666 lines
32 KiB
CSV
666 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,200300,1098837030,7480,7480,7480,7480,1580
|
|
20230912,200200,1098837030,7480,7480,7480,7480,0
|
|
20230912,200100,1098837030,7480,7480,7480,7480,0
|
|
20230912,200000,1098837030,7480,7480,7480,7480,0
|
|
20230912,195900,1098837030,7480,7480,7480,7480,0
|
|
20230912,195800,1098837030,7480,7480,7480,7480,0
|
|
20230912,195700,1098837030,7480,7480,7480,7480,0
|
|
20230912,195600,1098837030,7480,7480,7480,7480,0
|
|
20230912,195500,1098837030,7480,7480,7480,7480,0
|
|
20230912,195400,1098837030,7480,7480,7480,7480,0
|
|
20230912,195300,1098837030,7480,7480,7480,7480,0
|
|
20230912,195200,1098837030,7480,7480,7480,7480,0
|
|
20230912,195100,1098837030,7480,7480,7480,7480,0
|
|
20230912,195000,1098837030,7480,7480,7480,7480,0
|
|
20230912,194900,1098837030,7480,7480,7480,7480,0
|
|
20230912,194800,1098837030,7480,7480,7480,7480,0
|
|
20230912,194700,1098837030,7480,7480,7480,7480,0
|
|
20230912,194600,1098837030,7480,7480,7480,7480,0
|
|
20230912,194500,1098837030,7480,7480,7480,7480,0
|
|
20230912,194400,1098837030,7480,7480,7480,7480,0
|
|
20230912,194300,1098837030,7480,7480,7480,7480,0
|
|
20230912,194200,1098837030,7480,7480,7480,7480,0
|
|
20230912,194100,1098837030,7480,7480,7480,7480,0
|
|
20230912,194000,1098837030,7480,7480,7480,7480,0
|
|
20230912,193900,1098837030,7480,7480,7480,7480,0
|
|
20230912,193800,1098837030,7480,7480,7480,7480,0
|
|
20230912,193700,1098837030,7480,7480,7480,7480,0
|
|
20230912,193600,1098837030,7480,7480,7480,7480,0
|
|
20230912,193500,1098837030,7480,7480,7480,7480,0
|
|
20230912,193400,1098837030,7480,7480,7480,7480,0
|
|
20230912,193300,1098837030,7480,7480,7480,7480,1580
|
|
20230912,193200,1098837030,7480,7480,7480,7480,0
|
|
20230912,193100,1098837030,7480,7480,7480,7480,0
|
|
20230912,193000,1098837030,7480,7480,7480,7480,0
|
|
20230912,192900,1098837030,7480,7480,7480,7480,0
|
|
20230912,192800,1098837030,7480,7480,7480,7480,0
|
|
20230912,192700,1098837030,7480,7480,7480,7480,0
|
|
20230912,192600,1098837030,7480,7480,7480,7480,0
|
|
20230912,192500,1098837030,7480,7480,7480,7480,0
|
|
20230912,192400,1098837030,7480,7480,7480,7480,0
|
|
20230912,192300,1098837030,7480,7480,7480,7480,0
|
|
20230912,192200,1098837030,7480,7480,7480,7480,0
|
|
20230912,192100,1098837030,7480,7480,7480,7480,0
|
|
20230912,192000,1098837030,7480,7480,7480,7480,0
|
|
20230912,191900,1098837030,7480,7480,7480,7480,0
|
|
20230912,191800,1098837030,7480,7480,7480,7480,0
|
|
20230912,191700,1098837030,7480,7480,7480,7480,0
|
|
20230912,191600,1098837030,7480,7480,7480,7480,0
|
|
20230912,191500,1098837030,7480,7480,7480,7480,0
|
|
20230912,191400,1098837030,7480,7480,7480,7480,0
|
|
20230912,191300,1098837030,7480,7480,7480,7480,0
|
|
20230912,191200,1098837030,7480,7480,7480,7480,0
|
|
20230912,191100,1098837030,7480,7480,7480,7480,0
|
|
20230912,191000,1098837030,7480,7480,7480,7480,0
|
|
20230912,190900,1098837030,7480,7480,7480,7480,0
|
|
20230912,190800,1098837030,7480,7480,7480,7480,0
|
|
20230912,190700,1098837030,7480,7480,7480,7480,0
|
|
20230912,190600,1098837030,7480,7480,7480,7480,0
|
|
20230912,190500,1098837030,7480,7480,7480,7480,0
|
|
20230912,190400,1098837030,7480,7480,7480,7480,0
|
|
20230912,190300,1098837030,7480,7480,7480,7480,1580
|
|
20230912,190200,1098837030,7480,7480,7480,7480,0
|
|
20230912,190100,1098837030,7480,7480,7480,7480,0
|
|
20230912,190000,1098837030,7480,7480,7480,7480,0
|
|
20230912,185900,1098837030,7480,7480,7480,7480,0
|
|
20230912,185800,1098837030,7480,7480,7480,7480,0
|
|
20230912,185700,1098837030,7480,7480,7480,7480,0
|
|
20230912,185600,1098837030,7480,7480,7480,7480,0
|
|
20230912,185500,1098837030,7480,7480,7480,7480,0
|
|
20230912,185400,1098837030,7480,7480,7480,7480,0
|
|
20230912,185300,1098837030,7480,7480,7480,7480,0
|
|
20230912,185200,1098837030,7480,7480,7480,7480,0
|
|
20230912,185100,1098837030,7480,7480,7480,7480,0
|
|
20230912,185000,1098837030,7480,7480,7480,7480,0
|
|
20230912,184900,1098837030,7480,7480,7480,7480,0
|
|
20230912,184800,1098837030,7480,7480,7480,7480,0
|
|
20230912,184700,1098837030,7480,7480,7480,7480,0
|
|
20230912,184600,1098837030,7480,7480,7480,7480,0
|
|
20230912,184500,1098837030,7480,7480,7480,7480,0
|
|
20230912,184400,1098837030,7480,7480,7480,7480,0
|
|
20230912,184300,1098837030,7480,7480,7480,7480,0
|
|
20230912,184200,1098837030,7480,7480,7480,7480,0
