616 lines
31 KiB
CSV
616 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,191300,64921208560,7920,7920,7920,7920,35945
|
|
20230921,191200,64921208560,7920,7920,7920,7920,0
|
|
20230921,191100,64921208560,7920,7920,7920,7920,0
|
|
20230921,191000,64921208560,7920,7920,7920,7920,0
|
|
20230921,190900,64921208560,7920,7920,7920,7920,0
|
|
20230921,190800,64921208560,7920,7920,7920,7920,0
|
|
20230921,190700,64921208560,7920,7920,7920,7920,0
|
|
20230921,190600,64921208560,7920,7920,7920,7920,0
|
|
20230921,190500,64921208560,7920,7920,7920,7920,0
|
|
20230921,190400,64921208560,7920,7920,7920,7920,0
|
|
20230921,190300,64921208560,7920,7920,7920,7920,0
|
|
20230921,190200,64921208560,7920,7920,7920,7920,0
|
|
20230921,190100,64921208560,7920,7920,7920,7920,0
|
|
20230921,190000,64921208560,7920,7920,7920,7920,0
|
|
20230921,185900,64921208560,7920,7920,7920,7920,0
|
|
20230921,185800,64921208560,7920,7920,7920,7920,0
|
|
20230921,185700,64921208560,7920,7920,7920,7920,0
|
|
20230921,185600,64921208560,7920,7920,7920,7920,0
|
|
20230921,185500,64921208560,7920,7920,7920,7920,0
|
|
20230921,185400,64921208560,7920,7920,7920,7920,0
|
|
20230921,185300,64921208560,7920,7920,7920,7920,0
|
|
20230921,185200,64921208560,7920,7920,7920,7920,0
|
|
20230921,185100,64921208560,7920,7920,7920,7920,0
|
|
20230921,185000,64921208560,7920,7920,7920,7920,0
|
|
20230921,184900,64921208560,7920,7920,7920,7920,0
|
|
20230921,184800,64921208560,7920,7920,7920,7920,0
|
|
20230921,184700,64921208560,7920,7920,7920,7920,0
|
|
20230921,184600,64921208560,7920,7920,7920,7920,0
|
|
20230921,184500,64921208560,7920,7920,7920,7920,0
|
|
20230921,184400,64921208560,7920,7920,7920,7920,0
|
|
20230921,184300,64921208560,7920,7920,7920,7920,35945
|
|
20230921,184200,64921208560,7920,7920,7920,7920,0
|
|
20230921,184100,64921208560,7920,7920,7920,7920,0
|
|
20230921,184000,64921208560,7920,7920,7920,7920,0
|
|
20230921,183900,64921208560,7920,7920,7920,7920,0
|
|
20230921,183800,64921208560,7920,7920,7920,7920,0
|
|
20230921,183700,64921208560,7920,7920,7920,7920,0
|
|
20230921,183600,64921208560,7920,7920,7920,7920,0
|
|
20230921,183500,64921208560,7920,7920,7920,7920,0
|
|
20230921,183400,64921208560,7920,7920,7920,7920,0
|
|
20230921,183300,64921208560,7920,7920,7920,7920,0
|
|
20230921,183200,64921208560,7920,7920,7920,7920,0
|
|
20230921,183100,64921208560,7920,7920,7920,7920,0
|
|
20230921,183000,64921208560,7920,7920,7920,7920,0
|
|
20230921,182900,64921208560,7920,7920,7920,7920,0
|
|
20230921,182800,64921208560,7920,7920,7920,7920,0
|
|
20230921,182700,64921208560,7920,7920,7920,7920,0
|
|
20230921,182600,64921208560,7920,7920,7920,7920,0
|
|
20230921,182500,64921208560,7920,7920,7920,7920,0
|
|
20230921,182400,64921208560,7920,7920,7920,7920,0
|
|
20230921,182300,64921208560,7920,7920,7920,7920,0
|
|
20230921,182200,64921208560,7920,7920,7920,7920,0
|
|
20230921,182100,64921208560,7920,7920,7920,7920,0
|
|
20230921,182000,64921208560,7920,7920,7920,7920,0
|
|
20230921,181900,64921208560,7920,7920,7920,7920,0
|
|
20230921,181800,64921208560,7920,7920,7920,7920,0
|
|
20230921,181700,64921208560,7920,7920,7920,7920,0
|
|
20230921,181600,64921208560,7920,7920,7920,7920,0
|
|
20230921,181500,64921208560,7920,7920,7920,7920,0
|
|
20230921,181400,64921208560,7920,7920,7920,7920,0
|
|
20230921,181300,64921208560,7920,7920,7920,7920,35945
|
|
20230921,181200,64921208560,7920,7920,7920,7920,0
|
|
20230921,181100,64921208560,7920,7920,7920,7920,0
|
|
20230921,181000,64921208560,7920,7920,7920,7920,0
|
|
20230921,180900,64921208560,7920,7920,7920,7920,0
|
|
20230921,180800,64921208560,7920,7920,7920,7920,0
|
|
20230921,180700,64921208560,7920,7920,7920,7920,0
|
|
20230921,180600,64921208560,7920,7920,7920,7920,0
|
|
20230921,180500,64921208560,7920,7920,7920,7920,0
|
|
20230921,180400,64921208560,7920,7920,7920,7920,0
|
|
20230921,180300,64921208560,7920,7920,7920,7920,0
|
|
20230921,180200,64921208560,7920,7920,7920,7920,0
|
|
20230921,180100,64921208560,7920,7920,7920,7920,0
|
|
20230921,180000,64921208560,7920,7920,7920,7920,0
|
|
20230921,175900,64921208560,7920,7920,7920,7920,0
|
|
20230921,175800,64921208560,7920,7920,7920,7920,0
|
|
20230921,175700,64921208560,7920,7920,7920,7920,0
|
|
20230921,175600,64921208560,7920,7920,7920,7920,0
|
|
