614 lines
32 KiB
CSV
614 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,191100,141059230520,8240,8240,8240,8240,133246
|
|
20230913,191000,141059230520,8240,8240,8240,8240,0
|
|
20230913,190900,141059230520,8240,8240,8240,8240,0
|
|
20230913,190800,141059230520,8240,8240,8240,8240,0
|
|
20230913,190700,141059230520,8240,8240,8240,8240,0
|
|
20230913,190600,141059230520,8240,8240,8240,8240,0
|
|
20230913,190500,141059230520,8240,8240,8240,8240,0
|
|
20230913,190400,141059230520,8240,8240,8240,8240,0
|
|
20230913,190300,141059230520,8240,8240,8240,8240,0
|
|
20230913,190200,141059230520,8240,8240,8240,8240,0
|
|
20230913,190100,141059230520,8240,8240,8240,8240,0
|
|
20230913,190000,141059230520,8240,8240,8240,8240,0
|
|
20230913,185900,141059230520,8240,8240,8240,8240,0
|
|
20230913,185800,141059230520,8240,8240,8240,8240,0
|
|
20230913,185700,141059230520,8240,8240,8240,8240,0
|
|
20230913,185600,141059230520,8240,8240,8240,8240,0
|
|
20230913,185500,141059230520,8240,8240,8240,8240,0
|
|
20230913,185400,141059230520,8240,8240,8240,8240,0
|
|
20230913,185300,141059230520,8240,8240,8240,8240,0
|
|
20230913,185200,141059230520,8240,8240,8240,8240,0
|
|
20230913,185100,141059230520,8240,8240,8240,8240,0
|
|
20230913,185000,141059230520,8240,8240,8240,8240,0
|
|
20230913,184900,141059230520,8240,8240,8240,8240,0
|
|
20230913,184800,141059230520,8240,8240,8240,8240,0
|
|
20230913,184700,141059230520,8240,8240,8240,8240,0
|
|
20230913,184600,141059230520,8240,8240,8240,8240,0
|
|
20230913,184500,141059230520,8240,8240,8240,8240,0
|
|
20230913,184400,141059230520,8240,8240,8240,8240,0
|
|
20230913,184300,141059230520,8240,8240,8240,8240,0
|
|
20230913,184200,141059230520,8240,8240,8240,8240,0
|
|
20230913,184100,141059230520,8240,8240,8240,8240,133246
|
|
20230913,184000,141059230520,8240,8240,8240,8240,0
|
|
20230913,183900,141059230520,8240,8240,8240,8240,0
|
|
20230913,183800,141059230520,8240,8240,8240,8240,0
|
|
20230913,183700,141059230520,8240,8240,8240,8240,0
|
|
20230913,183600,141059230520,8240,8240,8240,8240,0
|
|
20230913,183500,141059230520,8240,8240,8240,8240,0
|
|
20230913,183400,141059230520,8240,8240,8240,8240,0
|
|
20230913,183300,141059230520,8240,8240,8240,8240,0
|
|
20230913,183200,141059230520,8240,8240,8240,8240,0
|
|
20230913,183100,141059230520,8240,8240,8240,8240,0
|
|
20230913,183000,141059230520,8240,8240,8240,8240,0
|
|
20230913,182900,141059230520,8240,8240,8240,8240,0
|
|
20230913,182800,141059230520,8240,8240,8240,8240,0
|
|
20230913,182700,141059230520,8240,8240,8240,8240,0
|
|
20230913,182600,141059230520,8240,8240,8240,8240,0
|
|
20230913,182500,141059230520,8240,8240,8240,8240,0
|
|
20230913,182400,141059230520,8240,8240,8240,8240,0
|
|
20230913,182300,141059230520,8240,8240,8240,8240,0
|
|
20230913,182200,141059230520,8240,8240,8240,8240,0
|
|
20230913,182100,141059230520,8240,8240,8240,8240,0
|
|
20230913,182000,141059230520,8240,8240,8240,8240,0
|
|
20230913,181900,141059230520,8240,8240,8240,8240,0
|
|
20230913,181800,141059230520,8240,8240,8240,8240,0
|
|
20230913,181700,141059230520,8240,8240,8240,8240,0
|
|
20230913,181600,141059230520,8240,8240,8240,8240,0
|
|
20230913,181500,141059230520,8240,8240,8240,8240,0
|
|
20230913,181400,141059230520,8240,8240,8240,8240,0
|
|
20230913,181300,141059230520,8240,8240,8240,8240,0
|
|
20230913,181200,141059230520,8240,8240,8240,8240,0
|
|
20230913,181100,141059230520,8240,8240,8240,8240,133246
|
|
20230913,181000,141059230520,8240,8240,8240,8240,0
|
|
20230913,180900,141059230520,8240,8240,8240,8240,0
|
|
20230913,180800,141059230520,8240,8240,8240,8240,0
|
|
20230913,180700,141059230520,8240,8240,8240,8240,0
|
|
20230913,180600,141059230520,8240,8240,8240,8240,0
|
|
20230913,180500,141059230520,8240,8240,8240,8240,0
|
|
20230913,180400,141059230520,8240,8240,8240,8240,0
|
|
20230913,180300,141059230520,8240,8240,8240,8240,0
|
|
20230913,180200,141059230520,8240,8240,8240,8240,0
|
|
20230913,180100,141059230520,8240,8240,8240,8240,0
|
|
20230913,180000,141059230520,8240,8240,8240,8240,0
|
|
20230913,175900,141059230520,8240,8240,8240,8240,0
|
|
20230913,175800,141059230520,8240,8240,8240,8240,0
|
|
20230913,175700,141059230520,8240,8240,8240,8240,0
|
|
20230913,175600,141059230520,8240,8240,8240,8240,0
|
|
20230913,175500,141059230520,8240,8240,8240,8240,0
|
|
20230913,175400,141059230520,8240,8240,8240,8240,0