|
|
20230912,184100,1098837030,7480,7480,7480,7480,0
|
|
20230912,184000,1098837030,7480,7480,7480,7480,0
|
|
20230912,183900,1098837030,7480,7480,7480,7480,0
|
|
20230912,183800,1098837030,7480,7480,7480,7480,0
|
|
20230912,183700,1098837030,7480,7480,7480,7480,0
|
|
20230912,183600,1098837030,7480,7480,7480,7480,0
|
|
20230912,183500,1098837030,7480,7480,7480,7480,0
|
|
20230912,183400,1098837030,7480,7480,7480,7480,0
|
|
20230912,183300,1098837030,7480,7480,7480,7480,1580
|
|
20230912,183200,1098837030,7480,7480,7480,7480,0
|
|
20230912,183100,1098837030,7480,7480,7480,7480,0
|
|
20230912,183000,1098837030,7480,7480,7480,7480,0
|
|
20230912,182900,1098837030,7480,7480,7480,7480,0
|
|
20230912,182800,1098837030,7480,7480,7480,7480,0
|
|
20230912,182700,1098837030,7480,7480,7480,7480,0
|
|
20230912,182600,1098837030,7480,7480,7480,7480,0
|
|
20230912,182500,1098837030,7480,7480,7480,7480,0
|
|
20230912,182400,1098837030,7480,7480,7480,7480,0
|
|
20230912,182300,1098837030,7480,7480,7480,7480,0
|
|
20230912,182200,1098837030,7480,7480,7480,7480,0
|
|
20230912,182100,1098837030,7480,7480,7480,7480,0
|
|
20230912,182000,1098837030,7480,7480,7480,7480,0
|
|
20230912,181900,1098837030,7480,7480,7480,7480,0
|
|
20230912,181800,1098837030,7480,7480,7480,7480,0
|
|
20230912,181700,1098837030,7480,7480,7480,7480,0
|
|
20230912,181600,1098837030,7480,7480,7480,7480,0
|
|
20230912,181500,1098837030,7480,7480,7480,7480,0
|
|
20230912,181400,1098837030,7480,7480,7480,7480,0
|
|
20230912,181300,1098837030,7480,7480,7480,7480,0
|
|
20230912,181200,1098837030,7480,7480,7480,7480,0
|
|
20230912,181100,1098837030,7480,7480,7480,7480,0
|
|
20230912,181000,1098837030,7480,7480,7480,7480,0
|
|
20230912,180900,1098837030,7480,7480,7480,7480,0
|
|
20230912,180800,1098837030,7480,7480,7480,7480,0
|
|
20230912,180700,1098837030,7480,7480,7480,7480,0
|
|
20230912,180600,1098837030,7480,7480,7480,7480,0
|
|
20230912,180500,1098837030,7480,7480,7480,7480,0
|
|
20230912,180400,1098837030,7480,7480,7480,7480,0
|
|
20230912,180300,1098837030,7480,7480,7480,7480,1580
|
|
20230912,180200,1098837030,7480,7480,7480,7480,0
|
|
20230912,180100,1098837030,7480,7480,7480,7480,0
|
|
20230912,180000,1098837030,7480,7480,7480,7480,0
|
|
20230912,175900,1098837030,7480,7480,7480,7480,0
|
|
20230912,175800,1098837030,7480,7480,7480,7480,0
|
|
20230912,175700,1098837030,7480,7480,7480,7480,0
|
|
20230912,175600,1098837030,7480,7480,7480,7480,0
|
|
20230912,175500,1098837030,7480,7480,7480,7480,0
|
|
20230912,175400,1098837030,7480,7480,7480,7480,0
|
|
20230912,175300,1098837030,7480,7480,7480,7480,0
|
|
20230912,175200,1098837030,7480,7480,7480,7480,0
|
|
20230912,175100,1098837030,7480,7480,7480,7480,0
|
|
20230912,175000,1098837030,7480,7480,7480,7480,0
|
|
20230912,174900,1098837030,7480,7480,7480,7480,0
|
|
20230912,174800,1098837030,7480,7480,7480,7480,0
|
|
20230912,174700,1098837030,7480,7480,7480,7480,0
|
|
20230912,174600,1098837030,7480,7480,7480,7480,0
|
|
20230912,174500,1098837030,7480,7480,7480,7480,0
|
|
20230912,174400,1098837030,7480,7480,7480,7480,0
|
|
20230912,174300,1098837030,7480,7480,7480,7480,0
|
|
20230912,174200,1098837030,7480,7480,7480,7480,0
|
|
20230912,174100,1098837030,7480,7480,7480,7480,0
|
|
20230912,174000,1098837030,7480,7480,7480,7480,0
|
|
20230912,173900,1098837030,7480,7480,7480,7480,0
|
|
20230912,173800,1098837030,7480,7480,7480,7480,0
|
|
20230912,173700,1098837030,7480,7480,7480,7480,0
|
|
20230912,173600,1098837030,7480,7480,7480,7480,0
|
|
20230912,173500,1098837030,7480,7480,7480,7480,0
|
|
20230912,173400,1098837030,7480,7480,7480,7480,0
|
|
20230912,173300,1098837030,7480,7480,7480,7480,1580
|
|
20230912,173200,1098837030,7480,7480,7480,7480,0
|
|
20230912,173100,1098837030,7480,7480,7480,7480,0
|
|
20230912,173000,1098837030,7480,7480,7480,7480,0
|
|
20230912,172900,1098837030,7480,7480,7480,7480,0
|
|
20230912,172800,1098837030,7480,7480,7480,7480,0
|
|
20230912,172700,1098837030,7480,7480,7480,7480,0
|
|
20230912,172600,1098837030,7480,7480,7480,7480,0
|
|
20230912,172500,1098837030,7480,7480,7480,7480,0
|
|
20230912,172400,1098837030,7480,7480,7480,7480,0
|
|
20230912,172300,1098837030,7480,7480,7480,7480,0
|
|
20230912,172200,1098837030,7480,7480,7480,7480,0
|
|
20230912,172100,1098837030,7480,7480,7480,7480,0
|
|
20230912,172000,1098837030,7480,7480,7480,7480,0
|
|
20230912,171900,1098837030,7480,7480,7480,7480,0
