|
|
20230921,125400,1271781140,8100,8100,8100,8100,136
|
|
20230921,125300,1270679540,8100,8110,8110,8100,583
|
|
20230921,125200,1265955520,8110,8100,8110,8100,16
|
|
20230921,125100,1265825890,8110,8110,8110,8100,520
|
|
20230921,125000,1261611490,8110,8110,8110,8110,232
|
|
20230921,124900,1259729970,8120,8130,8130,8120,42
|
|
20230921,124800,1259388520,8110,8130,8130,8110,11
|
|
20230921,124700,1259299290,8140,8110,8140,8110,41
|
|
20230921,124600,1258966630,8110,8110,8110,8110,444
|
|
20230921,124500,1255365790,8100,8110,8110,8100,309
|
|
20230921,124400,1252862880,8110,8110,8110,8110,62
|
|
20230921,124300,1252360060,8110,8110,8110,8110,264
|
|
20230921,124200,1250219020,8100,8100,8100,8100,381
|
|
20230921,124100,1247132920,8100,8100,8100,8100,63
|
|
20230921,124000,1246622620,8100,8090,8100,8090,1074
|
|
20230921,123900,1237931570,8100,8100,8100,8090,2723
|
|
20230921,123800,1215878970,8110,8110,8110,8110,2
|
|
20230921,123700,1215862750,8110,8110,8180,8100,1216
|
|
20230921,123600,1205987020,8100,8100,8100,8100,450
|
|
20230921,123500,1202342020,8100,8110,8110,8100,941
|
|
20230921,123400,1194710620,8110,8120,8120,8110,310
|
|
20230921,123300,1192196490,8110,8110,8110,8110,7
|
|
20230921,123200,1192139720,8110,8110,8110,8110,264
|
|
20230921,123100,1189998680,8110,8100,8110,8100,387
|
|
20230921,123000,1186862980,8110,8120,8120,8100,379
|
|
20230921,122900,1183789330,8120,8110,8120,8110,285
|
|
20230921,122800,1181477970,8120,8110,8120,8110,145
|
|
20230921,122700,1180301980,8110,8110,8110,8100,1223
|
|
20230921,122600,1170390770,8110,8110,8110,8110,170
|
|
20230921,122500,1169012070,8120,8120,8130,8100,5760
|
|
20230921,122400,1122299670,8120,8120,8120,8120,329
|
|
20230921,122300,1119628190,8110,8120,8120,8110,388
|
|
20230921,122200,1116480490,8120,8120,8120,8120,1634
|
|
20230921,122100,1103212410,8130,8140,8140,8120,593
|
|
20230921,122000,1098390340,8140,8140,8140,8140,0
|
|
20230921,121900,1098390340,8140,8150,8150,8130,707
|
|
20230921,121800,1092641830,8170,8170,8170,8170,0
|
|
20230921,121700,1092641830,8170,8170,8170,8170,68
|
|
20230921,121600,1092086270,8120,8170,8170,8120,2453
|
|
20230921,121500,1072148110,8130,8140,8190,8130,1048
|
|
20230921,121400,1063595240,8130,8130,8140,8130,456
|
|
20230921,121300,1059887910,8140,8140,8140,8140,45
|
|
20230921,121200,1059521610,8140,8140,8140,8130,1001
|
|
20230921,121100,1051382450,8140,8140,8140,8140,1
|
|
20230921,121000,1051374310,8140,8140,8150,8140,52
|
|
20230921,120900,1050950930,8140,8140,8140,8140,101
|
|
20230921,120800,1050128790,8140,8140,8140,8130,452
|
|
20230921,120700,1046452630,8140,8140,8140,8140,98
|
|
20230921,120600,1045654910,8130,8130,8130,8130,845
|
|
20230921,120500,1038785060,8140,8140,8140,8140,1007
|
|
20230921,120400,1030588080,8140,8140,8140,8140,13
|
|
20230921,120300,1030482260,8150,8150,8150,8150,2
|
|
20230921,120200,1030465960,8150,8150,8150,8150,9
|
|
20230921,120100,1030392610,8140,8130,8140,8130,483
|
|
20230921,120000,1026463940,8140,8140,8140,8140,22
|
|
20230921,115900,1026284860,8140,8140,8140,8140,170
|
|
20230921,115800,1024901060,8140,8140,8140,8130,1371
|
|
20230921,115700,1013743710,8140,8150,8150,8140,277