|
|
20230913,175300,141059230520,8240,8240,8240,8240,0
|
|
20230913,175200,141059230520,8240,8240,8240,8240,0
|
|
20230913,175100,141059230520,8240,8240,8240,8240,0
|
|
20230913,175000,141059230520,8240,8240,8240,8240,0
|
|
20230913,174900,141059230520,8240,8240,8240,8240,0
|
|
20230913,174800,141059230520,8240,8240,8240,8240,0
|
|
20230913,174700,141059230520,8240,8240,8240,8240,0
|
|
20230913,174600,141059230520,8240,8240,8240,8240,0
|
|
20230913,174500,141059230520,8240,8240,8240,8240,0
|
|
20230913,174400,141059230520,8240,8240,8240,8240,0
|
|
20230913,174300,141059230520,8240,8240,8240,8240,0
|
|
20230913,174200,141059230520,8240,8240,8240,8240,0
|
|
20230913,174100,141059230520,8240,8240,8240,8240,133246
|
|
20230913,174000,141059230520,8240,8240,8240,8240,0
|
|
20230913,173900,141059230520,8240,8240,8240,8240,0
|
|
20230913,173800,141059230520,8240,8240,8240,8240,0
|
|
20230913,173700,141059230520,8240,8240,8240,8240,0
|
|
20230913,173600,141059230520,8240,8240,8240,8240,0
|
|
20230913,173500,141059230520,8240,8240,8240,8240,0
|
|
20230913,173400,141059230520,8240,8240,8240,8240,0
|
|
20230913,173300,141059230520,8240,8240,8240,8240,0
|
|
20230913,173200,141059230520,8240,8240,8240,8240,0
|
|
20230913,173100,141059230520,8240,8240,8240,8240,0
|
|
20230913,173000,141059230520,8240,8240,8240,8240,0
|
|
20230913,172900,141059230520,8240,8240,8240,8240,0
|
|
20230913,172800,141059230520,8240,8240,8240,8240,0
|
|
20230913,172700,141059230520,8240,8240,8240,8240,0
|
|
20230913,172600,141059230520,8240,8240,8240,8240,0
|
|
20230913,172500,141059230520,8240,8240,8240,8240,0
|
|
20230913,172400,141059230520,8240,8240,8240,8240,0
|
|
20230913,172300,141059230520,8240,8240,8240,8240,0
|
|
20230913,172200,141059230520,8240,8240,8240,8240,0
|
|
20230913,172100,141059230520,8240,8240,8240,8240,0
|
|
20230913,172000,141059230520,8240,8240,8240,8240,0
|
|
20230913,171900,141059230520,8240,8240,8240,8240,0
|
|
20230913,171800,141059230520,8240,8240,8240,8240,0
|
|
20230913,171700,141059230520,8240,8240,8240,8240,0
|
|
20230913,171600,141059230520,8240,8240,8240,8240,0
|
|
20230913,171500,141059230520,8240,8240,8240,8240,0
|
|
20230913,171400,141059230520,8240,8240,8240,8240,0
|
|
20230913,171300,141059230520,8240,8240,8240,8240,0
|
|
20230913,171200,141059230520,8240,8240,8240,8240,0
|
|
20230913,171100,141059230520,8240,8240,8240,8240,133246
|
|
20230913,171000,141059230520,8240,8240,8240,8240,0
|
|
20230913,170900,141059230520,8240,8240,8240,8240,0
|
|
20230913,170800,141059230520,8240,8240,8240,8240,0
|
|
20230913,170700,141059230520,8240,8240,8240,8240,0
|
|
20230913,170600,141059230520,8240,8240,8240,8240,0
|
|
20230913,170500,141059230520,8240,8240,8240,8240,0
|
|
20230913,170400,141059230520,8240,8240,8240,8240,0
|
|
20230913,170300,141059230520,8240,8240,8240,8240,0
|
|
20230913,170200,141059230520,8240,8240,8240,8240,0
|
|
20230913,170100,141059230520,8240,8240,8240,8240,0
|
|
20230913,170000,141059230520,8240,8240,8240,8240,0
|
|
20230913,165900,141059230520,8240,8240,8240,8240,0
|
|
20230913,165800,141059230520,8240,8240,8240,8240,0
|
|
20230913,165700,141059230520,8240,8240,8240,8240,0
|
|
20230913,165600,141059230520,8240,8240,8240,8240,0
|
|
20230913,165500,141059230520,8240,8240,8240,8240,0
|
|
20230913,165400,141059230520,8240,8240,8240,8240,0
|
|
20230913,165300,141059230520,8240,8240,8240,8240,0
|
|
20230913,165200,141059230520,8240,8240,8240,8240,0
|
|
20230913,165100,141059230520,8240,8240,8240,8240,0
|
|
20230913,165000,141059230520,8240,8240,8240,8240,0
|
|
20230913,164900,141059230520,8240,8240,8240,8240,0
|
|
20230913,164800,141059230520,8240,8240,8240,8240,0
|
|
20230913,164700,141059230520,8240,8240,8240,8240,0
|
|
20230913,164600,141059230520,8240,8240,8240,8240,0
|
|
20230913,164500,141059230520,8240,8240,8240,8240,0
|
|
20230913,164400,141059230520,8240,8240,8240,8240,0
|
|
20230913,164300,141059230520,8240,8240,8240,8240,0
|
|
20230913,164200,141059230520,8240,8240,8240,8240,0
|
|
20230913,164100,141059230520,8240,8240,8240,8240,133246
|
|
20230913,164000,141059230520,8240,8240,8240,8240,0
|
|
20230913,163900,141059230520,8240,8240,8240,8240,0
|
|
20230913,163800,141059230520,8240,8240,8240,8240,0
|
|
20230913,163700,141059230520,8240,8240,8240,8240,0
|
|
20230913,163600,141059230520,8240,8240,8240,8240,0
|
|
20230913,163500,141059230520,8240,8240,8240,8240,0