|
|
20230912,171800,1098837030,7480,7480,7480,7480,0
|
|
20230912,171700,1098837030,7480,7480,7480,7480,0
|
|
20230912,171600,1098837030,7480,7480,7480,7480,0
|
|
20230912,171500,1098837030,7480,7480,7480,7480,0
|
|
20230912,171400,1098837030,7480,7480,7480,7480,0
|
|
20230912,171300,1098837030,7480,7480,7480,7480,0
|
|
20230912,171200,1098837030,7480,7480,7480,7480,0
|
|
20230912,171100,1098837030,7480,7480,7480,7480,0
|
|
20230912,171000,1098837030,7480,7480,7480,7480,0
|
|
20230912,170900,1098837030,7480,7480,7480,7480,0
|
|
20230912,170800,1098837030,7480,7480,7480,7480,0
|
|
20230912,170700,1098837030,7480,7480,7480,7480,0
|
|
20230912,170600,1098837030,7480,7480,7480,7480,0
|
|
20230912,170500,1098837030,7480,7480,7480,7480,0
|
|
20230912,170400,1098837030,7480,7480,7480,7480,0
|
|
20230912,170300,1098837030,7480,7480,7480,7480,1580
|
|
20230912,170200,1098837030,7480,7480,7480,7480,0
|
|
20230912,170100,1098837030,7480,7480,7480,7480,0
|
|
20230912,170000,1098837030,7480,7480,7480,7480,0
|
|
20230912,165900,1098837030,7480,7480,7480,7480,0
|
|
20230912,165800,1098837030,7480,7480,7480,7480,0
|
|
20230912,165700,1098837030,7480,7480,7480,7480,0
|
|
20230912,165600,1098837030,7480,7480,7480,7480,0
|
|
20230912,165500,1098837030,7480,7480,7480,7480,0
|
|
20230912,165400,1098837030,7480,7480,7480,7480,0
|
|
20230912,165300,1098837030,7480,7480,7480,7480,0
|
|
20230912,165200,1098837030,7480,7480,7480,7480,0
|
|
20230912,165100,1098837030,7480,7480,7480,7480,0
|
|
20230912,165000,1098837030,7480,7480,7480,7480,0
|
|
20230912,164900,1098837030,7480,7480,7480,7480,0
|
|
20230912,164800,1098837030,7480,7480,7480,7480,0
|
|
20230912,164700,1098837030,7480,7480,7480,7480,0
|
|
20230912,164600,1098837030,7480,7480,7480,7480,0
|
|
20230912,164500,1098837030,7480,7480,7480,7480,0
|
|
20230912,164400,1098837030,7480,7480,7480,7480,0
|
|
20230912,164300,1098837030,7480,7480,7480,7480,0
|
|
20230912,164200,1098837030,7480,7480,7480,7480,0
|
|
20230912,164100,1098837030,7480,7480,7480,7480,0
|
|
20230912,164000,1098837030,7480,7480,7480,7480,0
|
|
20230912,163900,1098837030,7480,7480,7480,7480,0
|
|
20230912,163800,1098837030,7480,7480,7480,7480,0
|
|
20230912,163700,1098837030,7480,7480,7480,7480,0
|
|
20230912,163600,1098837030,7480,7480,7480,7480,0
|
|
20230912,163500,1098837030,7480,7480,7480,7480,0
|
|
20230912,163400,1098837030,7480,7480,7480,7480,0
|
|
20230912,163300,1098837030,7480,7480,7480,7480,1580
|
|
20230912,163200,1098837030,7480,7480,7480,7480,0
|
|
20230912,163100,1098837030,7480,7480,7480,7480,0
|
|
20230912,163000,1098837030,7480,7480,7480,7480,0
|
|
20230912,162900,1098837030,7480,7480,7480,7480,0
|
|
20230912,162800,1098837030,7480,7480,7480,7480,0
|
|
20230912,162700,1098837030,7480,7480,7480,7480,0
|
|
20230912,162600,1098837030,7480,7480,7480,7480,0
|
|
20230912,162500,1098837030,7480,7480,7480,7480,0
|
|
20230912,162400,1098837030,7480,7480,7480,7480,0
|
|
20230912,162300,1098837030,7480,7480,7480,7480,0
|
|
20230912,162200,1098837030,7480,7480,7480,7480,0
|
|
20230912,162100,1098837030,7480,7480,7480,7480,0
|
|
20230912,162000,1098837030,7480,7480,7480,7480,0
|
|
20230912,161900,1098837030,7480,7480,7480,7480,0
|
|
20230912,161800,1098837030,7480,7480,7480,7480,0
|
|
20230912,161700,1098837030,7480,7480,7480,7480,0
|
|
20230912,161600,1098837030,7480,7480,7480,7480,0
|
|
20230912,161500,1098837030,7480,7480,7480,7480,0
|
|
20230912,161400,1098837030,7480,7480,7480,7480,0
|
|
20230912,161300,1098837030,7480,7480,7480,7480,0
|
|
20230912,161200,1098837030,7480,7480,7480,7480,0
|
|
20230912,161100,1098837030,7480,7480,7480,7480,0
|
|
20230912,161000,1098837030,7480,7480,7480,7480,0
|
|
20230912,160900,1098837030,7480,7480,7480,7480,0
|
|
20230912,160800,1098837030,7480,7480,7480,7480,0
|
|
20230912,160700,1098837030,7480,7480,7480,7480,0
|
|
20230912,160600,1098837030,7480,7480,7480,7480,0
|
|
20230912,160500,1098837030,7480,7480,7480,7480,0
|
|
20230912,160400,1098837030,7480,7480,7480,7480,0
|
|
20230912,160300,1098837030,7480,7480,7480,7480,1580
|
|
20230912,160200,1098837030,7480,7480,7480,7480,0
|
|
20230912,160100,1098837030,7480,7480,7480,7480,0
|
|
20230912,160000,1098837030,7480,7480,7480,7480,0
|
|
20230912,155900,1098837030,7480,7480,7480,7480,0
|
|
20230912,155800,1098837030,7480,7480,7480,7480,0
|
|
20230912,155700,1098837030,7480,7480,7480,7480,0
|
|
20230912,155600,1098837030,7480,7480,7480,7480,0
|
|
