599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,185600,2717151210,8540,8540,8540,8540,8743
|
|
20230905,185500,2717151210,8540,8540,8540,8540,0
|
|
20230905,185400,2717151210,8540,8540,8540,8540,0
|
|
20230905,185300,2717151210,8540,8540,8540,8540,0
|
|
20230905,185200,2717151210,8540,8540,8540,8540,0
|
|
20230905,185100,2717151210,8540,8540,8540,8540,0
|
|
20230905,185000,2717151210,8540,8540,8540,8540,0
|
|
20230905,184900,2717151210,8540,8540,8540,8540,0
|
|
20230905,184800,2717151210,8540,8540,8540,8540,0
|
|
20230905,184700,2717151210,8540,8540,8540,8540,0
|
|
20230905,184600,2717151210,8540,8540,8540,8540,0
|
|
20230905,184500,2717151210,8540,8540,8540,8540,0
|
|
20230905,184400,2717151210,8540,8540,8540,8540,0
|
|
20230905,184300,2717151210,8540,8540,8540,8540,0
|
|
20230905,184200,2717151210,8540,8540,8540,8540,0
|
|
20230905,184100,2717151210,8540,8540,8540,8540,0
|
|
20230905,184000,2717151210,8540,8540,8540,8540,0
|
|
20230905,183900,2717151210,8540,8540,8540,8540,0
|
|
20230905,183800,2717151210,8540,8540,8540,8540,0
|
|
20230905,183700,2717151210,8540,8540,8540,8540,0
|
|
20230905,183600,2717151210,8540,8540,8540,8540,0
|
|
20230905,183500,2717151210,8540,8540,8540,8540,0
|
|
20230905,183400,2717151210,8540,8540,8540,8540,0
|
|
20230905,183300,2717151210,8540,8540,8540,8540,0
|
|
20230905,183200,2717151210,8540,8540,8540,8540,0
|
|
20230905,183100,2717151210,8540,8540,8540,8540,0
|
|
20230905,183000,2717151210,8540,8540,8540,8540,0
|
|
20230905,182900,2717151210,8540,8540,8540,8540,0
|
|
20230905,182800,2717151210,8540,8540,8540,8540,0
|
|
20230905,182700,2717151210,8540,8540,8540,8540,0
|
|
20230905,182600,2717151210,8540,8540,8540,8540,8743
|
|
20230905,182500,2717151210,8540,8540,8540,8540,0
|
|
20230905,182400,2717151210,8540,8540,8540,8540,0
|
|
20230905,182300,2717151210,8540,8540,8540,8540,0
|
|
20230905,182200,2717151210,8540,8540,8540,8540,0
|
|
20230905,182100,2717151210,8540,8540,8540,8540,0
|
|
20230905,182000,2717151210,8540,8540,8540,8540,0
|
|
20230905,181900,2717151210,8540,8540,8540,8540,0
|
|
20230905,181800,2717151210,8540,8540,8540,8540,0
|
|
20230905,181700,2717151210,8540,8540,8540,8540,0
|
|
20230905,181600,2717151210,8540,8540,8540,8540,0
|
|
20230905,181500,2717151210,8540,8540,8540,8540,0
|
|
20230905,181400,2717151210,8540,8540,8540,8540,0
|
|
20230905,181300,2717151210,8540,8540,8540,8540,0
|
|
20230905,181200,2717151210,8540,8540,8540,8540,0
|
|
20230905,181100,2717151210,8540,8540,8540,8540,0
|
|
20230905,181000,2717151210,8540,8540,8540,8540,0
|
|
20230905,180900,2717151210,8540,8540,8540,8540,0
|
|
20230905,180800,2717151210,8540,8540,8540,8540,0
|
|
20230905,180700,2717151210,8540,8540,8540,8540,0
|
|
20230905,180600,2717151210,8540,8540,8540,8540,0
|
|
20230905,180500,2717151210,8540,8540,8540,8540,0
|
|
20230905,180400,2717151210,8540,8540,8540,8540,0
|
|
20230905,180300,2717151210,8540,8540,8540,8540,0
|
|
20230905,180200,2717151210,8540,8540,8540,8540,0
|
|
20230905,180100,2717151210,8540,8540,8540,8540,0
|
|
20230905,180000,2717151210,8540,8540,8540,8540,0
|
|
20230905,175900,2717151210,8540,8540,8540,8540,0
|
|
20230905,175800,2717151210,8540,8540,8540,8540,0
|
|
20230905,175700,2717151210,8540,8540,8540,8540,0
|
|
20230905,175600,2717151210,8540,8540,8540,8540,8743
|
|
20230905,175500,2717151210,8540,8540,8540,8540,0
|
|
20230905,175400,2717151210,8540,8540,8540,8540,0
|
|
20230905,175300,2717151210,8540,8540,8540,8540,0
|
|
20230905,175200,2717151210,8540,8540,8540,8540,0
|
|
20230905,175100,2717151210,8540,8540,8540,8540,0
|
|
20230905,175000,2717151210,8540,8540,8540,8540,0
|
|
20230905,174900,2717151210,8540,8540,8540,8540,0
|
|
20230905,174800,2717151210,8540,8540,8540,8540,0
|
|
20230905,174700,2717151210,8540,8540,8540,8540,0
|
|
20230905,174600,2717151210,8540,8540,8540,8540,0
|
|
20230905,174500,2717151210,8540,8540,8540,8540,0
|
|
20230905,174400,2717151210,8540,8540,8540,8540,0
|
|
20230905,174300,2717151210,8540,8540,8540,8540,0
|
|
20230905,174200,2717151210,8540,8540,8540,8540,0
|
|