|
|
20230913,163400,141059230520,8240,8240,8240,8240,0
|
|
20230913,163300,141059230520,8240,8240,8240,8240,0
|
|
20230913,163200,141059230520,8240,8240,8240,8240,0
|
|
20230913,163100,141059230520,8240,8240,8240,8240,0
|
|
20230913,163000,141059230520,8240,8240,8240,8240,0
|
|
20230913,162900,141059230520,8240,8240,8240,8240,0
|
|
20230913,162800,141059230520,8240,8240,8240,8240,0
|
|
20230913,162700,141059230520,8240,8240,8240,8240,0
|
|
20230913,162600,141059230520,8240,8240,8240,8240,0
|
|
20230913,162500,141059230520,8240,8240,8240,8240,0
|
|
20230913,162400,141059230520,8240,8240,8240,8240,0
|
|
20230913,162300,141059230520,8240,8240,8240,8240,0
|
|
20230913,162200,141059230520,8240,8240,8240,8240,0
|
|
20230913,162100,141059230520,8240,8240,8240,8240,0
|
|
20230913,162000,141059230520,8240,8240,8240,8240,0
|
|
20230913,161900,141059230520,8240,8240,8240,8240,0
|
|
20230913,161800,141059230520,8240,8240,8240,8240,0
|
|
20230913,161700,141059230520,8240,8240,8240,8240,0
|
|
20230913,161600,141059230520,8240,8240,8240,8240,0
|
|
20230913,161500,141059230520,8240,8240,8240,8240,0
|
|
20230913,161400,141059230520,8240,8240,8240,8240,0
|
|
20230913,161300,141059230520,8240,8240,8240,8240,0
|
|
20230913,161200,141059230520,8240,8240,8240,8240,0
|
|
20230913,161100,141059230520,8240,8240,8240,8240,133246
|
|
20230913,161000,141059230520,8240,8240,8240,8240,0
|
|
20230913,160900,141059230520,8240,8240,8240,8240,0
|
|
20230913,160800,141059230520,8240,8240,8240,8240,0
|
|
20230913,160700,141059230520,8240,8240,8240,8240,0
|
|
20230913,160600,141059230520,8240,8240,8240,8240,0
|
|
20230913,160500,141059230520,8240,8240,8240,8240,0
|
|
20230913,160400,141059230520,8240,8240,8240,8240,0
|
|
20230913,160300,141059230520,8240,8240,8240,8240,0
|
|
20230913,160200,141059230520,8240,8240,8240,8240,0
|
|
20230913,160100,141059230520,8240,8240,8240,8240,0
|
|
20230913,160000,141059230520,8240,8240,8240,8240,0
|
|
20230913,155900,141059230520,8240,8240,8240,8240,0
|
|
20230913,155800,141059230520,8240,8240,8240,8240,0
|
|
20230913,155700,141059230520,8240,8240,8240,8240,0
|
|
20230913,155600,141059230520,8240,8240,8240,8240,0
|
|
20230913,155500,141059230520,8240,8240,8240,8240,0
|
|
20230913,155400,141059230520,8240,8240,8240,8240,0
|
|
20230913,155300,141059230520,8240,8240,8240,8240,0
|
|
20230913,155200,141059230520,8240,8240,8240,8240,0
|
|
20230913,155100,141059230520,8240,8240,8240,8240,0
|
|
20230913,155000,141059230520,8240,8240,8240,8240,0
|
|
20230913,154900,141059230520,8240,8240,8240,8240,0
|
|
20230913,154800,141059230520,8240,8240,8240,8240,0
|
|
20230913,154700,141059230520,8240,8240,8240,8240,0
|
|
20230913,154600,141059230520,8240,8240,8240,8240,0
|
|
20230913,154500,141059230520,8240,8240,8240,8240,0
|
|
20230913,154400,141059230520,8240,8240,8240,8240,0
|
|
20230913,154300,141059230520,8240,8240,8240,8240,0
|
|
20230913,154200,141059230520,8240,8240,8240,8240,0
|
|
20230913,154100,141059230520,8240,8240,8240,8240,133246
|
|
20230913,154000,141059230520,8240,8240,8240,8240,0
|
|
20230913,153900,141059230520,8240,8240,8240,8240,0
|
|
20230913,153800,141059230520,8240,8240,8240,8240,0
|
|
20230913,153700,141059230520,8240,8240,8240,8240,0
|
|
20230913,153600,141059230520,8240,8240,8240,8240,0
|
|
20230913,153500,141059230520,8240,8240,8240,8240,0
|
|
20230913,153400,141059230520,8240,8240,8240,8240,0
|
|
20230913,153300,141059230520,8240,8240,8240,8240,0
|
|
20230913,153200,141059230520,8240,8240,8240,8240,0
|
|
20230913,153100,141059230520,8240,8240,8240,8240,0
|
|
20230913,153000,141059230520,8240,8240,8240,8240,133246
|
|
20230913,152900,139961283480,8320,8320,8320,8320,0
|
|
20230913,152800,139961283480,8320,8320,8320,8320,0
|
|
20230913,152700,139961283480,8320,8320,8320,8320,0
|
|
20230913,152600,139961283480,8320,8320,8320,8320,0
|
|
20230913,152500,139961283480,8320,8320,8320,8320,0
|
|
20230913,152400,139961283480,8320,8320,8320,8320,0
|
|
20230913,152300,139961283480,8320,8320,8320,8320,0
|
|
20230913,152200,139961283480,8320,8320,8320,8320,0
|
|
20230913,152100,139961283480,8320,8320,8320,8320,0
|
|
20230913,152000,139961283480,8320,8320,8320,8320,0
|
|
20230913,151900,139961283480,8320,8350,8360,8290,71411
|
|
20230913,151800,139366105060,8350,8350,8370,8320,41931
|
|
20230913,151700,139016154330,8350,8350,8360,8330,36213
|
|
20230913,151600,138714080210,8360,8390,8390,8330,48225