20230921,175500,64921208560,7920,7920,7920,7920,0
|
|
20230921,175400,64921208560,7920,7920,7920,7920,0
|
|
20230921,175300,64921208560,7920,7920,7920,7920,0
|
|
20230921,175200,64921208560,7920,7920,7920,7920,0
|
|
20230921,175100,64921208560,7920,7920,7920,7920,0
|
|
20230921,175000,64921208560,7920,7920,7920,7920,0
|
|
20230921,174900,64921208560,7920,7920,7920,7920,0
|
|
20230921,174800,64921208560,7920,7920,7920,7920,0
|
|
20230921,174700,64921208560,7920,7920,7920,7920,0
|
|
20230921,174600,64921208560,7920,7920,7920,7920,0
|
|
20230921,174500,64921208560,7920,7920,7920,7920,0
|
|
20230921,174400,64921208560,7920,7920,7920,7920,0
|
|
20230921,174300,64921208560,7920,7920,7920,7920,35945
|
|
20230921,174200,64921208560,7920,7920,7920,7920,0
|
|
20230921,174100,64921208560,7920,7920,7920,7920,0
|
|
20230921,174000,64921208560,7920,7920,7920,7920,0
|
|
20230921,173900,64921208560,7920,7920,7920,7920,0
|
|
20230921,173800,64921208560,7920,7920,7920,7920,0
|
|
20230921,173700,64921208560,7920,7920,7920,7920,0
|
|
20230921,173600,64921208560,7920,7920,7920,7920,0
|
|
20230921,173500,64921208560,7920,7920,7920,7920,0
|
|
20230921,173400,64921208560,7920,7920,7920,7920,0
|
|
20230921,173300,64921208560,7920,7920,7920,7920,0
|
|
20230921,173200,64921208560,7920,7920,7920,7920,0
|
|
20230921,173100,64921208560,7920,7920,7920,7920,0
|
|
20230921,173000,64921208560,7920,7920,7920,7920,0
|
|
20230921,172900,64921208560,7920,7920,7920,7920,0
|
|
20230921,172800,64921208560,7920,7920,7920,7920,0
|
|
20230921,172700,64921208560,7920,7920,7920,7920,0
|
|
20230921,172600,64921208560,7920,7920,7920,7920,0
|
|
20230921,172500,64921208560,7920,7920,7920,7920,0
|
|
20230921,172400,64921208560,7920,7920,7920,7920,0
|
|
20230921,172300,64921208560,7920,7920,7920,7920,0
|
|
20230921,172200,64921208560,7920,7920,7920,7920,0
|
|
20230921,172100,64921208560,7920,7920,7920,7920,0
|
|
20230921,172000,64921208560,7920,7920,7920,7920,0
|
|
20230921,171900,64921208560,7920,7920,7920,7920,0
|
|
20230921,171800,64921208560,7920,7920,7920,7920,0
|
|
20230921,171700,64921208560,7920,7920,7920,7920,0
|
|
20230921,171600,64921208560,7920,7920,7920,7920,0
|
|
20230921,171500,64921208560,7920,7920,7920,7920,0
|
|
20230921,171400,64921208560,7920,7920,7920,7920,0
|
|
20230921,171300,64921208560,7920,7920,7920,7920,35945
|
|
20230921,171200,64921208560,7920,7920,7920,7920,0
|
|
20230921,171100,64921208560,7920,7920,7920,7920,0
|
|
20230921,171000,64921208560,7920,7920,7920,7920,0
|
|
20230921,170900,64921208560,7920,7920,7920,7920,0
|
|
20230921,170800,64921208560,7920,7920,7920,7920,0
|
|
20230921,170700,64921208560,7920,7920,7920,7920,0
|
|
20230921,170600,64921208560,7920,7920,7920,7920,0
|
|
20230921,170500,64921208560,7920,7920,7920,7920,0
|
|
20230921,170400,64921208560,7920,7920,7920,7920,0
|
|
20230921,170300,64921208560,7920,7920,7920,7920,0
|
|
20230921,170200,64921208560,7920,7920,7920,7920,0
|
|
20230921,170100,64921208560,7920,7920,7920,7920,0
|
|
20230921,170000,64921208560,7920,7920,7920,7920,0
|
|
20230921,165900,64921208560,7920,7920,7920,7920,0
|
|
20230921,165800,64921208560,7920,7920,7920,7920,0
|
|
20230921,165700,64921208560,7920,7920,7920,7920,0
|
|
20230921,165600,64921208560,7920,7920,7920,7920,0
|
|
20230921,165500,64921208560,7920,7920,7920,7920,0
|
|
20230921,165400,64921208560,7920,7920,7920,7920,0
|
|
20230921,165300,64921208560,7920,7920,7920,7920,0
|
|
20230921,165200,64921208560,7920,7920,7920,7920,0
|
|
20230921,165100,64921208560,7920,7920,7920,7920,0
|
|
20230921,165000,64921208560,7920,7920,7920,7920,0
|
|
20230921,164900,64921208560,7920,7920,7920,7920,0
|
|
20230921,164800,64921208560,7920,7920,7920,7920,0
|
|
20230921,164700,64921208560,7920,7920,7920,7920,0
|
|
20230921,164600,64921208560,7920,7920,7920,7920,0
|
|
20230921,164500,64921208560,7920,7920,7920,7920,0
|
|
20230921,164400,64921208560,7920,7920,7920,7920,0
|
|
20230921,164300,64921208560,7920,7920,7920,7920,35945
|
|
20230921,164200,64921208560,7920,7920,7920,7920,0
|
|
20230921,164100,64921208560,7920,7920,7920,7920,0
|
|
20230921,164000,64921208560,7920,7920,7920,7920,0
|
|
20230921,163900,64921208560,7920,7920,7920,7920,0
|
|
20230921,163800,64921208560,7920,7920,7920,7920,0
|
|
20230921,163700,64921208560,7920,7920,7920,7920,0
|
|
20230921,163600,64921208560,7920,7920,7920,7920,0
|
|