20230912,155500,1098837030,7480,7480,7480,7480,0
|
|
20230912,155400,1098837030,7480,7480,7480,7480,0
|
|
20230912,155300,1098837030,7480,7480,7480,7480,0
|
|
20230912,155200,1098837030,7480,7480,7480,7480,0
|
|
20230912,155100,1098837030,7480,7480,7480,7480,0
|
|
20230912,155000,1098837030,7480,7480,7480,7480,0
|
|
20230912,154900,1098837030,7480,7480,7480,7480,0
|
|
20230912,154800,1098837030,7480,7480,7480,7480,0
|
|
20230912,154700,1098837030,7480,7480,7480,7480,0
|
|
20230912,154600,1098837030,7480,7480,7480,7480,0
|
|
20230912,154500,1098837030,7480,7480,7480,7480,0
|
|
20230912,154400,1098837030,7480,7480,7480,7480,0
|
|
20230912,154300,1098837030,7480,7480,7480,7480,0
|
|
20230912,154200,1098837030,7480,7480,7480,7480,0
|
|
20230912,154100,1098837030,7480,7480,7480,7480,0
|
|
20230912,154000,1098837030,7480,7480,7480,7480,0
|
|
20230912,153900,1098837030,7480,7480,7480,7480,0
|
|
20230912,153800,1098837030,7480,7480,7480,7480,0
|
|
20230912,153700,1098837030,7480,7480,7480,7480,0
|
|
20230912,153600,1098837030,7480,7480,7480,7480,0
|
|
20230912,153500,1098837030,7480,7480,7480,7480,0
|
|
20230912,153400,1098837030,7480,7480,7480,7480,0
|
|
20230912,153300,1098837030,7480,7480,7480,7480,1580
|
|
20230912,153200,1098837030,7480,7480,7480,7480,0
|
|
20230912,153100,1098837030,7480,7480,7480,7480,0
|
|
20230912,153000,1098837030,7480,7480,7480,7480,1580
|
|
20230912,152900,1087018630,7500,7500,7500,7500,0
|
|
20230912,152800,1087018630,7500,7500,7500,7500,0
|
|
20230912,152700,1087018630,7500,7500,7500,7500,0
|
|
20230912,152600,1087018630,7500,7500,7500,7500,0
|
|
20230912,152500,1087018630,7500,7500,7500,7500,0
|
|
20230912,152400,1087018630,7500,7500,7500,7500,0
|
|
20230912,152300,1087018630,7500,7500,7500,7500,0
|
|
20230912,152200,1087018630,7500,7500,7500,7500,0
|
|
20230912,152100,1087018630,7500,7500,7500,7500,0
|
|
20230912,152000,1087018630,7500,7500,7500,7500,0
|
|
20230912,151900,1087018630,7500,7500,7500,7500,10
|
|
20230912,151800,1086943630,7500,7500,7500,7500,35
|
|
20230912,151700,1086681130,7500,7500,7500,7500,4
|
|
20230912,151600,1086651130,7500,7500,7500,7500,470
|
|
20230912,151500,1083126130,7500,7500,7500,7500,81
|
|
20230912,151400,1082518630,7500,7500,7500,7500,0
|
|
20230912,151300,1082518630,7500,7500,7500,7500,0
|
|
20230912,151200,1082518630,7500,7480,7500,7480,801
|
|
20230912,151100,1076513150,7480,7480,7480,7470,2234
|
|
20230912,151000,1059825110,7480,7480,7480,7470,1575
|
|
20230912,150900,1048058430,7480,7480,7480,7480,373
|
|
20230912,150800,1045268390,7510,7520,7520,7510,40
|
|
20230912,150700,1044967600,7470,7480,7520,7470,10156
|
|
20230912,150600,968808370,7490,7490,7490,7490,1181
|
|
20230912,150500,959962680,7500,7500,7500,7500,148
|
|
20230912,150400,958852680,7500,7500,7500,7500,1
|
|
20230912,150300,958845180,7500,7500,7500,7500,76
|
|
20230912,150200,958275180,7520,7510,7520,7510,433
|
|
20230912,150100,955019620,7500,7500,7500,7500,200
|
|
20230912,150000,953519620,7520,7520,7520,7520,0
|
|
20230912,145900,953519620,7520,7520,7520,7520,1
|
|
20230912,145800,953512100,7520,7520,7520,7520,210
|
|
20230912,145700,951932900,7520,7520,7520,7520,0
|
|
20230912,145600,951932900,7520,7520,7520,7520,49
|
|
20230912,145500,951564420,7520,7520,7520,7520,20
|
|
20230912,145400,951414020,7520,7520,7520,7520,0
|
|
20230912,145300,951414020,7520,7500,7520,7500,2301
|
|
20230912,145200,934129220,7470,7470,7470,7470,0
|
|
20230912,145100,934129220,7470,7480,7480,7470,2104
|
|
20230912,145000,918399010,7500,7470,7500,7470,801
|
|
20230912,144900,912391540,7470,7490,7490,7470,232
|
|
20230912,144800,910653900,7490,7490,7490,7490,0
|
|
20230912,144700,910653900,7490,7480,7490,7480,350
|
|
20230912,144600,908032700,7490,7480,7490,7480,3
|
|
20230912,144500,908010240,7480,7480,7480,7480,50
|
|
20230912,144400,907636240,7480,7480,7480,7480,1093
|
|
20230912,144300,899460600,7490,7490,7490,7490,0
|
|
20230912,144200,899460600,7490,7490,7490,7490,0
|
|
20230912,144100,899460600,7490,7490,7490,7490,0
|
|
20230912,144000,899460600,7490,7490,7490,7490,0
|
|
20230912,143900,899460600,7490,7470,7490,7470,132
|
|
20230912,143800,898474540,7470,7470,7470,7470,15
|
|
20230912,143700,898362490,7470,7470,7470,7470,22
|
|
20230912,143600,898198150,7470,7480,7480,7470,25
|
|
20230912,143500,898011330,7480,7480,7480,7480,283
|
|
20230912,143400,895894490,7480,7480,7480,7480,85
|
|
20230912,143300,895258690,7480,7470,7480,7470,216