|
|
20230913,151500,138310276250,8390,8320,8390,8300,93973
|
|
20230913,151400,137523693350,8320,8340,8350,8290,57650
|
|
20230913,151300,137044345180,8350,8370,8380,8340,52261
|
|
20230913,151200,136607179530,8380,8300,8390,8290,125155
|
|
20230913,151100,135560739680,8290,8330,8340,8280,58455
|
|
20230913,151000,135075059320,8340,8370,8370,8270,95091
|
|
20230913,150900,134283263460,8370,8280,8390,8270,329221
|
|
20230913,150800,131532294460,8290,8250,8290,8220,129695
|
|
20230913,150700,130459885780,8250,8190,8250,8180,106789
|
|
20230913,150600,129581209670,8180,8200,8220,8160,53196
|
|
20230913,150500,129145124920,8210,8230,8240,8140,135505
|
|
20230913,150400,128033907800,8240,8100,8240,8090,151683
|
|
20230913,150300,126792893650,8090,8000,8180,7990,99978
|
|
20230913,150200,125981364350,8000,8050,8050,7960,20708
|
|
20230913,150100,125815822190,8050,8060,8060,7990,29854
|
|
20230913,150000,125576198700,8060,7950,8100,7930,75097
|
|
20230913,145900,124971209430,7950,8000,8020,7910,38414
|
|
20230913,145800,124665066120,8000,8040,8040,7920,57853
|
|
20230913,145700,124202257520,8040,8090,8090,7830,136976
|
|
20230913,145600,123108300530,8100,8130,8140,8080,36394
|
|
20230913,145500,122813390400,8130,8150,8150,8090,45185
|
|
20230913,145400,122446214820,8150,8090,8180,8050,97088
|
|
20230913,145300,121657390470,8090,8150,8150,8060,83959
|
|
20230913,145200,120977436260,8150,8120,8180,8100,139669
|
|
20230913,145100,119838644560,8110,8130,8130,8050,140349
|
|
20230913,145000,118701825660,8120,8020,8180,7940,329378
|
|
20230913,144900,116034919270,8020,7780,8050,7770,234706
|
|
20230913,144800,114166793110,7780,7640,7790,7640,43932
|
|
20230913,144700,113827199230,7640,7610,7650,7600,24598
|
|
20230913,144600,113639760710,7600,7660,7660,7600,39324
|
|
20230913,144500,113339648870,7660,7680,7690,7620,38905
|
|
20230913,144400,113042240510,7680,7620,7710,7620,32170
|
|
20230913,144300,112795731000,7620,7730,7730,7600,77739
|
|
20230913,144200,112201814920,7730,7720,7770,7670,63270
|
|
20230913,144100,111712879500,7720,7860,7920,7670,83420
|
|
20230913,144000,111061209920,7860,7880,7890,7780,74834
|
|
20230913,143900,110475869460,7870,8000,8010,7790,102112
|
|
20230913,143800,109669604360,7990,7960,8040,7960,49720
|
|
20230913,143700,109271367820,7970,8000,8000,7950,28241
|
|
20230913,143600,109046294520,7990,8010,8020,7950,39411
|
|
20230913,143500,108731266900,8020,8000,8020,7940,49629
|
|
20230913,143400,108335405170,8010,8020,8030,7970,39190
|
|
20230913,143300,108021940660,8030,7970,8070,7960,47236
|
|
20230913,143200,107642667670,7950,8000,8010,7950,75434
|
|
20230913,143100,107040652250,8000,8040,8090,7990,147154
|
|
20230913,143000,105855115920,8040,7950,8060,7950,122916
|
|
20230913,142900,104870053090,7940,8000,8000,7940,63790
|
|
20230913,142800,104361447900,7990,7950,8030,7950,108829
|
|
20230913,142700,103491890720,7950,8020,8050,7930,122099
|
|
20230913,142600,102517872440,8020,8000,8060,7930,185371
|
|
20230913,142500,101038385210,7990,7750,8000,7750,250960
|
|
20230913,142400,99051259440,7750,7800,7810,7740,66083
|
|
20230913,142300,98536556640,7800,7690,7800,7680,100493
|
|
20230913,142200,97755871930,7680,7690,7720,7670,23848
|
|
20230913,142100,97572295220,7690,7690,7690,7640,24018
|
|
20230913,142000,97387831680,7680,7650,7680,7620,12392
|
|
20230913,141900,97292958710,7640,7580,7660,7580,9448
|
|
20230913,141800,97221061200,7590,7610,7610,7580,3114
|
|
20230913,141700,97197399550,7600,7580,7610,7570,5596
|
|
20230913,141600,97154903050,7600,7570,7600,7530,14416
|
|
20230913,141500,97046027790,7580,7580,7600,7560,7815
|
|
20230913,141400,96986820740,7590,7610,7610,7540,23424
|
|
20230913,141300,96809409490,7610,7640,7640,7610,14531
|
|
20230913,141200,96698592260,7650,7660,7660,7640,5529
|
|
20230913,141100,96656324320,7660,7670,7670,7620,11022
|
|
20230913,141000,96572093400,7670,7690,7690,7650,9448
|
|
20230913,140900,96499521660,7690,7640,7690,7620,21070
|
|
20230913,140800,96338571030,7650,7690,7700,7650,22872
|
|
20230913,140700,96163062100,7700,7660,7700,7660,13685
|
|
20230913,140600,96057917960,7660,7700,7720,7630,30104
|
|
20230913,140500,95826926830,7700,7720,7750,7690,63163
|
|
20230913,140400,95338335000,7720,7720,7730,7670,31288
|
|
20230913,140300,95097465880,7710,7690,7740,7680,70564
|
|
20230913,140200,94552998320,7680,7710,7710,7670,44987