20230921,163500,64921208560,7920,7920,7920,7920,0
|
|
20230921,163400,64921208560,7920,7920,7920,7920,0
|
|
20230921,163300,64921208560,7920,7920,7920,7920,0
|
|
20230921,163200,64921208560,7920,7920,7920,7920,0
|
|
20230921,163100,64921208560,7920,7920,7920,7920,0
|
|
20230921,163000,64921208560,7920,7920,7920,7920,0
|
|
20230921,162900,64921208560,7920,7920,7920,7920,0
|
|
20230921,162800,64921208560,7920,7920,7920,7920,0
|
|
20230921,162700,64921208560,7920,7920,7920,7920,0
|
|
20230921,162600,64921208560,7920,7920,7920,7920,0
|
|
20230921,162500,64921208560,7920,7920,7920,7920,0
|
|
20230921,162400,64921208560,7920,7920,7920,7920,0
|
|
20230921,162300,64921208560,7920,7920,7920,7920,0
|
|
20230921,162200,64921208560,7920,7920,7920,7920,0
|
|
20230921,162100,64921208560,7920,7920,7920,7920,0
|
|
20230921,162000,64921208560,7920,7920,7920,7920,0
|
|
20230921,161900,64921208560,7920,7920,7920,7920,0
|
|
20230921,161800,64921208560,7920,7920,7920,7920,0
|
|
20230921,161700,64921208560,7920,7920,7920,7920,0
|
|
20230921,161600,64921208560,7920,7920,7920,7920,0
|
|
20230921,161500,64921208560,7920,7920,7920,7920,0
|
|
20230921,161400,64921208560,7920,7920,7920,7920,0
|
|
20230921,161300,64921208560,7920,7920,7920,7920,35945
|
|
20230921,161200,64921208560,7920,7920,7920,7920,0
|
|
20230921,161100,64921208560,7920,7920,7920,7920,0
|
|
20230921,161000,64921208560,7920,7920,7920,7920,0
|
|
20230921,160900,64921208560,7920,7920,7920,7920,0
|
|
20230921,160800,64921208560,7920,7920,7920,7920,0
|
|
20230921,160700,64921208560,7920,7920,7920,7920,0
|
|
20230921,160600,64921208560,7920,7920,7920,7920,0
|
|
20230921,160500,64921208560,7920,7920,7920,7920,0
|
|
20230921,160400,64921208560,7920,7920,7920,7920,0
|
|
20230921,160300,64921208560,7920,7920,7920,7920,0
|
|
20230921,160200,64921208560,7920,7920,7920,7920,0
|
|
20230921,160100,64921208560,7920,7920,7920,7920,0
|
|
20230921,160000,64921208560,7920,7920,7920,7920,0
|
|
20230921,155900,64921208560,7920,7920,7920,7920,0
|
|
20230921,155800,64921208560,7920,7920,7920,7920,0
|
|
20230921,155700,64921208560,7920,7920,7920,7920,0
|
|
20230921,155600,64921208560,7920,7920,7920,7920,0
|
|
20230921,155500,64921208560,7920,7920,7920,7920,0
|
|
20230921,155400,64921208560,7920,7920,7920,7920,0
|
|
20230921,155300,64921208560,7920,7920,7920,7920,0
|
|
20230921,155200,64921208560,7920,7920,7920,7920,0
|
|
20230921,155100,64921208560,7920,7920,7920,7920,0
|
|
20230921,155000,64921208560,7920,7920,7920,7920,0
|
|
20230921,154900,64921208560,7920,7920,7920,7920,0
|
|
20230921,154800,64921208560,7920,7920,7920,7920,0
|
|
20230921,154700,64921208560,7920,7920,7920,7920,0
|
|
20230921,154600,64921208560,7920,7920,7920,7920,0
|
|
20230921,154500,64921208560,7920,7920,7920,7920,0
|
|
20230921,154400,64921208560,7920,7920,7920,7920,0
|
|
20230921,154300,64921208560,7920,7920,7920,7920,35945
|
|
20230921,154200,64921208560,7920,7920,7920,7920,0
|
|
20230921,154100,64921208560,7920,7920,7920,7920,0
|
|
20230921,154000,64921208560,7920,7920,7920,7920,0
|
|
20230921,153900,64921208560,7920,7920,7920,7920,0
|
|
20230921,153800,64921208560,7920,7920,7920,7920,0
|
|
20230921,153700,64921208560,7920,7920,7920,7920,0
|
|
20230921,153600,64921208560,7920,7920,7920,7920,0
|
|
20230921,153500,64921208560,7920,7920,7920,7920,0
|
|
20230921,153400,64921208560,7920,7920,7920,7920,0
|
|
20230921,153300,64921208560,7920,7920,7920,7920,0
|
|
20230921,153200,64921208560,7920,7920,7920,7920,0
|
|
20230921,153100,64921208560,7920,7920,7920,7920,0
|
|
20230921,153000,64921208560,7920,7920,7920,7920,35945
|
|
20230921,152900,64636524160,7920,7920,7920,7920,0
|
|
20230921,152800,64636524160,7920,7920,7920,7920,0
|
|
20230921,152700,64636524160,7920,7920,7920,7920,0
|
|
20230921,152600,64636524160,7920,7920,7920,7920,0
|
|
20230921,152500,64636524160,7920,7920,7920,7920,0
|
|
20230921,152400,64636524160,7920,7920,7920,7920,0
|
|
20230921,152300,64636524160,7920,7920,7920,7920,0
|
|
20230921,152200,64636524160,7920,7920,7920,7920,0
|
|
20230921,152100,64636524160,7920,7920,7920,7920,0
|
|
20230921,152000,64636524160,7920,7920,7920,7920,0
|
|
20230921,151900,64636524160,7920,7820,7920,7810,29243
|
|
20230921,151800,64407215790,7820,7920,7930,7820,26093
|
|
20230921,151700,64202068040,7900,7940,7960,7900,15958
|
|
20230921,151600,64075584750,7950,7950,7980,7940,7555