|
|
20230912,143200,893643370,7470,7470,7470,7470,105
|
|
20230912,143100,892859020,7470,7470,7470,7470,1199
|
|
20230912,143000,883902490,7470,7470,7470,7470,52
|
|
20230912,142900,883514050,7470,7470,7470,7470,24
|
|
20230912,142800,883334770,7480,7480,7480,7480,0
|
|
20230912,142700,883334770,7480,7480,7480,7480,0
|
|
20230912,142600,883334770,7480,7480,7480,7480,280
|
|
20230912,142500,881240370,7480,7480,7480,7480,0
|
|
20230912,142400,881240370,7480,7480,7480,7480,0
|
|
20230912,142300,881240370,7480,7480,7480,7480,0
|
|
20230912,142200,881240370,7480,7490,7490,7480,1265
|
|
20230912,142100,871777200,7490,7490,7490,7490,178
|
|
20230912,142000,870443980,7490,7490,7490,7490,10
|
|
20230912,141900,870369080,7490,7490,7490,7490,0
|
|
20230912,141800,870369080,7490,7490,7490,7490,0
|
|
20230912,141700,870369080,7490,7490,7490,7490,0
|
|
20230912,141600,870369080,7490,7490,7490,7490,0
|
|
20230912,141500,870369080,7490,7490,7490,7490,3
|
|
20230912,141400,870346610,7480,7480,7480,7480,600
|
|
20230912,141300,865858610,7500,7500,7500,7500,5
|
|
20230912,141200,865821110,7500,7500,7500,7480,34
|
|
20230912,141100,865566470,7480,7480,7480,7480,151
|
|
20230912,141000,864436990,7480,7480,7480,7480,10
|
|
20230912,140900,864362190,7470,7480,7480,7470,68
|
|
20230912,140800,863853610,7480,7480,7480,7480,0
|
|
20230912,140700,863853610,7480,7480,7480,7480,1
|
|
20230912,140600,863846130,7470,7470,7470,7470,0
|
|
20230912,140500,863846130,7470,7470,7470,7470,80
|
|
20230912,140400,863248530,7490,7490,7490,7490,10
|
|
20230912,140300,863173630,7490,7490,7490,7490,140
|
|
20230912,140200,862125030,7490,7490,7490,7490,700
|
|
20230912,140100,856882030,7480,7480,7480,7480,100
|
|
20230912,140000,856134030,7480,7480,7480,7480,376
|
|
20230912,135900,853321550,7480,7480,7480,7480,10
|
|
20230912,135800,853246750,7480,7470,7480,7470,328
|
|
20230912,135700,850793590,7470,7480,7490,7470,5084
|
|
20230912,135600,812767070,7490,7490,7490,7490,0
|
|
20230912,135500,812767070,7490,7490,7490,7490,0
|
|
20230912,135400,812767070,7490,7490,7490,7490,41
|
|
20230912,135300,812459980,7490,7490,7490,7490,0
|
|
20230912,135200,812459980,7490,7490,7490,7490,0
|
|
20230912,135100,812459980,7490,7490,7490,7490,1
|
|
20230912,135000,812452490,7480,7480,7480,7480,0
|
|
20230912,134900,812452490,7480,7510,7510,7480,535
|
|
20230912,134800,808447140,7490,7490,7490,7490,65
|
|
20230912,134700,807960290,7480,7480,7480,7480,200
|
|
20230912,134600,806464290,7490,7490,7490,7490,13
|
|
20230912,134500,806366920,7490,7490,7490,7490,10
|
|
20230912,134400,806292020,7490,7490,7490,7490,6
|
|
20230912,134300,806247080,7490,7500,7500,7490,6
|
|
20230912,134200,806202130,7520,7520,7520,7520,0
|
|
20230912,134100,806202130,7520,7520,7520,7520,50
|
|
20230912,134000,805826130,7520,7520,7520,7520,0
|
|
20230912,133900,805826130,7520,7520,7520,7520,1
|
|
20230912,133800,805818610,7490,7490,7490,7490,103
|
|
20230912,133700,805047140,7490,7490,7490,7490,3
|
|
20230912,133600,805024670,7490,7480,7490,7480,260
|
|
20230912,133500,803079770,7490,7490,7490,7490,3
|
|
20230912,133400,803057300,7480,7480,7480,7480,1
|
|
20230912,133300,803049820,7480,7480,7480,7480,50
|
|
20230912,133200,802675820,7480,7480,7480,7480,0
|
|
20230912,133100,802675820,7480,7480,7480,7480,0
|
|
20230912,133000,802675820,7480,7480,7480,7480,0
|
|
20230912,132900,802675820,7480,7480,7480,7480,102
|
|
20230912,132800,801912860,7480,7480,7480,7480,0
|
|
20230912,132700,801912860,7480,7510,7510,7480,10149
|
|
20230912,132600,725815160,7510,7510,7510,7510,0
|
|
20230912,132500,725815160,7510,7510,7510,7510,0
|
|
20230912,132400,725815160,7510,7510,7510,7510,0
|
|
20230912,132300,725815160,7510,7520,7520,7510,77
|
|
20230912,132200,725236840,7520,7520,7520,7520,132
|
|
20230912,132100,724244200,7520,7520,7520,7520,1
|
|
20230912,132000,724236680,7520,7520,7520,7520,40
|
|
20230912,131900,723935880,7510,7510,7510,7510,0
|
|
20230912,131800,723935880,7510,7510,7510,7510,0
|
|
20230912,131700,723935880,7510,7510,7510,7510,0
|
|
20230912,131600,723935880,7510,7510,7510,7510,0
|
|
20230912,131500,723935880,7510,7510,7510,7510,0
|
|
20230912,131400,723935880,7510,7510,7510,7510,250
|
|
20230912,131300,722058380,7520,7520,7520,7520,1
|
|
20230912,131200,722050860,7510,7510,7510,7510,1
|
|
20230912,131100,722043350,7520,7520,7520,7520,435
|
|
20230912,131000,718772150,7510,7510,7510,7510,312
|
|