|
|
20230913,140100,94207131290,7700,7600,7710,7570,71257
|
|
20230913,140000,93660321250,7600,7600,7640,7580,21157
|
|
20230913,135900,93499104320,7590,7600,7610,7590,8913
|
|
20230913,135800,93431329560,7610,7570,7630,7570,11333
|
|
20230913,135700,93345105250,7600,7520,7600,7490,17073
|
|
20230913,135600,93216799850,7520,7540,7550,7520,7802
|
|
20230913,135500,93158108050,7550,7580,7590,7530,6001
|
|
20230913,135400,93112741310,7580,7540,7580,7530,2575
|
|
20230913,135300,93093304140,7540,7550,7550,7510,6541
|
|
20230913,135200,93044080100,7550,7590,7590,7550,7907
|
|
20230913,135100,92984204520,7590,7620,7650,7590,17277
|
|
20230913,135000,92852515830,7630,7600,7650,7590,23600
|
|
20230913,134900,92672610570,7590,7580,7600,7560,3455
|
|
20230913,134800,92646397580,7570,7540,7590,7540,6872
|
|
20230913,134700,92594401860,7540,7530,7550,7510,5503
|
|
20230913,134600,92552945280,7530,7510,7540,7500,6892
|
|
20230913,134500,92501189760,7520,7520,7530,7490,7620
|
|
20230913,134400,92444014610,7520,7520,7540,7510,5096
|
|
20230913,134300,92405701830,7520,7520,7530,7520,1263
|
|
20230913,134200,92396203600,7510,7520,7550,7510,4734
|
|
20230913,134100,92360603580,7520,7560,7560,7500,16731
|
|
20230913,134000,92234853980,7560,7560,7580,7550,5918
|
|
20230913,133900,92190102990,7550,7630,7630,7500,22284
|
|
20230913,133800,92021684710,7620,7670,7670,7600,18795
|
|
20230913,133700,91878116910,7660,7670,7680,7640,22253
|
|
20230913,133600,91707546280,7670,7620,7670,7610,19736
|
|
20230913,133500,91556626770,7610,7610,7620,7580,10630
|
|
20230913,133400,91475830050,7600,7590,7620,7570,23572
|
|
20230913,133300,91296616920,7590,7500,7620,7470,24394
|
|
20230913,133200,91112774050,7500,7490,7530,7480,10834
|
|
20230913,133100,91031461720,7490,7540,7550,7460,42884
|
|
20230913,133000,90710137070,7540,7580,7590,7530,8504
|
|
20230913,132900,90645862510,7590,7610,7620,7540,24051
|
|
20230913,132800,90463850710,7600,7650,7650,7600,13435
|
|
20230913,132700,90361613910,7640,7640,7670,7640,10468
|
|
20230913,132600,90281509290,7650,7660,7670,7640,5463
|
|
20230913,132500,90239668710,7650,7610,7670,7600,7375
|
|
20230913,132400,90183388380,7610,7650,7660,7610,13015
|
|
20230913,132300,90084095060,7650,7670,7680,7640,17450
|
|
20230913,132200,89950470170,7660,7690,7700,7650,25425
|
|
20230913,132100,89755301030,7690,7620,7700,7610,29028
|
|
20230913,132000,89532585090,7610,7620,7630,7600,11709
|
|
20230913,131900,89443474140,7610,7630,7650,7590,6068
|
|
20230913,131800,89397321180,7590,7640,7650,7590,14363
|
|
20230913,131700,89287927260,7640,7620,7670,7620,15491
|
|
20230913,131600,89169523450,7620,7670,7690,7620,24921
|
|
20230913,131500,88978847340,7680,7640,7710,7630,28297
|
|
20230913,131400,88761590540,7650,7720,7730,7630,43579
|
|
20230913,131300,88426190630,7720,7650,7730,7620,32145
|
|
20230913,131200,88178868600,7650,7680,7690,7610,36181
|
|
20230913,131100,87902322100,7680,7660,7740,7660,47404
|
|
20230913,131000,87537467140,7660,7780,7780,7650,89128
|
|
20230913,130900,86849712300,7770,7530,7770,7530,120381
|
|
20230913,130800,85930191430,7540,7530,7540,7530,4328
|
|
20230913,130700,85897593130,7530,7520,7530,7510,3655
|
|
20230913,130600,85870109780,7500,7510,7520,7500,3195
|
|
20230913,130500,85846093420,7510,7520,7520,7500,369
|
|
20230913,130400,85843322290,7520,7500,7520,7480,15130
|
|
20230913,130300,85730020070,7500,7490,7500,7470,1995
|
|
20230913,130200,85715088050,7490,7510,7510,7460,9449
|
|
20230913,130100,85644370780,7510,7540,7540,7500,8433
|
|
20230913,130000,85580935700,7530,7510,7540,7500,4985
|
|
20230913,125900,85543431200,7500,7480,7510,7480,3420
|
|
20230913,125800,85517801030,7480,7480,7500,7470,4958
|
|
20230913,125700,85480663780,7500,7490,7500,7480,2448
|
|
20230913,125600,85462311030,7490,7470,7500,7470,3175
|
|
20230913,125500,85438557570,7500,7480,7500,7460,3734
|
|
20230913,125400,85410645230,7500,7480,7510,7480,3583
|
|
20230913,125300,85383789970,7500,7490,7500,7470,1548
|
|
20230913,125200,85372198620,7500,7510,7510,7490,1022
|
|
20230913,125100,85364530410,7510,7490,7510,7480,5082
|
|
20230913,125000,85326395910,7490,7470,7500,7460,3189
|
|
20230913,124900,85302557640,7470,7480,7490,7470,2999
|
|
20230913,124800,85280150500,7480,7480,7490,7460,2193
|
|
20230913,124700,85263769240,7470,7480,7490,7460,3190
|
|