20230905,174100,2717151210,8540,8540,8540,8540,0
|
|
20230905,174000,2717151210,8540,8540,8540,8540,0
|
|
20230905,173900,2717151210,8540,8540,8540,8540,0
|
|
20230905,173800,2717151210,8540,8540,8540,8540,0
|
|
20230905,173700,2717151210,8540,8540,8540,8540,0
|
|
20230905,173600,2717151210,8540,8540,8540,8540,0
|
|
20230905,173500,2717151210,8540,8540,8540,8540,0
|
|
20230905,173400,2717151210,8540,8540,8540,8540,0
|
|
20230905,173300,2717151210,8540,8540,8540,8540,0
|
|
20230905,173200,2717151210,8540,8540,8540,8540,0
|
|
20230905,173100,2717151210,8540,8540,8540,8540,0
|
|
20230905,173000,2717151210,8540,8540,8540,8540,0
|
|
20230905,172900,2717151210,8540,8540,8540,8540,0
|
|
20230905,172800,2717151210,8540,8540,8540,8540,0
|
|
20230905,172700,2717151210,8540,8540,8540,8540,0
|
|
20230905,172600,2717151210,8540,8540,8540,8540,8743
|
|
20230905,172500,2717151210,8540,8540,8540,8540,0
|
|
20230905,172400,2717151210,8540,8540,8540,8540,0
|
|
20230905,172300,2717151210,8540,8540,8540,8540,0
|
|
20230905,172200,2717151210,8540,8540,8540,8540,0
|
|
20230905,172100,2717151210,8540,8540,8540,8540,0
|
|
20230905,172000,2717151210,8540,8540,8540,8540,0
|
|
20230905,171900,2717151210,8540,8540,8540,8540,0
|
|
20230905,171800,2717151210,8540,8540,8540,8540,0
|
|
20230905,171700,2717151210,8540,8540,8540,8540,0
|
|
20230905,171600,2717151210,8540,8540,8540,8540,0
|
|
20230905,171500,2717151210,8540,8540,8540,8540,0
|
|
20230905,171400,2717151210,8540,8540,8540,8540,0
|
|
20230905,171300,2717151210,8540,8540,8540,8540,0
|
|
20230905,171200,2717151210,8540,8540,8540,8540,0
|
|
20230905,171100,2717151210,8540,8540,8540,8540,0
|
|
20230905,171000,2717151210,8540,8540,8540,8540,0
|
|
20230905,170900,2717151210,8540,8540,8540,8540,0
|
|
20230905,170800,2717151210,8540,8540,8540,8540,0
|
|
20230905,170700,2717151210,8540,8540,8540,8540,0
|
|
20230905,170600,2717151210,8540,8540,8540,8540,0
|
|
20230905,170500,2717151210,8540,8540,8540,8540,0
|
|
20230905,170400,2717151210,8540,8540,8540,8540,0
|
|
20230905,170300,2717151210,8540,8540,8540,8540,0
|
|
20230905,170200,2717151210,8540,8540,8540,8540,0
|
|
20230905,170100,2717151210,8540,8540,8540,8540,0
|
|
20230905,170000,2717151210,8540,8540,8540,8540,0
|
|
20230905,165900,2717151210,8540,8540,8540,8540,0
|
|
20230905,165800,2717151210,8540,8540,8540,8540,0
|
|
20230905,165700,2717151210,8540,8540,8540,8540,0
|
|
20230905,165600,2717151210,8540,8540,8540,8540,8743
|
|
20230905,165500,2717151210,8540,8540,8540,8540,0
|
|
20230905,165400,2717151210,8540,8540,8540,8540,0
|
|
20230905,165300,2717151210,8540,8540,8540,8540,0
|
|
20230905,165200,2717151210,8540,8540,8540,8540,0
|
|
20230905,165100,2717151210,8540,8540,8540,8540,0
|
|
20230905,165000,2717151210,8540,8540,8540,8540,0
|
|
20230905,164900,2717151210,8540,8540,8540,8540,0
|
|
20230905,164800,2717151210,8540,8540,8540,8540,0
|
|
20230905,164700,2717151210,8540,8540,8540,8540,0
|
|
20230905,164600,2717151210,8540,8540,8540,8540,0
|
|
20230905,164500,2717151210,8540,8540,8540,8540,0
|
|
20230905,164400,2717151210,8540,8540,8540,8540,0
|
|
20230905,164300,2717151210,8540,8540,8540,8540,0
|
|
20230905,164200,2717151210,8540,8540,8540,8540,0
|
|
20230905,164100,2717151210,8540,8540,8540,8540,0
|
|
20230905,164000,2717151210,8540,8540,8540,8540,0
|
|
20230905,163900,2717151210,8540,8540,8540,8540,0
|
|
20230905,163800,2717151210,8540,8540,8540,8540,0
|
|
20230905,163700,2717151210,8540,8540,8540,8540,0
|
|
20230905,163600,2717151210,8540,8540,8540,8540,0
|
|
20230905,163500,2717151210,8540,8540,8540,8540,0
|
|
20230905,163400,2717151210,8540,8540,8540,8540,0
|
|
20230905,163300,2717151210,8540,8540,8540,8540,0
|
|
20230905,163200,2717151210,8540,8540,8540,8540,0
|
|
20230905,163100,2717151210,8540,8540,8540,8540,0
|
|
20230905,163000,2717151210,8540,8540,8540,8540,0
|
|
20230905,162900,2717151210,8540,8540,8540,8540,0
|
|
20230905,162800,2717151210,8540,8540,8540,8540,0
|
|
20230905,162700,2717151210,8540,8540,8540,8540,0
|
|
20230905,162600,2717151210,8540,8540,8540,8540,8743
|
|