20230912,130900,716429030,7500,7500,7500,7500,0
|
|
20230912,130800,716429030,7500,7500,7500,7500,2
|
|
20230912,130700,716414030,7500,7490,7500,7490,55
|
|
20230912,130600,716001740,7480,7480,7480,7480,0
|
|
20230912,130500,716001740,7480,7490,7490,7480,437
|
|
20230912,130400,712728970,7490,7500,7500,7490,21
|
|
20230912,130300,712571480,7500,7500,7500,7500,60
|
|
20230912,130200,712121480,7490,7490,7490,7490,1
|
|
20230912,130100,712113990,7490,7490,7490,7490,12
|
|
20230912,130000,712024110,7490,7490,7490,7490,0
|
|
20230912,125900,712024110,7490,7490,7490,7490,42
|
|
20230912,125800,711709530,7490,7490,7490,7480,1428
|
|
20230912,125700,701020300,7500,7500,7500,7500,1
|
|
20230912,125600,701012800,7500,7500,7500,7500,1
|
|
20230912,125500,701005300,7490,7490,7490,7490,50
|
|
20230912,125400,700630800,7490,7490,7490,7490,0
|
|
20230912,125300,700630800,7490,7490,7490,7490,0
|
|
20230912,125200,700630800,7490,7490,7490,7490,764
|
|
20230912,125100,694908440,7500,7500,7500,7500,146
|
|
20230912,125000,693813440,7510,7510,7510,7510,0
|
|
20230912,124900,693813440,7510,7510,7510,7510,0
|
|
20230912,124800,693813440,7510,7510,7510,7510,1
|
|
20230912,124700,693805930,7490,7490,7490,7490,0
|
|
20230912,124600,693805930,7490,7490,7490,7490,0
|
|
20230912,124500,693805930,7490,7490,7490,7490,0
|
|
20230912,124400,693805930,7490,7490,7490,7490,0
|
|
20230912,124300,693805930,7490,7500,7500,7490,49
|
|
20230912,124200,693438480,7500,7500,7500,7500,0
|
|
20230912,124100,693438480,7500,7500,7500,7500,0
|
|
20230912,124000,693438480,7500,7490,7500,7490,281
|
|
20230912,123900,691332690,7490,7490,7490,7490,6
|
|
20230912,123800,691287750,7480,7480,7480,7480,0
|
|
20230912,123700,691287750,7480,7480,7480,7480,0
|
|
20230912,123600,691287750,7480,7480,7480,7480,0
|
|
20230912,123500,691287750,7480,7480,7490,7480,12
|
|
20230912,123400,691197940,7490,7490,7490,7490,139
|
|
20230912,123300,690156830,7480,7480,7490,7480,224
|
|
20230912,123200,688479300,7490,7480,7490,7480,594
|
|
20230912,123100,684036040,7480,7480,7480,7480,10
|
|
20230912,123000,683961240,7490,7490,7490,7490,253
|
|
20230912,122900,682066270,7500,7500,7500,7500,20
|
|
20230912,122800,681916270,7500,7500,7500,7500,4
|
|
20230912,122700,681886270,7500,7500,7500,7500,0
|
|
20230912,122600,681886270,7500,7500,7500,7500,0
|
|
20230912,122500,681886270,7500,7490,7500,7490,15
|
|
20230912,122400,681773780,7490,7490,7490,7490,19
|
|
20230912,122300,681631470,7490,7500,7500,7490,22
|
|
20230912,122200,681466590,7480,7500,7500,7480,467
|
|
20230912,122100,677970320,7500,7500,7500,7500,0
|
|
20230912,122000,677970320,7500,7500,7500,7500,0
|
|
20230912,121900,677970320,7500,7500,7500,7500,7
|
|
20230912,121800,677917820,7490,7490,7490,7490,0
|
|
20230912,121700,677917820,7490,7490,7490,7490,1
|
|
20230912,121600,677910330,7490,7490,7490,7490,7
|
|
20230912,121500,677857900,7500,7490,7500,7490,15
|
|
20230912,121400,677745490,7500,7480,7510,7480,182
|
|
20230912,121300,676379840,7480,7480,7480,7480,65
|
|
20230912,121200,675893640,7480,7480,7490,7480,15
|
|
20230912,121100,675781320,7480,7490,7490,7480,109
|
|
20230912,121000,674965500,7500,7490,7500,7490,23
|
|
20230912,120900,674793220,7490,7490,7490,7490,79
|
|
20230912,120800,674201510,7490,7480,7490,7480,26
|
|
20230912,120700,674006890,7490,7490,7490,7480,1549
|
|
20230912,120600,662405270,7490,7490,7490,7490,8
|
|
20230912,120500,662345350,7490,7500,7500,7490,213
|
|
20230912,120400,660747920,7500,7510,7510,7500,11
|
|
20230912,120300,660665410,7500,7510,7520,7500,459
|
|
20230912,120200,657222870,7510,7500,7510,7500,202
|
|
20230912,120100,655707860,7510,7500,7510,7500,3
|
|
20230912,120000,655685340,7510,7510,7510,7510,4
|
|
20230912,115900,655655300,7520,7520,7520,7520,0
|
|
20230912,115800,655655300,7520,7520,7520,7520,0
|
|
20230912,115700,655655300,7520,7520,7520,7500,311
|
|
20230912,115600,653322580,7520,7520,7520,7520,2
|
|
20230912,115500,653307540,7520,7520,7520,7520,1
|
|
20230912,115400,653300020,7530,7530,7530,7530,50
|
|
20230912,115300,652923520,7530,7500,7530,7500,61
|
|
20230912,115200,652464820,7500,7500,7500,7500,0
|
|
20230912,115100,652464820,7500,7510,7510,7500,1000
|
|
20230912,115000,644956950,7510,7510,7510,7510,1
|
|
20230912,114900,644949440,7520,7520,7520,7520,42
|
|
20230912,114800,644633600,7510,7510,7510,7510,31
|
|
20230912,114700,644400790,7510,7540,7540,7510,51
|
|
20230912,114600,644016280,7540,7510,7540,7510,6