20230913,124600,85239940260,7470,7480,7490,7470,3317
|
|
20230913,124500,85215142830,7480,7490,7500,7470,3454
|
|
20230913,124400,85189296800,7500,7540,7550,7490,12006
|
|
20230913,124300,85099052520,7550,7490,7550,7490,8082
|
|
20230913,124200,85038268510,7500,7480,7500,7480,5245
|
|
20230913,124100,84998989360,7480,7470,7500,7470,2087
|
|
20230913,124000,84983365480,7500,7470,7500,7460,2908
|
|
20230913,123900,84961640000,7470,7500,7500,7470,2535
|
|
20230913,123800,84942699040,7500,7470,7500,7460,4666
|
|
20230913,123700,84907834790,7460,7480,7480,7450,1528
|
|
20230913,123600,84896435510,7450,7460,7480,7440,6402
|
|
20230913,123500,84848720370,7460,7490,7500,7460,3070
|
|
20230913,123400,84825775920,7490,7510,7510,7480,1827
|
|
20230913,123300,84812070990,7510,7500,7510,7490,2314
|
|
20230913,123200,84794716930,7500,7480,7500,7480,2169
|
|
20230913,123100,84778461960,7480,7480,7490,7460,2835
|
|
20230913,123000,84757280240,7480,7450,7510,7450,3748
|
|
20230913,122900,84729235820,7450,7490,7500,7450,5279
|
|
20230913,122800,84689792820,7490,7510,7520,7480,6787
|
|
20230913,122700,84638923200,7520,7550,7560,7510,6986
|
|
20230913,122600,84586281820,7560,7560,7560,7530,5677
|
|
20230913,122500,84543457060,7560,7570,7570,7520,20822
|
|
20230913,122400,84386075570,7570,7470,7580,7450,34883
|
|
20230913,122300,84123185550,7470,7470,7480,7450,1210
|
|
20230913,122200,84114158670,7490,7480,7490,7450,3080
|
|
20230913,122100,84091149210,7490,7460,7490,7450,1949
|
|
20230913,122000,84076591880,7450,7440,7460,7440,2777
|
|
20230913,121900,84055909930,7450,7450,7460,7440,1969
|
|
20230913,121800,84041247800,7460,7440,7470,7430,8538
|
|
20230913,121700,83977702920,7440,7490,7490,7440,6048
|
|
20230913,121600,83932536490,7500,7490,7500,7490,2965
|
|
20230913,121500,83910327420,7500,7470,7500,7470,4194
|
|
20230913,121400,83878904880,7470,7470,7490,7450,5009
|
|
20230913,121300,83841474990,7470,7440,7470,7430,3958
|
|
20230913,121200,83812002520,7440,7440,7460,7440,5705
|
|
20230913,121100,83769531680,7440,7460,7460,7430,2069
|
|
20230913,121000,83754141090,7460,7450,7460,7430,9803
|
|
20230913,120900,83681246820,7440,7440,7450,7440,6486
|
|
20230913,120800,83632976450,7450,7480,7480,7430,7058
|
|
20230913,120700,83580438420,7480,7490,7500,7470,6084
|
|
20230913,120600,83534891260,7500,7490,7510,7490,2056
|
|
20230913,120500,83519472050,7490,7490,7500,7480,2847
|
|
20230913,120400,83498144470,7490,7500,7510,7490,1889
|
|
20230913,120300,83483977920,7510,7500,7510,7500,5291
|
|
20230913,120200,83444265130,7510,7500,7540,7500,12133
|
|
20230913,120100,83352971810,7510,7450,7510,7450,6389
|
|
20230913,120000,83305190540,7450,7450,7460,7430,5033
|
|
20230913,115900,83267731840,7450,7480,7490,7450,2720
|
|
20230913,115800,83247417280,7480,7440,7500,7430,3445
|
|
20230913,115700,83221745810,7440,7460,7470,7430,12555
|
|
20230913,115600,83128263720,7450,7470,7480,7450,5868
|
|
20230913,115500,83084477590,7490,7470,7570,7470,10922
|
|
20230913,115400,83002604310,7470,7460,7500,7460,4395
|
|
20230913,115300,82969770780,7480,7510,7530,7460,11825
|
|
20230913,115200,82881263430,7520,7560,7560,7510,13549
|
|
20230913,115100,82779259330,7560,7560,7570,7540,5459
|
|
20230913,115000,82738021220,7570,7590,7590,7560,10477
|
|
20230913,114900,82658728450,7570,7540,7590,7530,10865
|
|
20230913,114800,82576671280,7540,7600,7600,7530,22233
|
|
20230913,114700,82408301400,7590,7610,7610,7560,13594
|
|
20230913,114600,82305149080,7610,7580,7610,7560,28710
|
|
20230913,114500,82087300110,7580,7510,7600,7510,36887
|
|
20230913,114400,81808392550,7520,7520,7520,7490,6905
|
|
20230913,114300,81756535630,7510,7480,7520,7480,11286
|
|
20230913,114200,81671863880,7480,7440,7490,7440,3926
|
|
20230913,114100,81642547790,7440,7460,7470,7430,5588
|
|
20230913,114000,81600952400,7460,7450,7460,7430,3431
|
|
20230913,113900,81575390550,7450,7470,7470,7420,6606
|
|
20230913,113800,81526268240,7460,7480,7480,7460,3308
|
|
20230913,113700,81501576240,7480,7450,7480,7450,1468
|
|
20230913,113600,81490616420,7470,7420,7470,7410,4591
|
|
20230913,113500,81456505770,7430,7470,7480,7420,20426
|
|
20230913,113400,81304492440,7470,7470,7490,7460,2899
|
|
20230913,113300,81282828840,7470,7460,7490,7460,6789
|
|
20230913,113200,81232155520,7490,7520,7520,7450,8234
|
|
20230913,113100,81170587660,7520,7540,7550,7490,24027
|
|
20230913,113000,80989972070,7540,7490,7540,7460,13772