20230905,162500,2717151210,8540,8540,8540,8540,0
|
|
20230905,162400,2717151210,8540,8540,8540,8540,0
|
|
20230905,162300,2717151210,8540,8540,8540,8540,0
|
|
20230905,162200,2717151210,8540,8540,8540,8540,0
|
|
20230905,162100,2717151210,8540,8540,8540,8540,0
|
|
20230905,162000,2717151210,8540,8540,8540,8540,0
|
|
20230905,161900,2717151210,8540,8540,8540,8540,0
|
|
20230905,161800,2717151210,8540,8540,8540,8540,0
|
|
20230905,161700,2717151210,8540,8540,8540,8540,0
|
|
20230905,161600,2717151210,8540,8540,8540,8540,0
|
|
20230905,161500,2717151210,8540,8540,8540,8540,0
|
|
20230905,161400,2717151210,8540,8540,8540,8540,0
|
|
20230905,161300,2717151210,8540,8540,8540,8540,0
|
|
20230905,161200,2717151210,8540,8540,8540,8540,0
|
|
20230905,161100,2717151210,8540,8540,8540,8540,0
|
|
20230905,161000,2717151210,8540,8540,8540,8540,0
|
|
20230905,160900,2717151210,8540,8540,8540,8540,0
|
|
20230905,160800,2717151210,8540,8540,8540,8540,0
|
|
20230905,160700,2717151210,8540,8540,8540,8540,0
|
|
20230905,160600,2717151210,8540,8540,8540,8540,0
|
|
20230905,160500,2717151210,8540,8540,8540,8540,0
|
|
20230905,160400,2717151210,8540,8540,8540,8540,0
|
|
20230905,160300,2717151210,8540,8540,8540,8540,0
|
|
20230905,160200,2717151210,8540,8540,8540,8540,0
|
|
20230905,160100,2717151210,8540,8540,8540,8540,0
|
|
20230905,160000,2717151210,8540,8540,8540,8540,0
|
|
20230905,155900,2717151210,8540,8540,8540,8540,0
|
|
20230905,155800,2717151210,8540,8540,8540,8540,0
|
|
20230905,155700,2717151210,8540,8540,8540,8540,0
|
|
20230905,155600,2717151210,8540,8540,8540,8540,8743
|
|
20230905,155500,2717151210,8540,8540,8540,8540,0
|
|
20230905,155400,2717151210,8540,8540,8540,8540,0
|
|
20230905,155300,2717151210,8540,8540,8540,8540,0
|
|
20230905,155200,2717151210,8540,8540,8540,8540,0
|
|
20230905,155100,2717151210,8540,8540,8540,8540,0
|
|
20230905,155000,2717151210,8540,8540,8540,8540,0
|
|
20230905,154900,2717151210,8540,8540,8540,8540,0
|
|
20230905,154800,2717151210,8540,8540,8540,8540,0
|
|
20230905,154700,2717151210,8540,8540,8540,8540,0
|
|
20230905,154600,2717151210,8540,8540,8540,8540,0
|
|
20230905,154500,2717151210,8540,8540,8540,8540,0
|
|
20230905,154400,2717151210,8540,8540,8540,8540,0
|
|
20230905,154300,2717151210,8540,8540,8540,8540,0
|
|
20230905,154200,2717151210,8540,8540,8540,8540,0
|
|
20230905,154100,2717151210,8540,8540,8540,8540,0
|
|
20230905,154000,2717151210,8540,8540,8540,8540,0
|
|
20230905,153900,2717151210,8540,8540,8540,8540,0
|
|
20230905,153800,2717151210,8540,8540,8540,8540,0
|
|
20230905,153700,2717151210,8540,8540,8540,8540,0
|
|
20230905,153600,2717151210,8540,8540,8540,8540,0
|
|
20230905,153500,2717151210,8540,8540,8540,8540,0
|
|
20230905,153400,2717151210,8540,8540,8540,8540,0
|
|
20230905,153300,2717151210,8540,8540,8540,8540,0
|
|
20230905,153200,2717151210,8540,8540,8540,8540,0
|
|
20230905,153100,2717151210,8540,8540,8540,8540,0
|
|
20230905,153000,2717151210,8540,8540,8540,8540,8743
|
|
20230905,152900,2642485990,8530,8530,8530,8530,0
|
|
20230905,152800,2642485990,8530,8530,8530,8530,0
|
|
20230905,152700,2642485990,8530,8530,8530,8530,0
|
|
20230905,152600,2642485990,8530,8530,8530,8530,0
|
|
20230905,152500,2642485990,8530,8530,8530,8530,0
|
|
20230905,152400,2642485990,8530,8530,8530,8530,0
|
|
20230905,152300,2642485990,8530,8530,8530,8530,0
|
|
20230905,152200,2642485990,8530,8530,8530,8530,0
|
|
20230905,152100,2642485990,8530,8530,8530,8530,0
|
|
20230905,152000,2642485990,8530,8530,8530,8530,0
|
|
20230905,151900,2642485990,8530,8530,8530,8520,659
|
|
20230905,151800,2636864840,8530,8530,8530,8530,2272
|
|
20230905,151700,2617484680,8530,8520,8530,8520,442
|
|
20230905,151600,2613715420,8530,8530,8530,8520,1758
|
|
20230905,151500,2598719720,8520,8510,8520,8510,1908
|
|
20230905,151400,2582464520,8510,8520,8520,8510,165
|
|
20230905,151300,2581058770,8520,8520,8520,8510,141
|
|
20230905,151200,2579857480,8520,8520,8520,8510,1035
|
|
20230905,151100,2571049350,8520,8520,8520,8510,1042
|
|
20230905,151000,2562171530,8520,8510,8520,8500,1254