|
|
20230912,114500,643971190,7520,7520,7520,7520,0
|
|
20230912,114400,643971190,7520,7520,7520,7520,5
|
|
20230912,114300,643933590,7510,7510,7510,7510,0
|
|
20230912,114200,643933590,7510,7510,7510,7500,30
|
|
20230912,114100,643708310,7510,7510,7510,7510,105
|
|
20230912,114000,642919760,7510,7530,7530,7500,3844
|
|
20230912,113900,614050920,7530,7530,7530,7530,0
|
|
20230912,113800,614050920,7530,7530,7530,7530,200
|
|
20230912,113700,612544920,7530,7530,7530,7530,200
|
|
20230912,113600,611038920,7530,7530,7530,7530,0
|
|
20230912,113500,611038920,7530,7530,7530,7530,10
|
|
20230912,113400,610963620,7530,7520,7530,7520,453
|
|
20230912,113300,607556060,7520,7530,7530,7520,160
|
|
20230912,113200,606351360,7530,7520,7530,7520,6
|
|
20230912,113100,606306190,7550,7540,7550,7540,33
|
|
20230912,113000,606057050,7550,7550,7550,7550,0
|
|
20230912,112900,606057050,7550,7550,7550,7550,50
|
|
20230912,112800,605679550,7550,7550,7550,7550,0
|
|
20230912,112700,605679550,7550,7550,7550,7550,0
|
|
20230912,112600,605679550,7550,7550,7550,7550,0
|
|
20230912,112500,605679550,7550,7540,7550,7540,8
|
|
20230912,112400,605619200,7530,7530,7530,7530,4
|
|
20230912,112300,605589080,7530,7530,7530,7530,100
|
|
20230912,112200,604836080,7530,7540,7540,7530,910
|
|
20230912,112100,597981130,7540,7540,7540,7540,72
|
|
20230912,112000,597438250,7550,7550,7550,7550,0
|
|
20230912,111900,597438250,7550,7550,7550,7550,0
|
|
20230912,111800,597438250,7550,7550,7550,7550,70
|
|
20230912,111700,596909750,7550,7550,7550,7550,0
|
|
20230912,111600,596909750,7550,7540,7550,7540,400
|
|
20230912,111500,593889810,7540,7540,7540,7540,0
|
|
20230912,111400,593889810,7540,7540,7540,7540,0
|
|
20230912,111300,593889810,7540,7530,7540,7530,42
|
|
20230912,111200,593573530,7530,7530,7530,7530,0
|
|
20230912,111100,593573530,7530,7530,7530,7530,11
|
|
20230912,111000,593490700,7550,7530,7550,7530,72
|
|
20230912,110900,592947540,7550,7550,7550,7550,100
|
|
20230912,110800,592192540,7530,7530,7530,7530,52
|
|
20230912,110700,591800980,7530,7530,7530,7530,48
|
|
20230912,110600,591439540,7530,7530,7530,7530,5
|
|
20230912,110500,591401890,7520,7520,7520,7520,500
|
|
20230912,110400,587641890,7520,7520,7520,7520,0
|
|
20230912,110300,587641890,7520,7530,7530,7520,1200
|
|
20230912,110200,578609930,7550,7540,7550,7540,76
|
|
20230912,110100,578036880,7540,7530,7540,7530,66
|
|
20230912,110000,577539290,7530,7530,7530,7530,359
|
|
20230912,105900,574836020,7530,7530,7530,7530,5
|
|
20230912,105800,574798370,7530,7530,7530,7530,3
|
|
20230912,105700,574775780,7530,7530,7530,7530,73
|
|
20230912,105600,574226090,7530,7530,7530,7530,27
|
|
20230912,105500,574022780,7530,7530,7530,7530,0
|
|
20230912,105400,574022780,7530,7530,7530,7530,22
|
|
20230912,105300,573857120,7530,7530,7530,7530,0
|
|
20230912,105200,573857120,7530,7530,7530,7530,60
|
|
20230912,105100,573405320,7530,7530,7530,7530,60
|
|
20230912,105000,572953520,7530,7530,7530,7530,110
|
|
20230912,104900,572125220,7530,7520,7530,7520,210
|
|
20230912,104800,570545360,7520,7530,7530,7520,922
|
|
20230912,104700,563611910,7530,7530,7530,7530,30
|
|
20230912,104600,563386010,7530,7530,7530,7530,47
|
|
20230912,104500,563032100,7540,7540,7550,7520,724
|
|
20230912,104400,557585040,7560,7540,7560,7520,263
|
|
20230912,104300,555606060,7530,7550,7550,7530,1984
|
|
20230912,104200,540661050,7560,7560,7560,7560,21
|
|
20230912,104100,540502290,7560,7570,7570,7560,79
|
|
20230912,104000,539904320,7570,7550,7570,7550,99
|
|
20230912,103900,539155760,7550,7550,7550,7550,11
|
|
20230912,103800,539072710,7540,7540,7540,7540,0
|
|
20230912,103700,539072710,7540,7540,7540,7540,0
|
|
20230912,103600,539072710,7540,7570,7570,7540,5
|
|
20230912,103500,539034890,7570,7570,7570,7570,2
|
|
20230912,103400,539019750,7530,7540,7540,7530,400
|
|
20230912,103300,536004920,7540,7580,7580,7540,11
|
|
20230912,103200,535921580,7580,7580,7580,7530,343
|
|
20230912,103100,533335040,7560,7550,7560,7550,82
|
|
20230912,103000,532715870,7550,7580,7580,7550,93
|
|
20230912,102900,532012260,7580,7580,7580,7580,23
|
|
20230912,102800,531837920,7580,7580,7580,7580,0
|
|
20230912,102700,531837920,7580,7580,7580,7580,12
|
|
20230912,102600,531746960,7590,7590,7590,7590,2
|
|
20230912,102500,531731780,7580,7580,7580,7580,3
|
|
20230912,102400,531709040,7600,7600,7600,7600,30
|
|
20230912,102300,531481040,7600,7600,7600,7600,0
|
|