|
|
20230913,112900,80886585530,7490,7420,7490,7420,7235
|
|
20230913,112800,80832726510,7420,7440,7440,7410,10784
|
|
20230913,112700,80752679090,7440,7490,7500,7410,19703
|
|
20230913,112600,80605976740,7490,7510,7540,7480,13469
|
|
20230913,112500,80504904230,7520,7440,7520,7430,9743
|
|
20230913,112400,80432101920,7450,7460,7490,7430,13342
|
|
20230913,112300,80332729080,7470,7460,7490,7400,40734
|
|
20230913,112200,80029940010,7460,7520,7530,7460,17357
|
|
20230913,112100,79899807070,7530,7540,7550,7510,12778
|
|
20230913,112000,79803706260,7540,7610,7630,7520,21320
|
|
20230913,111900,79642174520,7620,7590,7650,7590,32541
|
|
20230913,111800,79394097100,7590,7530,7600,7530,9699
|
|
20230913,111700,79320722940,7540,7540,7570,7510,9878
|
|
20230913,111600,79246344490,7570,7600,7600,7540,15115
|
|
20230913,111500,79132003710,7600,7610,7650,7570,41616
|
|
20230913,111400,78814999040,7600,7550,7620,7540,53828
|
|
20230913,111300,78406355040,7540,7470,7570,7450,40769
|
|
20230913,111200,78099201750,7480,7470,7490,7460,8289
|
|
20230913,111100,78037240620,7470,7450,7490,7430,13842
|
|
20230913,111000,77934138710,7450,7440,7470,7430,8812
|
|
20230913,110900,77868430890,7430,7480,7500,7410,19651
|
|
20230913,110800,77721945070,7490,7470,7510,7470,26369
|
|
20230913,110700,77524555660,7460,7510,7560,7460,58049
|
|
20230913,110600,77088689050,7500,7410,7500,7400,43014
|
|
20230913,110500,76767837310,7390,7360,7400,7330,26019
|
|
20230913,110400,76576008060,7360,7400,7410,7330,26684
|
|
20230913,110300,76379497460,7410,7370,7410,7370,10835
|
|
20230913,110200,76299410770,7390,7420,7430,7330,36951
|
|
20230913,110100,76026716900,7430,7330,7450,7320,53057
|
|
20230913,110000,75634821220,7350,7410,7410,7270,125391
|
|
20230913,105900,74716469990,7400,7450,7460,7400,48542
|
|
20230913,105800,74356214700,7450,7420,7470,7420,45832
|
|
20230913,105700,74014964720,7430,7410,7430,7360,75298
|
|
20230913,105600,73457871170,7410,7530,7560,7350,169984
|
|
20230913,105500,72195700490,7530,7710,7720,7500,101747
|
|
20230913,105400,71420278950,7710,7740,7740,7700,34504
|
|
20230913,105300,71154092920,7740,7740,7750,7730,12585
|
|
20230913,105200,71056715270,7740,7800,7800,7740,15280
|
|
20230913,105100,70938121500,7800,7830,7830,7770,11738
|
|
20230913,105000,70846584040,7820,7790,7840,7770,25200
|
|
20230913,104900,70649851610,7780,7750,7790,7740,13750
|
|
20230913,104800,70543055010,7740,7760,7780,7740,11053
|
|
20230913,104700,70457273650,7770,7770,7770,7740,12331
|
|
20230913,104600,70361725620,7770,7780,7800,7750,8502
|
|
20230913,104500,70295598940,7770,7730,7780,7720,11907
|
|
20230913,104400,70203383460,7730,7750,7760,7710,30970
|
|
20230913,104300,69964122220,7750,7790,7800,7750,32109
|
|
20230913,104200,69714474270,7800,7780,7810,7780,14152
|
|
20230913,104100,69604186660,7790,7860,7870,7760,45047
|
|
20230913,104000,69252096580,7870,7860,7890,7830,23808
|
|
20230913,103900,69064882430,7830,7840,7900,7810,76977
|
|
20230913,103800,68459396420,7830,7820,7840,7790,10940
|
|
20230913,103700,68373870880,7830,7810,7850,7790,29162
|
|
20230913,103600,68145545140,7790,7780,7840,7770,27032
|
|
20230913,103500,67934247450,7770,7790,7810,7760,4776
|
|
20230913,103400,67897101960,7760,7740,7810,7730,20284
|
|
20230913,103300,67739639110,7740,7720,7760,7720,12063
|
|
20230913,103200,67646348290,7720,7770,7770,7720,28895
|
|
20230913,103100,67422906290,7760,7790,7810,7760,13733
|
|
20230913,103000,67315948690,7810,7810,7810,7790,6593
|
|
20230913,102900,67264544380,7800,7830,7850,7790,36045
|
|
20230913,102800,66982474580,7820,7780,7850,7770,25111
|
|
20230913,102700,66786062470,7780,7780,7780,7750,7513
|
|
20230913,102600,66727727860,7770,7800,7810,7770,9666
|
|
20230913,102500,66652467470,7800,7740,7820,7730,12522
|
|
20230913,102400,66555096800,7730,7770,7770,7730,7983
|
|
20230913,102300,66493297000,7750,7800,7810,7730,16039
|
|
20230913,102200,66368893260,7800,7740,7850,7710,30091
|
|
20230913,102100,66135742440,7740,7770,7800,7720,35217
|
|
20230913,102000,65862499670,7780,7860,7870,7770,51389
|
|
20230913,101900,65460840360,7870,7840,7880,7840,23100
|
|
20230913,101800,65279270510,7840,7810,7870,7780,31845
|
|
20230913,101700,65030202100,7800,7830,7840,7800,39933
|
|
20230913,101600,64718158430,7830,7910,7920,7830,59762
|
|
20230913,101500,64247954670,7900,7890,7980,7880,128470
|