|
|
20230905,150900,2551502890,8500,8510,8510,8500,76
|
|
20230905,150800,2550856320,8510,8510,8510,8500,135
|
|
20230905,150700,2549707480,8510,8520,8520,8510,487
|
|
20230905,150600,2545562860,8520,8520,8520,8510,2716
|
|
20230905,150500,2522449570,8510,8520,8520,8510,659
|
|
20230905,150400,2516841200,8520,8520,8520,8510,200
|
|
20230905,150300,2515137270,8520,8520,8520,8520,313
|
|
20230905,150200,2512470510,8520,8500,8520,8500,442
|
|
20230905,150100,2508707970,8510,8520,8520,8500,265
|
|
20230905,150000,2506455080,8520,8510,8520,8500,284
|
|
20230905,145900,2504038220,8510,8510,8510,8500,411
|
|
20230905,145800,2500540760,8500,8510,8510,8500,34
|
|
20230905,145700,2500251480,8510,8510,8520,8510,1991
|
|
20230905,145600,2483306850,8520,8510,8520,8500,449
|
|
20230905,145500,2479486510,8510,8500,8510,8490,773
|
|
20230905,145400,2472914270,8500,8490,8500,8490,886
|
|
20230905,145300,2465391900,8490,8480,8490,8480,257
|
|
20230905,145200,2463209980,8490,8490,8490,8480,906
|
|
20230905,145100,2455518120,8490,8500,8500,8490,1028
|
|
20230905,145000,2446790150,8500,8500,8500,8500,27
|
|
20230905,144900,2446560650,8500,8490,8500,8490,137
|
|
20230905,144800,2445397240,8500,8500,8500,8490,214
|
|
20230905,144700,2443580140,8500,8500,8500,8500,33
|
|
20230905,144600,2443299640,8490,8490,8500,8490,93
|
|
20230905,144500,2442509210,8500,8500,8500,8490,31
|
|
20230905,144400,2442245720,8500,8500,8500,8490,103
|
|
20230905,144300,2441370260,8500,8500,8500,8500,148
|
|
20230905,144200,2440112260,8500,8500,8500,8490,32
|
|
20230905,144100,2439840300,8500,8500,8500,8490,778
|
|
20230905,144000,2433227330,8500,8500,8500,8480,325
|
|
20230905,143900,2430467850,8500,8500,8500,8480,39
|
|
20230905,143800,2430136730,8500,8500,8500,8480,778
|
|
20230905,143700,2423532300,8500,8490,8500,8490,192
|
|
20230905,143600,2421901960,8500,8490,8500,8490,42
|
|
20230905,143500,2421545130,8500,8500,8500,8500,85
|
|
20230905,143400,2420822630,8500,8500,8500,8490,34
|
|
20230905,143300,2420533670,8500,8500,8500,8490,145
|
|
20230905,143200,2419301200,8500,8500,8500,8480,508
|
|
20230905,143100,2414988030,8500,8500,8500,8490,31
|
|
20230905,143000,2414724560,8500,8500,8500,8490,34
|
|
20230905,142900,2414435600,8500,8500,8500,8480,151
|
|
20230905,142800,2413152190,8500,8500,8500,8500,27
|
|
20230905,142700,2412922690,8500,8510,8510,8480,35
|
|
20230905,142600,2412625180,8510,8510,8510,8480,975
|
|
20230905,142500,2404356490,8510,8500,8510,8480,2431
|
|
20230905,142400,2383686850,8500,8490,8500,8480,33
|
|
20230905,142300,2383406460,8480,8490,8500,8480,679
|
|
20230905,142200,2377646320,8490,8520,8520,8490,4476
|
|
20230905,142100,2339633220,8510,8510,8520,8500,2230
|
|
20230905,142000,2320655410,8510,8510,8510,8510,28
|
|
20230905,141900,2320417130,8510,8500,8510,8500,318
|
|
20230905,141800,2317713610,8490,8500,8500,8490,166
|
|
20230905,141700,2316303970,8500,8500,8500,8490,535
|
|
20230905,141600,2311758470,8500,8500,8500,8490,1120
|
|
20230905,141500,2302243150,8500,8500,8500,8490,371
|
|
20230905,141400,2299089840,8500,8500,8500,8500,153
|
|
20230905,141300,2297789340,8500,8500,8500,8490,144
|
|
20230905,141200,2296566210,8500,8500,8500,8490,433
|
|
20230905,141100,2292889740,8500,8500,8500,8490,37
|
|
20230905,141000,2292575280,8500,8500,8500,8490,30
|
|
20230905,140900,2292320290,8500,8490,8500,8490,84
|
|
20230905,140800,2291606830,8500,8510,8510,8500,28
|
|
20230905,140700,2291368620,8510,8500,8510,8490,1042
|
|
20230905,140600,2282521380,8500,8510,8510,8490,1177
|
|
20230905,140500,2272515670,8520,8520,8520,8510,29
|
|
20230905,140400,2272268620,8520,8520,8520,8520,59
|
|
20230905,140300,2271765940,8520,8520,8520,8500,127
|
|
20230905,140200,2270685940,8520,8510,8520,8510,1061
|
|
20230905,140100,2261652970,8510,8500,8520,8500,242
|
|
20230905,140000,2259595590,8520,8500,8520,8500,30
|
|
20230905,135900,2259340050,8520,8500,8520,8500,31
|
|
20230905,135800,2259076010,8520,8520,8520,8490,111
|
|
20230905,135700,2258130440,8520,8520,8520,8490,133
|
|
20230905,135600,2256997370,8520,8490,8520,8490,816