|
|
20230921,115600,1011488430,8150,8160,8160,8150,14
|
|
20230921,115500,1011374290,8140,8150,8150,8140,1237
|
|
20230921,115400,1001304950,8140,8140,8140,8140,11
|
|
20230921,115300,1001215410,8150,8190,8190,8150,787
|
|
20230921,115200,994800840,8160,8190,8190,8160,103
|
|
20230921,115100,993960270,8150,8160,8160,8150,688
|
|
20230921,115000,988352400,8180,8150,8180,8150,602
|
|
20230921,114900,983445610,8150,8160,8160,8150,4
|
|
20230921,114800,983412980,8160,8150,8160,8150,1269
|
|
20230921,114700,973070580,8160,8160,8160,8160,16
|
|
20230921,114600,972940020,8160,8160,8160,8160,0
|
|
20230921,114500,972940020,8160,8160,8160,8160,177
|
|
20230921,114400,971495700,8160,8160,8160,8150,1091
|
|
20230921,114300,962601200,8160,8160,8160,8150,661
|
|
20230921,114200,957207450,8160,8160,8160,8150,391
|
|
20230921,114100,954019750,8150,8170,8170,8150,2120
|
|
20230921,114000,936741620,8160,8160,8160,8160,1179
|
|
20230921,113900,927120980,8180,8170,8180,8160,438
|
|
20230921,113800,923545460,8170,8170,8170,8170,198
|
|
20230921,113700,921927800,8170,8160,8170,8160,318
|
|
20230921,113600,919332500,8170,8170,8170,8170,309
|
|
20230921,113500,916807970,8170,8170,8170,8160,311
|
|
20230921,113400,914270190,8160,8170,8170,8160,197
|
|
20230921,113300,912660790,8160,8170,8170,8160,411
|
|
20230921,113200,909306430,8160,8160,8160,8160,0
|
|
20230921,113100,909306430,8160,8160,8160,8160,42
|
|
20230921,113000,908963710,8160,8170,8170,8160,260
|
|
20230921,112900,906840760,8170,8170,8170,8170,275
|
|
20230921,112800,904594010,8170,8170,8170,8170,70
|
|
20230921,112700,904022110,8170,8170,8180,8170,347
|
|
20230921,112600,901187110,8170,8170,8170,8170,308
|
|
20230921,112500,898670750,8170,8170,8170,8170,10
|
|
20230921,112400,898589050,8170,8170,8190,8170,1507
|
|
20230921,112300,886276060,8170,8170,8170,8170,1005
|
|
20230921,112200,878065210,8180,8180,8180,8180,2266
|
|
20230921,112100,859529330,8190,8190,8190,8190,30
|
|
20230921,112000,859283630,8190,8190,8190,8190,174
|
|
20230921,111900,857858570,8200,8200,8200,8190,1625
|
|
20230921,111800,844548820,8210,8210,8210,8200,1811
|
|
20230921,111700,829698510,8210,8210,8210,8210,522
|
|
20230921,111600,825412890,8200,8210,8210,8200,317
|
|
20230921,111500,822813290,8210,8200,8210,8200,295
|
|
20230921,111400,820394090,8200,8210,8210,8200,257
|
|
20230921,111300,818286590,8210,8200,8210,8200,322
|
|
20230921,111200,815646100,8210,8200,8210,8200,140
|
|
20230921,111100,814497700,8200,8200,8200,8200,354
|
|
20230921,111000,811594900,8210,8210,8210,8210,72
|
|
20230921,110900,811003780,8210,8210,8210,8200,346
|
|
20230921,110800,808166170,8210,8210,8210,8210,31
|
|
20230921,110700,807911660,8210,8210,8210,8210,1
|
|
20230921,110600,807903450,8210,8210,8210,8210,763
|
|
20230921,110500,801639220,8210,8230,8230,8210,148
|
|
20230921,110400,800421970,8220,8240,8240,8210,3575
|
|
20230921,110300,771046000,8230,8230,8230,8230,265
|
|
20230921,110200,768865050,8230,8230,8230,8230,472
|
|
20230921,110100,764980490,8240,8240,8240,8240,173
|
|
20230921,110000,763554970,8250,8250,8250,8240,274
|
|
20230921,105900,761297050,8250,8250,8250,8250,47
|
|