|
|
20230921,151500,64015468000,7950,7930,7950,7930,1538
|
|
20230921,151400,64003256530,7930,7920,7940,7880,10867
|
|
20230921,151300,63917438090,7920,7930,7930,7900,8230
|
|
20230921,151200,63852304540,7930,8000,8000,7930,5211
|
|
20230921,151100,63810969040,7950,8020,8020,7900,15824
|
|
20230921,151000,63684655320,8020,8030,8030,7990,7285
|
|
20230921,150900,63626342650,8030,8020,8030,7990,11322
|
|
20230921,150800,63535554670,8000,7920,8020,7920,17055
|
|
20230921,150700,63399406470,7920,7870,7930,7870,14601
|
|
20230921,150600,63284346430,7890,7890,7890,7890,0
|
|
20230921,150500,63284346430,7890,7940,7940,7890,17064
|
|
20230921,150400,63149432400,7940,7970,7970,7930,11679
|
|
20230921,150300,63056667730,7950,7970,7980,7950,8414
|
|
20230921,150200,62989676550,7970,7960,7970,7930,9122
|
|
20230921,150100,62917163620,7960,7970,8000,7930,7060
|
|
20230921,150000,62860931400,7970,7960,7990,7890,34889
|
|
20230921,145900,62584181170,7920,8030,8030,7910,47357
|
|
20230921,145800,62205621780,8030,8080,8090,8020,11767
|
|
20230921,145700,62110941650,8090,8100,8100,8050,14343
|
|
20230921,145600,61995112540,8100,8120,8120,8090,9866
|
|
20230921,145500,61915225440,8120,8060,8140,8040,11608
|
|
20230921,145400,61821273230,8070,8190,8210,8020,41548
|
|
20230921,145300,61484520910,8190,8230,8230,8190,12356
|
|
20230921,145200,61383125780,8230,8240,8240,8220,2568
|
|
20230921,145100,61361978520,8240,8240,8240,8230,1639
|
|
20230921,145000,61348482630,8240,8230,8240,8220,1964
|
|
20230921,144900,61332314140,8230,8220,8230,8200,12946
|
|
20230921,144800,61226112920,8220,8240,8240,8210,9289
|
|
20230921,144700,61149778530,8240,8270,8280,8230,2144
|
|
20230921,144600,61132068450,8270,8230,8280,8220,1352
|
|
20230921,144500,61120939170,8220,8280,8280,8220,7919
|
|
20230921,144400,61055665510,8290,8280,8300,8270,1875
|
|
20230921,144300,61040121670,8270,8250,8270,8250,2438
|
|
20230921,144200,61019982290,8250,8250,8250,8240,2630
|
|
20230921,144100,60998304120,8250,8270,8270,8250,3231
|
|
20230921,144000,60971635780,8260,8270,8270,8260,2509
|
|
20230921,143900,60950909980,8270,8290,8290,8260,1494
|
|
20230921,143800,60938556620,8290,8300,8300,8260,3500
|
|
20230921,143700,60909548400,8300,8300,8330,8270,3363
|
|
20230921,143600,60881640590,8270,8270,8300,8240,5186
|
|
20230921,143500,60838822690,8250,8260,8290,8240,7152
|
|
20230921,143400,60779735790,8270,8270,8290,8260,2105
|
|
20230921,143300,60762339820,8270,8300,8310,8260,7094
|
|
20230921,143200,60703598500,8290,8330,8330,8290,4022
|
|
20230921,143100,60670193240,8330,8370,8370,8330,3042
|
|
20230921,143000,60644802810,8370,8400,8410,8370,8251
|
|
20230921,142900,60575571630,8400,8390,8410,8380,7555
|
|
20230921,142800,60512173270,8380,8370,8380,8370,4952
|
|
20230921,142700,60470702610,8370,8340,8370,8340,4374
|
|
20230921,142600,60434189410,8340,8320,8340,8310,2769
|
|
20230921,142500,60411145140,8310,8320,8320,8310,2787
|
|
20230921,142400,60387974900,8320,8290,8330,8290,1519
|
|
20230921,142300,60375359700,8290,8380,8380,8290,9034
|
|
20230921,142200,60300024200,8370,8360,8380,8360,6815
|
|
20230921,142100,60242979920,8370,8370,8390,8360,12813
|
|
20230921,142000,60135663000,8370,8330,8370,8320,8113
|
|
20230921,141900,60067932150,8320,8310,8340,8300,14532
|
|
20230921,141800,59946981470,8300,8270,8320,8260,7544
|
|
20230921,141700,59884392950,8260,8220,8270,8220,3816
|
|
20230921,141600,59852900670,8220,8220,8230,8210,2564
|
|
20230921,141500,59831824220,8220,8220,8220,8210,2647
|
|
20230921,141400,59810081230,8220,8240,8240,8220,4432
|
|
20230921,141300,59773600520,8250,8230,8260,8230,3378
|
|
20230921,141200,59745764510,8260,8240,8270,8220,5422
|
|
20230921,141100,59701131170,8260,8250,8260,8240,1339
|
|
20230921,141000,59690096370,8250,8290,8290,8250,5626
|
|
20230921,140900,59643597160,8300,8290,8310,8270,6872
|
|
20230921,140800,59586616760,8280,8240,8290,8220,3188
|
|
20230921,140700,59560345040,8240,8220,8250,8210,5954
|
|
20230921,140600,59511386950,8230,8220,8230,8210,3933
|
|
20230921,140500,59479087540,8210,8230,8230,8210,4168
|
|
20230921,140400,59444825670,8230,8250,8250,8220,4500
|
|
20230921,140300,59407833700,8250,8280,8280,8220,4431
|
|
20230921,140200,59371311580,8280,8260,8280,8250,3195
|
|
20230921,140100,59344902740,8260,8230,8280,8230,2554
|
|