|
|
20230905,135500,2250060000,8500,8510,8510,8490,724
|
|
20230905,135400,2243905790,8510,8500,8510,8500,1758
|
|
20230905,135300,2228962480,8490,8500,8500,8490,204
|
|
20230905,135200,2227228590,8490,8490,8500,8490,92
|
|
20230905,135100,2226447200,8500,8500,8500,8490,240
|
|
20230905,135000,2224409230,8500,8500,8500,8490,44
|
|
20230905,134900,2224035320,8500,8500,8500,8490,48
|
|
20230905,134800,2223627360,8500,8490,8510,8490,185
|
|
20230905,134700,2222056360,8500,8510,8510,8490,188
|
|
20230905,134600,2220458400,8510,8510,8510,8490,8343
|
|
20230905,134500,2149542250,8500,8520,8520,8500,45
|
|
20230905,134400,2149159270,8520,8510,8520,8500,4196
|
|
20230905,134300,2113451010,8510,8520,8520,8510,79
|
|
20230905,134200,2112778190,8510,8520,8520,8510,42
|
|
20230905,134100,2112420380,8520,8520,8530,8510,253
|
|
20230905,134000,2110264790,8520,8520,8530,8520,2946
|
|
20230905,133900,2085164600,8530,8530,8530,8520,182
|
|
20230905,133800,2083612200,8530,8520,8530,8510,2690
|
|
20230905,133700,2060692560,8520,8520,8520,8510,922
|
|
20230905,133600,2052837130,8510,8520,8520,8510,558
|
|
20230905,133500,2048086190,8520,8510,8520,8510,15
|
|
20230905,133400,2047958460,8510,8520,8520,8510,689
|
|
20230905,133300,2042095020,8520,8510,8520,8510,995
|
|
20230905,133200,2033627560,8510,8510,8520,8510,63
|
|
20230905,133100,2033091410,8520,8510,8520,8510,114
|
|
20230905,133000,2032121220,8510,8520,8520,8510,170
|
|
20230905,132900,2030673730,8510,8520,8520,8510,846
|
|
20230905,132800,2023474220,8510,8510,8510,8510,1303
|
|
20230905,132700,2012385690,8500,8510,8510,8500,8
|
|
20230905,132600,2012317660,8510,8510,8510,8510,11
|
|
20230905,132500,2012224050,8500,8510,8510,8500,86
|
|
20230905,132400,2011492260,8500,8510,8510,8500,10
|
|
20230905,132300,2011407210,8510,8510,8510,8510,3
|
|
20230905,132200,2011381680,8510,8510,8510,8500,785
|
|
20230905,132100,2004702400,8510,8500,8510,8500,543
|
|
20230905,132000,2000086770,8510,8500,8510,8500,124
|
|
20230905,131900,1999031560,8510,8510,8510,8500,66
|
|
20230905,131800,1998469940,8500,8490,8500,8490,2676
|
|
20230905,131700,1975723950,8500,8500,8500,8490,12
|
|
20230905,131600,1975621990,8500,8500,8500,8490,9
|
|
20230905,131500,1975545520,8500,8490,8500,8490,14
|
|
20230905,131400,1975426590,8490,8500,8500,8490,506
|
|
20230905,131300,1971125600,8490,8490,8500,8490,99
|
|
20230905,131200,1970284560,8490,8500,8500,8490,68
|
|
20230905,131100,1969707190,8500,8500,8500,8490,6
|
|
20230905,131000,1969656200,8490,8490,8500,8490,20
|
|
20230905,130900,1969486280,8500,8500,8500,8500,2
|
|
20230905,130800,1969469280,8500,8500,8500,8490,6
|
|
20230905,130700,1969418290,8500,8500,8500,8490,108
|
|
20230905,130600,1968500350,8500,8500,8500,8500,4
|
|
20230905,130500,1968466350,8500,8490,8500,8490,154
|
|
20230905,130400,1967158860,8500,8490,8500,8490,373
|
|
20230905,130300,1963988440,8500,8500,8500,8490,25
|
|
20230905,130200,1963776140,8490,8480,8500,8480,26
|
|
20230905,130100,1963555410,8480,8490,8500,8480,519
|
|
20230905,130000,1959149100,8500,8490,8500,8490,161
|
|
20230905,125900,1957782080,8480,8490,8490,8480,7
|
|
20230905,125800,1957722690,8490,8480,8490,8480,20
|
|
20230905,125700,1957553050,8490,8480,8490,8480,930
|
|
20230905,125600,1949663060,8490,8490,8490,8490,4
|
|
20230905,125500,1949629100,8490,8480,8490,8480,9
|
|
20230905,125400,1949552730,8480,8490,8490,8480,57
|
|
20230905,125300,1949068840,8490,8480,8490,8480,5
|
|
20230905,125200,1949026400,8490,8480,8490,8480,7
|
|
20230905,125100,1948967010,8480,8480,8490,8480,66
|
|
20230905,125000,1948407310,8480,8480,8480,8480,667
|
|
20230905,124900,1942751150,8480,8490,8490,8480,7
|
|
20230905,124800,1942691760,8480,8490,8490,8480,1210
|
|
20230905,124700,1932429900,8490,8480,8490,8480,12
|
|
20230905,124600,1932328120,8490,8500,8500,8490,1223
|
|
20230905,124500,1921944830,8490,8500,8500,8490,6
|
|
20230905,124400,1921893870,8500,8490,8500,8490,116
|
|
20230905,124300,1920909000,8490,8480,8490,8480,5
|
|
20230905,124200,1920866560,8490,8490,8500,8480,58
|
|