|
20230913,101400,63228641310,7890,7820,7900,7800,106963
|
|
20230913,101300,62387254820,7820,7830,7840,7790,56985
|
|
20230913,101200,61941691630,7820,7790,7840,7760,79049
|
|
20230913,101100,61324332740,7790,7680,7790,7680,26285
|
|
20230913,101000,61120981630,7690,7700,7710,7670,16012
|
|
20230913,100900,60997977000,7710,7720,7720,7670,18396
|
|
20230913,100800,60856575280,7720,7700,7730,7680,23047
|
|
20230913,100700,60679045310,7690,7730,7750,7690,21679
|
|
20230913,100600,60511595820,7740,7670,7750,7670,21262
|
|
20230913,100500,60347576740,7660,7700,7700,7660,26261
|
|
20230913,100400,60146097380,7700,7720,7720,7680,11147
|
|
20230913,100300,60060208300,7720,7640,7760,7640,39220
|
|
20230913,100200,59757350510,7640,7700,7700,7640,47737
|
|
20230913,100100,59391326280,7700,7770,7780,7700,30918
|
|
20230913,100000,59151989000,7780,7740,7800,7730,25658
|
|
20230913,095900,58952422550,7730,7690,7820,7680,37910
|
|
20230913,095800,58658257240,7690,7770,7780,7670,43198
|
|
20230913,095700,58325340120,7770,7760,7830,7750,67148
|
|
20230913,095600,57801783450,7760,7690,7770,7660,43790
|
|
20230913,095500,57464360280,7680,7730,7740,7680,29884
|
|
20230913,095400,57234172450,7730,7740,7760,7700,52468
|
|
20230913,095300,56829353720,7750,7780,7790,7730,17511
|
|
20230913,095200,56693564100,7790,7810,7820,7740,33484
|
|
20230913,095100,56433340860,7820,7800,7820,7780,23278
|
|
20230913,095000,56251805620,7810,7760,7820,7730,37421
|
|
20230913,094900,55960705630,7770,7730,7800,7730,43877
|
|
20230913,094800,55619664960,7740,7700,7740,7670,45232
|
|
20230913,094700,55270923250,7680,7800,7800,7630,153296
|
|
20230913,094600,54091448060,7820,7850,7870,7780,39129
|
|
20230913,094500,53785545860,7850,7840,7860,7770,70656
|
|
20230913,094400,53234366440,7840,7980,7980,7820,95975
|
|
20230913,094300,52476778900,7980,7800,7980,7780,171176
|
|
20230913,094200,51124611920,7800,7820,7830,7730,85932
|
|
20230913,094100,50456201230,7830,7860,7870,7750,93590
|
|
20230913,094000,49725898290,7860,7900,7910,7790,125226
|
|
20230913,093900,48743746010,7900,7950,7950,7840,131632
|
|
20230913,093800,47704376050,7930,8040,8060,7910,236432
|
|
20230913,093700,45822944100,8040,7840,8090,7830,536011
|
|
20230913,093600,41558708170,7840,7680,7890,7680,213097
|
|
20230913,093500,39896423980,7690,7640,7740,7620,87669
|
|
20230913,093400,39223567250,7650,7720,7720,7580,156052
|
|
20230913,093300,38032582500,7700,7680,7780,7620,156654
|
|
20230913,093200,36827674830,7690,7840,7880,7660,330582
|
|
20230913,093100,34253156800,7880,7880,7880,7880,0
|
|
20230913,093000,34253156800,7880,7840,7880,7830,76517
|
|
20230913,092900,33651306280,7840,7740,7850,7630,398977
|
|
20230913,092800,30551971760,7740,7540,7750,7500,192105
|
|
20230913,092700,29080908580,7540,7470,7550,7450,59332
|
|
20230913,092600,28635559980,7470,7490,7570,7460,136321
|
|
20230913,092500,27611637210,7490,7620,7650,7470,209468
|
|
20230913,092400,26030669940,7610,7660,7740,7590,359015
|
|
20230913,092300,23278549690,7670,7310,7740,7310,613065
|
|
20230913,092200,18620074190,7320,7250,7360,7240,132508
|
|
20230913,092100,17650577980,7250,7250,7260,7150,42916
|
|
20230913,092000,17341276340,7210,7240,7260,7200,39555
|
|
20230913,091900,17055124150,7240,7210,7240,7190,31116
|
|
20230913,091800,16830749550,7210,7230,7260,7170,40633
|
|
20230913,091700,16538178010,7260,7280,7290,7200,37563
|
|
20230913,091600,16265997750,7300,7300,7320,7120,116237
|
|
20230913,091500,15422735770,7290,7260,7320,7230,56885
|
|
20230913,091400,15007888170,7300,7240,7350,7190,104867
|
|
20230913,091300,14242494340,7240,7270,7270,7160,127426
|
|
20230913,091200,13325085020,7240,7290,7300,7220,82114
|
|
20230913,091100,12729495350,7300,7370,7380,7240,159991
|
|
20230913,091000,11559490190,7370,7130,7450,7130,317269
|
|
20230913,090900,9229413360,7130,7140,7300,7100,314424
|
|
20230913,090800,6966890690,7180,7170,7180,7100,110796
|
|
20230913,090700,6174102100,7190,7190,7190,7190,0
|
|
20230913,090600,6174102100,7190,7140,7190,7060,117941
|
|
20230913,090500,5332731140,7150,6810,7150,6760,219710
|
|
20230913,090400,3796225680,6810,6880,6890,6810,79947
|
|
20230913,090300,3247447420,6880,6900,6920,6780,94110
|
|
20230913,090200,2601659570,6900,6710,6930,6670,135823
|
|
20230913,090100,1677505200,6720,6730,6860,6700,142237
|
|
20230913,090000,711505790,6740,6540,6740,6510,105694
|