20230921,140000,59323813510,8230,8230,8240,8220,1926
|
|
20230921,135900,59307966890,8220,8220,8230,8210,2897
|
|
20230921,135800,59284154760,8230,8230,8250,8220,4936
|
|
20230921,135700,59243572330,8230,8230,8250,8220,7093
|
|
20230921,135600,59185232810,8230,8230,8250,8210,7778
|
|
20230921,135500,59121273780,8230,8290,8300,8230,14330
|
|
20230921,135400,59002787180,8290,8290,8310,8280,5590
|
|
20230921,135300,58956430610,8300,8320,8320,8290,7547
|
|
20230921,135200,58893813790,8320,8270,8320,8240,7585
|
|
20230921,135100,58830969470,8260,8230,8260,8220,11580
|
|
20230921,135000,58735564730,8230,8310,8310,8180,49960
|
|
20230921,134900,58323260840,8310,8340,8340,8310,13629
|
|
20230921,134800,58209817730,8340,8340,8370,8340,6208
|
|
20230921,134700,58158039280,8370,8330,8370,8320,14800
|
|
20230921,134600,58034680220,8330,8420,8420,8330,47635
|
|
20230921,134500,57635556390,8420,8440,8440,8410,1390
|
|
20230921,134400,57623858700,8420,8420,8450,8410,2650
|
|
20230921,134300,57601517680,8430,8440,8440,8410,4409
|
|
20230921,134200,57564412770,8420,8450,8450,8400,31047
|
|
20230921,134100,57303302950,8450,8450,8460,8430,3998
|
|
20230921,134000,57269540520,8450,8440,8450,8430,1599
|
|
20230921,133900,57256043540,8440,8420,8450,8420,1108
|
|
20230921,133800,57246702910,8420,8460,8460,8420,8190
|
|
20230921,133700,57177647810,8440,8450,8460,8440,6737
|
|
20230921,133600,57120749190,8440,8460,8460,8440,2754
|
|
20230921,133500,57097492510,8460,8480,8480,8450,5478
|
|
20230921,133400,57051135610,8480,8470,8530,8470,8837
|
|
20230921,133300,56976125540,8470,8450,8480,8440,2457
|
|
20230921,133200,56955348310,8440,8420,8470,8420,4575
|
|
20230921,133100,56916753170,8430,8430,8450,8410,8107
|
|
20230921,133000,56848454190,8430,8440,8450,8410,10908
|
|
20230921,132900,56756659090,8410,8430,8460,8410,19351
|
|
20230921,132800,56593623950,8420,8440,8470,8420,41647
|
|
20230921,132700,56242574560,8430,8490,8510,8420,23625
|
|
20230921,132600,56042639830,8480,8490,8540,8420,25851
|
|
20230921,132500,55823350570,8460,8610,8620,8450,47495
|
|
20230921,132400,55418333910,8610,8600,8630,8600,5652
|
|
20230921,132300,55369656980,8600,8610,8630,8590,6121
|
|
20230921,132200,55316992840,8610,8630,8640,8590,8464
|
|
20230921,132100,55244151400,8640,8610,8650,8600,8070
|
|
20230921,132000,55174527650,8610,8600,8620,8580,7651
|
|
20230921,131900,55108756830,8600,8610,8640,8590,11545
|
|
20230921,131800,55009299790,8610,8580,8690,8580,40129
|
|
20230921,131700,54662679380,8580,8590,8640,8580,19599
|
|
20230921,131600,54494033420,8580,8640,8660,8560,49905
|
|
20230921,131500,54064749270,8640,8650,8710,8630,28323
|
|
20230921,131400,53819041390,8650,8670,8730,8620,50249
|
|
20230921,131300,53382768150,8680,8680,8750,8640,78541
|
|
20230921,131200,52698491860,8640,8650,8780,8590,164333
|
|
20230921,131100,51265103790,8640,8470,8730,8440,148336
|
|
20230921,131000,49983201240,8490,8410,8500,8410,10714
|
|
20230921,130900,49892580600,8410,8430,8440,8400,4875
|
|
20230921,130800,49851556800,8430,8430,8440,8430,1875
|
|
20230921,130700,49835750510,8430,8440,8440,8430,1464
|
|
20230921,130600,49823406590,8440,8420,8440,8420,2358
|
|
20230921,130500,49803524810,8420,8420,8430,8420,292
|
|
20230921,130400,49801065140,8420,8410,8420,8410,644
|
|
20230921,130300,49795646810,8410,8410,8420,8410,2038
|
|
20230921,130200,49778499710,8410,8430,8430,8410,1617
|
|
20230921,130100,49764894050,8440,8420,8440,8410,765
|
|
20230921,130000,49758451850,8420,8470,8480,8410,7133
|
|
20230921,125900,49698107720,8470,8440,8470,8440,2152
|
|
20230921,125800,49679910600,8440,8410,8440,8410,2128
|
|
20230921,125700,49661984600,8400,8400,8410,8390,1114
|
|
20230921,125600,49652630380,8400,8400,8410,8390,7745
|
|
20230921,125500,49587570630,8410,8400,8410,8400,2616
|
|
20230921,125400,49565576690,8400,8410,8420,8400,4634
|
|
20230921,125300,49526627840,8410,8430,8430,8400,8442
|
|
20230921,125200,49455623670,8420,8420,8440,8420,3929
|
|
20230921,125100,49422540440,8420,8460,8460,8420,2205
|
|
20230921,125000,49403939440,8450,8460,8470,8430,2051
|
|
20230921,124900,49386597870,8460,8450,8460,8410,9833
|
|
20230921,124800,49303548720,8450,8460,8470,8450,1963
|
|
20230921,124700,49286938840,8460,8440,8470,8430,2927
|
|
20230921,124600,49262232510,8430,8430,8440,8430,965
|
|