20230905,124100,1920374130,8500,8490,8500,8490,22
|
|
20230905,124000,1920187310,8500,8490,8500,8490,53
|
|
20230905,123900,1919737320,8490,8480,8490,8480,39
|
|
20230905,123800,1919406560,8490,8490,8490,8490,7
|
|
20230905,123700,1919347130,8490,8490,8490,8490,112
|
|
20230905,123600,1918396250,8480,8470,8490,8470,2231
|
|
20230905,123500,1899476120,8470,8470,8480,8470,233
|
|
20230905,123400,1897502590,8470,8470,8470,8460,1077
|
|
20230905,123300,1888380430,8470,8470,8480,8470,925
|
|
20230905,123200,1880545650,8470,8480,8480,8470,10
|
|
20230905,123100,1880460930,8470,8480,8480,8470,324
|
|
20230905,123000,1877716500,8480,8480,8480,8470,240
|
|
20230905,122900,1875681330,8480,8470,8480,8470,16
|
|
20230905,122800,1875545690,8480,8480,8480,8480,6
|
|
20230905,122700,1875494810,8470,8470,8480,8470,575
|
|
20230905,122600,1870624540,8480,8470,8480,8470,167
|
|
20230905,122500,1869209930,8480,8480,8480,8480,5
|
|
20230905,122400,1869167530,8470,8470,8480,8470,237
|
|
20230905,122300,1867160120,8480,8470,8480,8470,7
|
|
20230905,122200,1867100780,8470,8480,8480,8470,102
|
|
20230905,122100,1866236820,8480,8470,8480,8470,276
|
|
20230905,122000,1863898980,8480,8480,8480,8470,406
|
|
20230905,121900,1860460110,8470,8470,8480,8470,1319
|
|
20230905,121800,1849288160,8480,8470,8480,8470,45
|
|
20230905,121700,1848906960,8470,8480,8480,8470,3
|
|
20230905,121600,1848881530,8470,8470,8480,8470,78
|
|
20230905,121500,1848220850,8480,8470,8480,8470,45
|
|
20230905,121400,1847839680,8460,8460,8470,8460,9
|
|
20230905,121300,1847763520,8460,8460,8470,8460,28
|
|
20230905,121200,1847526590,8460,8460,8470,8460,55
|
|
20230905,121100,1847061260,8460,8470,8470,8460,545
|
|
20230905,121000,1842449330,8470,8470,8470,8460,66
|
|
20230905,120900,1841890320,8470,8460,8470,8460,90
|
|
20230905,120800,1841128790,8460,8480,8480,8460,9
|
|
20230905,120700,1841052580,8460,8470,8470,8460,1223
|
|
20230905,120600,1830694970,8460,8460,8470,8460,8
|
|
20230905,120500,1830627250,8470,8470,8470,8460,28
|
|
20230905,120400,1830390330,8470,8470,8470,8470,13
|
|
20230905,120300,1830280220,8460,8470,8470,8460,9
|
|
20230905,120200,1830204040,8480,8480,8480,8480,95
|
|
20230905,120100,1829398440,8480,8470,8480,8470,30
|
|
20230905,120000,1829144310,8470,8480,8480,8460,526
|
|
20230905,115900,1824694300,8470,8480,8480,8470,7
|
|
20230905,115800,1824634980,8480,8480,8480,8470,42
|
|
20230905,115700,1824279200,8480,8470,8480,8470,23
|
|
20230905,115600,1824084270,8470,8480,8480,8470,2512
|
|
20230905,115500,1802785340,8500,8490,8500,8490,14
|
|
20230905,115400,1802666440,8500,8490,8500,8480,426
|
|
20230905,115300,1799048990,8490,8500,8500,8490,365
|
|
20230905,115200,1795946580,8490,8480,8490,8480,225
|
|
20230905,115100,1794038060,8480,8470,8480,8470,6
|
|
20230905,115000,1793987210,8480,8470,8480,8470,558
|
|
20230905,114900,1789256930,8470,8470,8470,8470,2
|
|
20230905,114800,1789239990,8470,8460,8470,8450,202
|
|
20230905,114700,1787531380,8450,8450,8460,8450,6
|
|
20230905,114600,1787480660,8460,8460,8460,8460,57
|
|
20230905,114500,1786998440,8450,8460,8460,8450,26
|
|
20230905,114400,1786778510,8450,8450,8460,8440,1215
|
|
20230905,114300,1776515130,8460,8450,8460,8450,124
|
|
20230905,114200,1775466130,8460,8450,8460,8450,86
|
|
20230905,114100,1774738580,8450,8450,8460,8450,432
|
|
20230905,114000,1771088150,8450,8450,8460,8450,510
|
|
20230905,113900,1766778640,8450,8470,8470,8450,562
|
|
20230905,113800,1762024440,8470,8460,8470,8450,169
|
|
20230905,113700,1760593430,8450,8450,8450,8450,1
|
|
20230905,113600,1760584980,8450,8460,8460,8450,650
|
|
20230905,113500,1755087480,8460,8470,8470,8460,12
|
|
20230905,113400,1754985880,8470,8460,8470,8460,54
|
|
20230905,113300,1754528550,8460,8450,8460,8450,414
|
|
20230905,113200,1751026160,8450,8460,8460,8450,74
|
|
20230905,113100,1750400630,8450,8460,8460,8440,72
|
|
20230905,113000,1749792170,8440,8440,8440,8440,4
|
|
20230905,112900,1749758410,8460,8450,8460,8450,71
|
|
20230905,112800,1749158450,8450,8440,8450,8440,233
|
|