20230912,102200,531481040,7600,7560,7600,7520,6013
|
|
20230912,102100,486190700,7560,7590,7590,7560,24
|
|
20230912,102000,486008680,7600,7600,7680,7600,272
|
|
20230912,101900,483926410,7560,7590,7590,7560,1029
|
|
20230912,101800,476137390,7580,7600,7600,7580,965
|
|
20230912,101700,468814410,7610,7610,7610,7610,36
|
|
20230912,101600,468540450,7610,7610,7610,7610,0
|
|
20230912,101500,468540450,7610,7610,7620,7610,5
|
|
20230912,101400,468502380,7610,7610,7610,7610,0
|
|
20230912,101300,468502380,7610,7640,7640,7610,111
|
|
20230912,101200,467654520,7640,7640,7640,7640,100
|
|
20230912,101100,466890520,7640,7640,7640,7640,1
|
|
20230912,101000,466882880,7590,7590,7590,7590,0
|
|
20230912,100900,466882880,7590,7590,7590,7590,500
|
|
20230912,100800,463087880,7590,7620,7620,7590,500
|
|
20230912,100700,459291090,7610,7610,7610,7610,0
|
|
20230912,100600,459291090,7610,7610,7610,7610,0
|
|
20230912,100500,459291090,7610,7610,7610,7610,20
|
|
20230912,100400,459138890,7600,7600,7600,7600,0
|
|
20230912,100300,459138890,7600,7600,7600,7600,0
|
|
20230912,100200,459138890,7600,7600,7600,7600,1
|
|
20230912,100100,459131290,7580,7580,7580,7580,0
|
|
20230912,100000,459131290,7580,7580,7580,7580,0
|
|
20230912,095900,459131290,7580,7600,7600,7580,70
|
|
20230912,095800,458600590,7600,7610,7610,7600,80
|
|
20230912,095700,457992390,7600,7640,7640,7600,455
|
|
20230912,095600,454516230,7640,7640,7640,7640,69
|
|
20230912,095500,453989070,7630,7590,7630,7580,5618
|
|
20230912,095400,411289750,7580,7580,7580,7580,0
|
|
20230912,095300,411289750,7580,7590,7590,7580,2
|
|
20230912,095200,411274580,7590,7590,7590,7590,3
|
|
20230912,095100,411251810,7610,7570,7610,7570,25
|
|
20230912,095000,411062250,7600,7600,7600,7600,14
|
|
20230912,094900,410955850,7610,7600,7610,7560,2945
|
|
20230912,094800,388672330,7600,7600,7600,7600,61
|
|
20230912,094700,388208730,7610,7620,7630,7610,79
|
|
20230912,094600,387607220,7630,7630,7630,7630,60
|
|
20230912,094500,387149420,7610,7620,7620,7610,347
|
|
20230912,094400,384508660,7610,7610,7610,7610,0
|
|
20230912,094300,384508660,7610,7610,7610,7610,130
|
|
20230912,094200,383519360,7610,7620,7620,7610,1261
|
|
20230912,094100,373921750,7610,7610,7610,7610,100
|
|
20230912,094000,373160750,7650,7650,7650,7650,138
|
|
20230912,093900,372105050,7650,7650,7650,7650,1
|
|
20230912,093800,372097400,7610,7620,7660,7600,7119
|
|
20230912,093700,317981870,7610,7610,7610,7610,351
|
|
20230912,093600,315310760,7610,7650,7660,7610,4069
|
|
20230912,093500,284312870,7650,7650,7650,7650,777
|
|
20230912,093400,278368820,7650,7650,7650,7650,619
|
|
20230912,093300,273633470,7650,7650,7650,7650,27
|
|
20230912,093200,273426920,7650,7660,7660,7650,366
|
|
20230912,093100,270626890,7670,7670,7670,7670,13
|
|
20230912,093000,270527180,7660,7660,7660,7660,13
|
|
20230912,092900,270427600,7650,7660,7660,7650,3098
|
|
20230912,092800,246706480,7650,7670,7700,7650,718
|
|
20230912,092700,241212570,7660,7700,7700,7660,147
|
|
20230912,092600,240080750,7700,7650,7700,7650,3
|
|
20230912,092500,240057700,7650,7680,7680,7650,1575
|
|
20230912,092400,228001980,7670,7710,7720,7670,1439
|
|
20230912,092300,216950850,7710,7720,7720,7710,65
|
|
20230912,092200,216449060,7730,7690,7730,7690,26
|
|
20230912,092100,216248880,7700,7700,7700,7700,1500
|
|
20230912,092000,204698880,7700,7710,7710,7700,142
|
|
20230912,091900,203605180,7700,7730,7730,7700,122
|
|
20230912,091800,202664620,7730,7720,7740,7700,2084
|
|
20230912,091700,186611800,7720,7720,7740,7720,441
|
|
20230912,091600,183199180,7730,7720,7730,7710,2126
|
|
20230912,091500,166774570,7710,7700,7710,7700,301
|
|
20230912,091400,164456200,7690,7710,7710,7690,404
|
|
20230912,091300,161344900,7720,7720,7720,7710,239
|
|
20230912,091200,159501840,7700,7710,7730,7700,642
|
|
20230912,091100,154546000,7710,7730,7730,7710,690
|
|
20230912,091000,149224520,7760,7770,7790,7720,1250
|
|
20230912,090900,139523040,7790,7700,7820,7700,10225
|
|
20230912,090800,60159730,7700,7650,7700,7630,1497
|
|
20230912,090700,48657770,7660,7680,7680,7660,388
|
|
20230912,090600,45685670,7700,7700,7700,7700,1246
|
|
20230912,090500,36091470,7700,7690,7700,7680,1009
|
|
20230912,090400,28326900,7690,7690,7710,7690,1578
|
|
20230912,090300,16173570,7700,7650,7700,7650,783
|
|
20230912,090200,10161440,7650,7640,7660,7640,691
|
|
20230912,090100,4876580,7640,7620,7640,7620,546
|
|
20230912,090000,713460,7590,7590,7590,7590,94
|