20230921,124500,49254089580,8430,8430,8440,8430,240
|
|
20230921,124400,49252065510,8440,8430,8440,8430,1009
|
|
20230921,124300,49243556790,8430,8410,8440,8410,1467
|
|
20230921,124200,49231219100,8410,8400,8420,8400,7805
|
|
20230921,124100,49165610060,8410,8420,8420,8410,7924
|
|
20230921,124000,49098953120,8420,8420,8430,8420,3545
|
|
20230921,123900,49069104140,8420,8430,8440,8420,3993
|
|
20230921,123800,49035462310,8430,8440,8440,8430,2611
|
|
20230921,123700,49013448180,8440,8440,8450,8430,434
|
|
20230921,123600,49009785240,8460,8430,8460,8420,1637
|
|
20230921,123500,48995974620,8430,8470,8470,8420,12487
|
|
20230921,123400,48890622160,8460,8460,8470,8450,3119
|
|
20230921,123300,48864250850,8460,8460,8470,8450,2013
|
|
20230921,123200,48847221390,8470,8490,8500,8460,2849
|
|
20230921,123100,48823056960,8490,8450,8490,8450,847
|
|
20230921,123000,48815885340,8450,8510,8510,8450,9649
|
|
20230921,122900,48734213990,8490,8520,8520,8490,3108
|
|
20230921,122800,48707780890,8510,8490,8520,8480,5917
|
|
20230921,122700,48657460360,8480,8480,8500,8460,1553
|
|
20230921,122600,48644279930,8460,8470,8480,8460,3165
|
|
20230921,122500,48617488330,8460,8470,8470,8450,2279
|
|
20230921,122400,48598206010,8460,8490,8490,8460,2480
|
|
20230921,122300,48577197450,8480,8510,8510,8480,4022
|
|
20230921,122200,48543028530,8500,8500,8510,8490,3835
|
|
20230921,122100,48510424690,8490,8480,8500,8470,2530
|
|
20230921,122000,48488953860,8470,8460,8490,8450,3154
|
|
20230921,121900,48462245940,8470,8480,8510,8450,3773
|
|
20230921,121800,48430289650,8510,8510,8520,8480,7019
|
|
20230921,121700,48370571130,8520,8540,8550,8510,12301
|
|
20230921,121600,48265593010,8550,8490,8550,8490,16587
|
|
20230921,121500,48124216880,8500,8470,8500,8460,6053
|
|
20230921,121400,48072931900,8480,8440,8500,8440,5328
|
|
20230921,121300,48027733460,8500,8400,8500,8400,10586
|
|
20230921,121200,47938106530,8400,8410,8420,8400,3463
|
|
20230921,121100,47908977110,8420,8410,8430,8410,395
|
|
20230921,121000,47905654330,8420,8410,8420,8400,6176
|
|
20230921,120900,47853700220,8410,8410,8420,8410,2756
|
|
20230921,120800,47830520450,8410,8400,8420,8400,1191
|
|
20230921,120700,47820509590,8400,8420,8420,8400,1018
|
|
20230921,120600,47811949940,8420,8390,8420,8390,1122
|
|
20230921,120500,47802535820,8390,8380,8400,8380,3963
|
|
20230921,120400,47769318870,8390,8420,8430,8390,8085
|
|
20230921,120300,47701393220,8420,8450,8450,8420,5849
|
|
20230921,120200,47652129490,8450,8450,8480,8400,6868
|
|
20230921,120100,47594155520,8460,8410,8470,8410,2963
|
|
20230921,120000,47569098040,8440,8400,8440,8400,8567
|
|
20230921,115900,47497049300,8400,8400,8410,8400,1947
|
|
20230921,115800,47480687600,8400,8410,8420,8400,2654
|
|
20230921,115700,47458377970,8410,8410,8420,8400,1754
|
|
20230921,115600,47443621160,8420,8430,8430,8410,4568
|
|
20230921,115500,47405159060,8440,8430,8450,8430,345
|
|
20230921,115400,47402247960,8440,8430,8440,8420,2891
|
|
20230921,115300,47377896330,8420,8440,8440,8420,11827
|
|
20230921,115200,47278226240,8440,8450,8450,8430,2625
|
|
20230921,115100,47256063980,8450,8440,8470,8430,2134
|
|
20230921,115000,47238057600,8440,8420,8470,8420,3919
|
|
20230921,114900,47204983050,8410,8470,8470,8400,17046
|
|
20230921,114800,47061369820,8470,8520,8520,8470,10302
|
|
20230921,114700,46973814330,8530,8530,8550,8530,9226
|
|
20230921,114600,46895007190,8540,8510,8540,8510,13918
|
|
20230921,114500,46776296570,8520,8490,8520,8490,4534
|
|
20230921,114400,46737762680,8500,8510,8520,8490,9542
|
|
20230921,114300,46656582750,8520,8510,8530,8510,2570
|
|
20230921,114200,46634701620,8520,8520,8540,8510,7536
|
|
20230921,114100,46570445760,8530,8490,8540,8490,4560
|
|
20230921,114000,46531610780,8500,8490,8510,8490,4881
|
|
20230921,113900,46490137310,8500,8500,8510,8490,5350
|
|
20230921,113800,46444685730,8500,8520,8520,8490,5623
|
|
20230921,113700,46396900090,8510,8520,8530,8470,7927
|
|
20230921,113600,46329428700,8480,8530,8550,8460,7720
|
|
20230921,113500,46263732410,8520,8430,8570,8390,25101
|
|
20230921,113400,46049618700,8400,8410,8430,8390,5909
|
|
20230921,113300,45999982000,8420,8380,8420,8370,1625
|
|
20230921,113200,45986346980,8400,8400,8410,8370,9571
|
|
20230921,113100,45906040840,8410,8410,8430,8410,3026
|
|
20230921,113000,45880590870,8410,8460,8460,8410,10545
|
|