20230921,105800,760909300,8250,8250,8250,8250,16
|
|
20230921,105700,760777300,8250,8250,8250,8250,4
|
|
20230921,105600,760744300,8250,8250,8250,8250,8
|
|
20230921,105500,760678300,8240,8230,8240,8230,520
|
|
20230921,105400,756393510,8240,8240,8240,8240,1
|
|
20230921,105300,756385270,8240,8240,8240,8240,96
|
|
20230921,105200,755594230,8240,8240,8240,8240,10
|
|
20230921,105100,755511830,8240,8240,8240,8240,0
|
|
20230921,105000,755511830,8240,8250,8250,8240,19
|
|
20230921,104900,755355260,8250,8260,8260,8250,427
|
|
20230921,104800,751828250,8260,8270,8270,8260,79
|
|
20230921,104700,751175660,8270,8270,8270,8270,0
|
|
20230921,104600,751175660,8270,8270,8270,8270,0
|
|
20230921,104500,751175660,8270,8270,8270,8270,3
|
|
20230921,104400,751150850,8230,8260,8260,8230,1121
|
|
20230921,104300,741924330,8260,8260,8260,8260,0
|
|
20230921,104200,741924330,8260,8260,8260,8260,20
|
|
20230921,104100,741759130,8260,8250,8260,8250,221
|
|
20230921,104000,739933770,8240,8230,8240,8230,253
|
|
20230921,103900,737851450,8240,8240,8240,8240,375
|
|
20230921,103800,734761450,8230,8240,8240,8230,432
|
|
20230921,103700,731201860,8240,8240,8240,8240,423
|
|
20230921,103600,727716340,8250,8250,8250,8250,11
|
|
20230921,103500,727625590,8260,8250,8260,8250,117
|
|
20230921,103400,726660330,8250,8250,8250,8250,1
|
|
20230921,103300,726652080,8250,8250,8260,8250,46
|
|
20230921,103200,726272570,8270,8270,8270,8270,0
|
|
20230921,103100,726272570,8270,8270,8270,8270,0
|
|
20230921,103000,726272570,8270,8270,8270,8270,3
|
|
20230921,102900,726247760,8280,8270,8280,8270,84
|
|
20230921,102800,725553030,8270,8260,8280,8260,779
|
|
20230921,102700,719116910,8260,8250,8260,8250,305
|
|
20230921,102600,716598230,8240,8250,8250,8240,527
|
|
20230921,102500,712252070,8270,8250,8270,8250,15
|
|
20230921,102400,712128220,8250,8260,8260,8250,10
|
|
20230921,102300,712045670,8270,8270,8270,8270,1
|
|
20230921,102200,712037400,8250,8250,8250,8250,104
|
|
20230921,102100,711179400,8250,8260,8270,8250,12
|
|
20230921,102000,711080260,8260,8260,8260,8250,123
|
|
20230921,101900,710065250,8260,8260,8260,8260,17
|
|
20230921,101800,709924830,8260,8260,8260,8250,1328
|
|
20230921,101700,698967070,8260,8270,8270,8260,362
|
|
20230921,101600,695976850,8270,8270,8270,8270,1
|
|
20230921,101500,695968580,8270,8270,8270,8270,0
|
|
20230921,101400,695968580,8270,8270,8270,8270,10
|
|
20230921,101300,695885880,8260,8260,8260,8260,0
|
|
20230921,101200,695885880,8260,8260,8260,8260,19
|
|
20230921,101100,695728940,8270,8270,8270,8270,3
|
|
20230921,101000,695704130,8260,8270,8290,8260,65
|
|
20230921,100900,695166320,8270,8240,8270,8240,71
|
|
20230921,100800,694580730,8240,8240,8240,8240,33
|
|
20230921,100700,694308810,8250,8250,8250,8250,0
|
|
20230921,100600,694308810,8250,8250,8250,8250,41
|
|
20230921,100500,693970560,8250,8250,8250,8250,59
|
|
20230921,100400,693483810,8270,8250,8270,8240,105
|
|
20230921,100300,692618400,8250,8260,8260,8250,266
|
|
20230921,100200,690422370,8280,8280,8280,8280,1
|
|
20230921,100100,690414090,8280,8290,8290,8280,67
|
|
20230921,100000,689858950,8290,8280,8290,8280,323
|
|
20230921,095900,687184000,8280,8260,8280,8260,110
|
|