20230905,112700,1747189830,8450,8440,8450,8440,155
|
|
20230905,112600,1745880980,8440,8440,8450,8440,567
|
|
20230905,112500,1741094990,8450,8450,8450,8440,518
|
|
20230905,112400,1736717920,8450,8440,8450,8440,591
|
|
20230905,112300,1731725770,8440,8450,8450,8440,2923
|
|
20230905,112200,1707042790,8450,8460,8460,8450,186
|
|
20230905,112100,1705469270,8460,8460,8470,8460,941
|
|
20230905,112000,1697507410,8460,8470,8470,8460,327
|
|
20230905,111900,1694740200,8460,8450,8460,8450,441
|
|
20230905,111800,1691009540,8450,8450,8450,8450,1
|
|
20230905,111700,1691001090,8450,8450,8450,8450,119
|
|
20230905,111600,1689995540,8450,8450,8450,8450,64
|
|
20230905,111500,1689454740,8450,8450,8450,8450,5
|
|
20230905,111400,1689412490,8460,8460,8460,8460,0
|
|
20230905,111300,1689412490,8460,8460,8460,8450,1678
|
|
20230905,111200,1675229170,8450,8450,8460,8450,91
|
|
20230905,111100,1674459390,8450,8460,8460,8440,151
|
|
20230905,111000,1673183230,8450,8450,8460,8450,2597
|
|
20230905,110900,1651217950,8450,8480,8480,8450,3725
|
|
20230905,110800,1619722230,8470,8490,8490,8470,998
|
|
20230905,110700,1611268350,8470,8490,8490,8470,5
|
|
20230905,110600,1611225980,8490,8490,8490,8480,1349
|
|
20230905,110500,1599785210,8490,8480,8490,8480,411
|
|
20230905,110400,1596295870,8480,8470,8480,8470,138
|
|
20230905,110300,1595125660,8480,8480,8480,8480,7
|
|
20230905,110200,1595066300,8480,8480,8480,8460,67
|
|
20230905,110100,1594498200,8470,8460,8470,8460,1659
|
|
20230905,110000,1580446480,8460,8460,8460,8460,87
|
|
20230905,105900,1579710460,8460,8460,8460,8460,354
|
|
20230905,105800,1576715620,8460,8450,8460,8450,63
|
|
20230905,105700,1576183000,8450,8440,8450,8440,317
|
|
20230905,105600,1573506390,8440,8450,8450,8440,514
|
|
20230905,105500,1569167270,8450,8450,8460,8440,571
|
|
20230905,105400,1564343840,8450,8450,8450,8440,3436
|
|
20230905,105300,1535309680,8460,8470,8470,8460,671
|
|
20230905,105200,1529632990,8470,8460,8470,8460,557
|
|
20230905,105100,1524920750,8460,8470,8470,8460,545
|
|
20230905,105000,1520305260,8470,8460,8470,8460,104
|
|
20230905,104900,1519424410,8470,8460,8470,8460,1166
|
|
20230905,104800,1509552270,8460,8470,8470,8460,878
|
|
20230905,104700,1502121660,8480,8470,8480,8470,1664
|
|
20230905,104600,1488025580,8470,8470,8480,8470,266
|
|
20230905,104500,1485770590,8470,8480,8480,8470,436
|
|
20230905,104400,1482073350,8490,8490,8490,8490,115
|
|
20230905,104300,1481097000,8490,8480,8490,8470,376
|
|
20230905,104200,1477906720,8480,8470,8490,8470,302
|
|
20230905,104100,1475347500,8470,8480,8480,8470,275
|
|
20230905,104000,1473017250,8470,8480,8480,8470,2103
|
|
20230905,103900,1455189590,8480,8490,8500,8480,1400
|
|
20230905,103800,1443303660,8500,8500,8500,8500,105
|
|
20230905,103700,1442411160,8500,8510,8510,8500,1884
|
|
20230905,103600,1426395160,8510,8510,8510,8510,301
|
|
20230905,103500,1423833650,8500,8520,8520,8500,2640
|
|
20230905,103400,1401386110,8520,8520,8530,8520,671
|
|
20230905,103300,1395669180,8510,8520,8520,8510,286
|
|
20230905,103200,1393234210,8510,8520,8520,8510,189
|
|
20230905,103100,1391625810,8510,8510,8510,8500,2628
|
|
20230905,103000,1369261540,8510,8520,8520,8510,109
|
|
20230905,102900,1368333900,8510,8520,8520,8510,400
|
|
20230905,102800,1364928700,8520,8510,8520,8510,280
|
|
20230905,102700,1362545520,8510,8510,8520,8500,590
|
|
20230905,102600,1357524640,8510,8520,8520,8510,401
|
|
20230905,102500,1354109120,8520,8510,8520,8510,215
|
|
20230905,102400,1352279460,8510,8520,8520,8510,94
|
|
20230905,102300,1351478620,8510,8510,8510,8510,2
|
|
20230905,102200,1351461600,8540,8520,8540,8500,2265
|
|
20230905,102100,1332182290,8530,8520,8530,8520,199
|
|
20230905,102000,1330486210,8510,8520,8520,8500,1530
|
|
20230905,101900,1317464640,8520,8540,8540,8520,2269
|
|
20230905,101800,1298132740,8510,8530,8530,8510,2558
|
|
20230905,101700,1276352760,8540,8540,8540,8520,319
|
|
20230905,101600,1273631620,8520,8560,8560,8520,2344
|
|
20230905,101500,1253600610,8550,8550,8550,8540,2279
|
|
20230905,101400,1234117930,8540,8560,8560,8540,4098