20230921,112900,45791670430,8460,8470,8470,8450,476
|
|
20230921,112800,45787646290,8450,8470,8480,8440,4572
|
|
20230921,112700,45748950060,8470,8500,8510,8470,6102
|
|
20230921,112600,45697136860,8500,8440,8510,8430,5471
|
|
20230921,112500,45650717760,8440,8400,8440,8400,5798
|
|
20230921,112400,45601947190,8410,8430,8430,8390,10969
|
|
20230921,112300,45509805900,8430,8440,8440,8410,2199
|
|
20230921,112200,45491301010,8410,8450,8450,8400,16409
|
|
20230921,112100,45353159340,8450,8470,8470,8450,2646
|
|
20230921,112000,45330788850,8460,8460,8470,8460,1435
|
|
20230921,111900,45318648050,8460,8500,8500,8460,1681
|
|
20230921,111800,45304415340,8500,8490,8500,8450,2482
|
|
20230921,111700,45283401060,8490,8490,8500,8450,5625
|
|
20230921,111600,45235761230,8490,8480,8500,8480,2193
|
|
20230921,111500,45217138140,8480,8510,8530,8480,9857
|
|
20230921,111400,45133303530,8510,8530,8530,8500,8764
|
|
20230921,111300,45058739820,8520,8560,8570,8510,7636
|
|
20230921,111200,44993612580,8550,8570,8580,8530,17391
|
|
20230921,111100,44844782100,8560,8530,8590,8510,10993
|
|
20230921,111000,44750773070,8530,8550,8630,8530,69007
|
|
20230921,110900,44158262070,8550,8550,8550,8480,10487
|
|
20230921,110800,44068755710,8470,8440,8550,8440,5879
|
|
20230921,110700,44018800290,8440,8420,8450,8420,3407
|
|
20230921,110600,43990064850,8420,8440,8440,8420,3328
|
|
20230921,110500,43962015890,8450,8440,8460,8440,310
|
|
20230921,110400,43959398840,8460,8480,8480,8420,6321
|
|
20230921,110300,43905986860,8480,8460,8510,8460,2903
|
|
20230921,110200,43881360380,8460,8470,8470,8450,1196
|
|
20230921,110100,43871233070,8470,8470,8490,8440,2833
|
|
20230921,110000,43847255020,8470,8480,8490,8450,2487
|
|
20230921,105900,43826177260,8480,8430,8480,8430,1609
|
|
20230921,105800,43812577180,8430,8440,8440,8420,1784
|
|
20230921,105700,43797532010,8440,8430,8440,8410,7138
|
|
20230921,105600,43737458120,8430,8430,8440,8420,6037
|
|
20230921,105500,43686586310,8430,8460,8470,8430,11016
|
|
20230921,105400,43593497400,8460,8470,8480,8460,2989
|
|
20230921,105300,43568178840,8460,8480,8480,8450,6200
|
|
20230921,105200,43515731560,8490,8550,8560,8490,11870
|
|
20230921,105100,43414441250,8560,8560,8580,8550,27593
|
|
20230921,105000,43178124640,8570,8530,8570,8520,16421
|
|
20230921,104900,43037677830,8520,8510,8540,8500,8620
|
|
20230921,104800,42964236320,8500,8530,8540,8500,14424
|
|
20230921,104700,42841258750,8520,8490,8530,8470,15692
|
|
20230921,104600,42707634630,8470,8430,8490,8420,6088
|
|
20230921,104500,42656097580,8420,8410,8430,8390,4226
|
|
20230921,104400,42620582130,8400,8390,8440,8390,1634
|
|
20230921,104300,42606863140,8390,8440,8460,8370,12904
|
|
20230921,104200,42498512940,8440,8480,8480,8440,6334
|
|
20230921,104100,42444870050,8470,8490,8490,8470,3469
|
|
20230921,104000,42415447750,8480,8480,8490,8470,3628
|
|
20230921,103900,42384708580,8470,8470,8470,8460,7725
|
|
20230921,103800,42319346660,8470,8480,8490,8470,5651
|
|
20230921,103700,42271456060,8480,8530,8540,8480,15437
|
|
20230921,103600,42140023030,8530,8500,8530,8480,18710
|
|
20230921,103500,41981021570,8510,8470,8530,8450,16948
|
|
20230921,103400,41837003390,8460,8380,8480,8370,7364
|
|
20230921,103300,41775012900,8380,8390,8400,8360,12244
|
|
20230921,103200,41672439450,8400,8490,8490,8350,29780
|
|
20230921,103100,41421817100,8480,8400,8510,8390,49903
|
|
20230921,103000,41000095820,8400,8390,8400,8390,11125
|
|
20230921,102900,40906659170,8400,8390,8400,8380,7552
|
|
20230921,102800,40843308040,8380,8370,8390,8350,8647
|
|
20230921,102700,40770910980,8360,8380,8380,8360,7516
|
|
20230921,102600,40708039100,8380,8340,8390,8330,10552
|
|
20230921,102500,40619945090,8340,8340,8350,8310,20260
|
|
20230921,102400,40451176120,8320,8400,8410,8320,30175
|
|
20230921,102300,40199024460,8400,8390,8410,8370,14673
|
|
20230921,102200,40075866880,8390,8360,8410,8350,16021
|
|
20230921,102100,39941643650,8350,8400,8410,8350,33156
|
|
20230921,102000,39663765330,8400,8460,8460,8400,56584
|
|
20230921,101900,39187138450,8460,8470,8480,8460,17682
|
|
20230921,101800,39037494450,8480,8480,8490,8460,21238
|
|
20230921,101700,38857585970,8480,8570,8570,8460,79343
|
|
20230921,101600,38182839720,8560,8560,8580,8530,10499
|
|
20230921,101500,38093158150,8540,8560,8560,8530,18495
|
|