20230921,095800,686273380,8280,8280,8280,8280,6
|
|
20230921,095700,686223700,8290,8280,8290,8260,77
|
|
20230921,095600,685586970,8280,8290,8290,8280,139
|
|
20230921,095500,684434710,8290,8300,8300,8290,4
|
|
20230921,095400,684401540,8290,8290,8290,8290,5
|
|
20230921,095300,684360090,8300,8300,8300,8290,20
|
|
20230921,095200,684194180,8300,8300,8300,8290,115
|
|
20230921,095100,683240280,8300,8300,8310,8300,115
|
|
20230921,095000,682285680,8300,8290,8300,8290,112
|
|
20230921,094900,681356700,8290,8310,8310,8290,463
|
|
20230921,094800,677517830,8310,8310,8310,8310,180
|
|
20230921,094700,676022030,8310,8290,8310,8290,320
|
|
20230921,094600,673366830,8300,8300,8320,8300,750
|
|
20230921,094500,667141520,8330,8330,8330,8300,13
|
|
20230921,094400,667033260,8330,8320,8330,8310,1022
|
|
20230921,094300,658530030,8320,8300,8320,8300,420
|
|
20230921,094200,655038790,8300,8300,8300,8300,91
|
|
20230921,094100,654283490,8310,8280,8310,8280,125
|
|
20230921,094000,653244770,8310,8310,8310,8310,9
|
|
20230921,093900,653169980,8310,8270,8310,8270,1098
|
|
20230921,093800,644083360,8260,8260,8270,8260,981
|
|
20230921,093700,635974250,8250,8260,8260,8250,17
|
|
20230921,093600,635833950,8270,8270,8270,8270,21
|
|
20230921,093500,635660280,8270,8250,8270,8250,2775
|
|
20230921,093400,612759900,8230,8230,8230,8230,14
|
|
20230921,093300,612644680,8230,8250,8250,8230,93
|
|
20230921,093200,611879090,8250,8250,8250,8250,0
|
|
20230921,093100,611879090,8250,8230,8250,8230,41
|
|
20230921,093000,611541640,8220,8230,8250,8220,270
|
|
20230921,092900,609319690,8240,8240,8250,8240,240
|
|
20230921,092800,607340810,8230,8230,8230,8230,702
|
|
20230921,092700,601563350,8230,8250,8250,8230,509
|
|
20230921,092600,597369150,8240,8240,8240,8240,97
|
|
20230921,092500,596569870,8250,8240,8250,8240,28
|
|
20230921,092400,596339130,8240,8240,8240,8240,394
|
|
20230921,092300,593092570,8240,8240,8240,8240,7
|
|
20230921,092200,593034890,8240,8240,8240,8240,3
|
|
20230921,092100,593010170,8240,8250,8250,8240,193
|
|
20230921,092000,591418200,8250,8230,8250,8230,387
|
|
20230921,091900,588231090,8210,8230,8230,8210,310
|
|
20230921,091800,585681790,8230,8220,8230,8220,91
|
|
20230921,091700,584932870,8230,8180,8230,8180,962
|
|
20230921,091600,577061910,8170,8220,8220,8170,3820
|
|
20230921,091500,545799770,8230,8230,8230,8230,20
|
|
20230921,091400,545635170,8230,8240,8240,8230,2088
|
|
20230921,091300,528450530,8230,8240,8250,8230,2125
|
|
20230921,091200,510948610,8270,8270,8270,8270,0
|
|
20230921,091100,510948610,8270,8250,8270,8250,3023
|
|
20230921,091000,486008810,8270,8270,8270,8250,1528
|
|
20230921,090900,473395490,8270,8270,8270,8250,2043
|
|
20230921,090800,456524830,8270,8280,8320,8260,5542
|
|
20230921,090700,410678350,8280,8280,8290,8280,2479
|
|
20230921,090600,390150440,8280,8290,8320,8270,1416
|
|
20230921,090500,378417040,8280,8320,8320,8280,1755
|
|
20230921,090400,363854700,8320,8290,8320,8290,731
|
|
20230921,090300,357788450,8290,8290,8300,8280,2033
|
|
20230921,090200,340933590,8290,8390,8390,8290,7317
|
|
20230921,090100,279864280,8390,8500,8520,8380,11562
|
|
20230921,090000,182253430,8520,8410,8530,8360,21628
|