|
|
20230905,101300,1199056750,8560,8550,8570,8550,759
|
|
20230905,101200,1192555840,8540,8570,8580,8540,5676
|
|
20230905,101100,1143902310,8570,8570,8580,8560,7300
|
|
20230905,101000,1081326620,8570,8510,8570,8510,17192
|
|
20230905,100900,934479320,8500,8520,8520,8500,302
|
|
20230905,100800,931912280,8520,8500,8520,8500,223
|
|
20230905,100700,930012720,8500,8500,8500,8500,201
|
|
20230905,100600,928304220,8500,8500,8500,8500,135
|
|
20230905,100500,927156720,8510,8490,8510,8490,1277
|
|
20230905,100400,916309700,8500,8500,8500,8500,401
|
|
20230905,100300,912901200,8500,8510,8510,8500,2298
|
|
20230905,100200,893361820,8510,8510,8510,8510,100
|
|
20230905,100100,892510820,8510,8530,8530,8510,1644
|
|
20230905,100000,878510500,8530,8530,8540,8530,238
|
|
20230905,095900,876480100,8540,8530,8540,8530,2497
|
|
20230905,095800,855155740,8540,8530,8540,8500,5210
|
|
20230905,095700,810741320,8530,8530,8540,8530,448
|
|
20230905,095600,806919840,8530,8520,8540,8520,1221
|
|
20230905,095500,796514450,8520,8540,8540,8520,1136
|
|
20230905,095400,786823730,8540,8530,8540,8530,497
|
|
20230905,095300,782580070,8540,8540,8540,8530,312
|
|
20230905,095200,779916580,8540,8540,8540,8530,172
|
|
20230905,095100,778448810,8540,8540,8540,8510,1778
|
|
20230905,095000,763268570,8540,8520,8540,8500,2166
|
|
20230905,094900,744793050,8500,8520,8520,8500,162
|
|
20230905,094800,743414200,8530,8520,8530,8520,927
|
|
20230905,094700,735515410,8510,8490,8510,8490,548
|
|
20230905,094600,730856010,8480,8490,8490,8480,1239
|
|
20230905,094500,720337600,8490,8480,8490,8480,354
|
|
20230905,094400,717335340,8490,8490,8490,8480,1418
|
|
20230905,094300,705310520,8490,8500,8500,8490,932
|
|
20230905,094200,697396980,8500,8500,8500,8490,121
|
|
20230905,094100,696369490,8490,8510,8510,8490,1089
|
|
20230905,094000,687107080,8510,8500,8510,8500,251
|
|
20230905,093900,684971220,8490,8480,8490,8480,637
|
|
20230905,093800,679569320,8490,8480,8490,8470,1890
|
|
20230905,093700,663541260,8480,8490,8490,8480,1072
|
|
20230905,093600,654442150,8490,8500,8510,8490,3221
|
|
20230905,093500,627075880,8510,8510,8510,8500,226
|
|
20230905,093400,625153870,8530,8540,8540,8520,940
|
|
20230905,093300,617136710,8520,8530,8540,8520,1357
|
|
20230905,093200,605563030,8540,8550,8550,8530,2062
|
|
20230905,093100,587952290,8540,8550,8550,8540,2527
|
|
20230905,093000,566366950,8550,8550,8550,8530,107
|
|
20230905,092900,565453300,8530,8540,8550,8520,4936
|
|
20230905,092800,523314100,8540,8500,8550,8500,7952
|
|
20230905,092700,455494920,8500,8470,8500,8460,3656
|
|
20230905,092600,424531670,8470,8470,8470,8460,396
|
|
20230905,092500,421178000,8470,8470,8470,8460,604
|
|
20230905,092400,416067260,8470,8480,8480,8470,1139
|
|
20230905,092300,406418050,8490,8490,8490,8480,971
|
|
20230905,092200,398182160,8490,8490,8490,8490,885
|
|
20230905,092100,390668510,8490,8490,8490,8490,752
|
|
20230905,092000,384284030,8490,8490,8500,8490,416
|
|
20230905,091900,380752130,8490,8490,8500,8490,108
|
|
20230905,091800,379834900,8490,8480,8490,8480,1764
|
|
20230905,091700,364864160,8500,8500,8500,8500,1451
|
|
20230905,091600,352530660,8490,8480,8490,8470,1640
|
|
20230905,091500,338621180,8480,8490,8490,8480,203
|
|
20230905,091400,336899720,8480,8470,8480,8470,463
|
|
20230905,091300,332974250,8480,8460,8480,8450,1117
|
|
20230905,091200,323529980,8450,8480,8480,8450,2902
|
|
20230905,091100,298986650,8480,8490,8490,8480,32
|
|
20230905,091000,298715230,8490,8480,8500,8460,1583
|
|
20230905,090900,285297620,8500,8530,8530,8500,3049
|
|
20230905,090800,259325100,8550,8550,8560,8530,4431
|
|
20230905,090700,221463580,8550,8550,8570,8550,3302
|
|
20230905,090600,193211340,8550,8540,8570,8540,5062
|
|
20230905,090500,149904710,8530,8460,8530,8460,4801
|
|
20230905,090400,109064010,8500,8460,8500,8460,4295
|
|
20230905,090300,72612960,8460,8450,8460,8420,731
|
|
20230905,090200,66444890,8450,8450,8450,8450,1730
|
|
20230905,090100,51826390,8460,8450,8500,8440,2655
|
|
20230905,090000,29328160,8450,8410,8450,8410,3483
|