20230921,101400,37935263370,8540,8560,8560,8540,11349
|
|
20230921,101300,37838272810,8550,8540,8570,8530,8185
|
|
20230921,101200,37768321900,8530,8590,8590,8530,23419
|
|
20230921,101100,37568120660,8580,8630,8630,8570,15522
|
|
20230921,101000,37434583500,8610,8630,8650,8600,16454
|
|
20230921,100900,37292638870,8630,8570,8640,8570,14540
|
|
20230921,100800,37167298500,8570,8540,8640,8540,14970
|
|
20230921,100700,37038840810,8550,8540,8570,8520,22249
|
|
20230921,100600,36848938970,8540,8530,8560,8510,20336
|
|
20230921,100500,36675455540,8540,8550,8600,8530,34205
|
|
20230921,100400,36383111550,8540,8670,8680,8540,73480
|
|
20230921,100300,35751277240,8670,8640,8690,8630,11940
|
|
20230921,100200,35647769200,8640,8630,8680,8620,34705
|
|
20230921,100100,35347849190,8630,8650,8690,8620,49022
|
|
20230921,100000,34924072010,8650,8910,8910,8570,197572
|
|
20230921,095900,33206018380,8900,8710,8970,8710,303296
|
|
20230921,095800,30514632270,8740,8680,8790,8670,71770
|
|
20230921,095700,29888347250,8690,8650,8700,8650,14570
|
|
20230921,095600,29761858270,8670,8690,8700,8630,14810
|
|
20230921,095500,29633478630,8690,8630,8720,8630,30856
|
|
20230921,095400,29365320340,8630,8610,8640,8610,6300
|
|
20230921,095300,29311016180,8630,8660,8670,8590,11569
|
|
20230921,095200,29211331140,8670,8560,8700,8550,31874
|
|
20230921,095100,28935821920,8560,8610,8630,8560,9517
|
|
20230921,095000,28854003970,8630,8630,8640,8560,20758
|
|
20230921,094900,28675362960,8640,8550,8670,8550,18337
|
|
20230921,094800,28517106210,8560,8610,8620,8530,47658
|
|
20230921,094700,28108140220,8620,8640,8650,8620,25425
|
|
20230921,094600,27888826880,8630,8680,8680,8620,34399
|
|
20230921,094500,27591365090,8670,8760,8800,8670,88117
|
|
20230921,094400,26822482790,8760,8630,8820,8610,138758
|
|
20230921,094300,25608618650,8640,8610,8700,8580,51937
|
|
20230921,094200,25159271950,8650,8520,8780,8470,170499
|
|
20230921,094100,23681857680,8520,8600,8600,8520,16684
|
|
20230921,094000,23539171320,8600,8540,8690,8540,54409
|
|
20230921,093900,23069831060,8550,8470,8550,8450,21923
|
|
20230921,093800,22883802120,8470,8530,8530,8470,17386
|
|
20230921,093700,22736098870,8530,8450,8530,8440,28700
|
|
20230921,093600,22492979870,8450,8570,8580,8450,52474
|
|
20230921,093500,22046572760,8570,8470,8580,8450,35793
|
|
20230921,093400,21741453310,8450,8570,8590,8450,98478
|
|
20230921,093300,20902457850,8590,8680,8690,8570,71112
|
|
20230921,093200,20289385990,8690,8650,8730,8650,54737
|
|
20230921,093100,19812994740,8670,8610,8680,8600,50195
|
|
20230921,093000,19379853230,8600,8760,8820,8600,155875
|
|
20230921,092900,18025513680,8790,8760,8820,8650,91042
|
|
20230921,092800,17228920090,8820,8820,8820,8820,0
|
|
20230921,092700,17228920090,8820,8600,8820,8570,161117
|
|
20230921,092600,15816615710,8620,8590,8620,8530,78703
|
|
20230921,092500,15142342450,8600,8730,8770,8580,154894
|
|
20230921,092400,13800918160,8730,8610,8800,8520,320292
|
|
20230921,092300,11017520840,8610,8340,8610,8320,243340
|
|
20230921,092200,8949578800,8340,8310,8340,8300,33639
|
|
20230921,092100,8669375160,8310,8280,8350,8270,51240
|
|
20230921,092000,8242820310,8310,8320,8340,8270,45104
|
|
20230921,091900,7868278910,8320,8330,8340,8250,61903
|
|
20230921,091800,7354708750,8330,8260,8400,8210,128369
|
|
20230921,091700,6289412840,8260,8190,8260,8170,66811
|
|
20230921,091600,5740388450,8200,8120,8210,8080,32105
|
|
20230921,091500,5478439710,8120,8090,8160,8070,21756
|
|
20230921,091400,5302063950,8070,8200,8200,8020,66718
|
|
20230921,091300,4760253470,8200,8210,8270,8160,109512
|
|
20230921,091200,3860635580,8200,7950,8230,7940,132413
|
|
20230921,091100,2786050960,7940,7840,7980,7780,34852
|
|
20230921,091000,2510989250,7780,7730,7840,7720,15613
|
|
20230921,090900,2389507680,7750,7770,7790,7710,25601
|
|
20230921,090800,2191596300,7780,7830,7830,7720,33798
|
|
20230921,090700,1929495480,7830,7780,7880,7760,14522
|
|
20230921,090600,1815985040,7790,7840,7860,7770,13034
|
|
20230921,090500,1714300530,7860,7850,7870,7760,25006
|
|
20230921,090400,1519137680,7850,7830,7890,7800,30618
|
|
20230921,090300,1279472200,7830,7980,7990,7830,33363
|
|
20230921,090200,1016381780,7970,7980,8020,7950,17225
|
|
20230921,090100,878875850,7970,8000,8030,7850,46615
|
|
20230921,090000,509716500,8030,8020,8050,7990,63168
|