600 lines
29 KiB
CSV
600 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,185700,2646820250,8090,8090,8090,8090,10829
|
|
20230907,185600,2646820250,8090,8090,8090,8090,0
|
|
20230907,185500,2646820250,8090,8090,8090,8090,0
|
|
20230907,185400,2646820250,8090,8090,8090,8090,0
|
|
20230907,185300,2646820250,8090,8090,8090,8090,0
|
|
20230907,185200,2646820250,8090,8090,8090,8090,0
|
|
20230907,185100,2646820250,8090,8090,8090,8090,0
|
|
20230907,185000,2646820250,8090,8090,8090,8090,0
|
|
20230907,184900,2646820250,8090,8090,8090,8090,0
|
|
20230907,184800,2646820250,8090,8090,8090,8090,0
|
|
20230907,184700,2646820250,8090,8090,8090,8090,0
|
|
20230907,184600,2646820250,8090,8090,8090,8090,0
|
|
20230907,184500,2646820250,8090,8090,8090,8090,0
|
|
20230907,184400,2646820250,8090,8090,8090,8090,0
|
|
20230907,184300,2646820250,8090,8090,8090,8090,0
|
|
20230907,184200,2646820250,8090,8090,8090,8090,0
|
|
20230907,184100,2646820250,8090,8090,8090,8090,0
|
|
20230907,184000,2646820250,8090,8090,8090,8090,0
|
|
20230907,183900,2646820250,8090,8090,8090,8090,0
|
|
20230907,183800,2646820250,8090,8090,8090,8090,0
|
|
20230907,183700,2646820250,8090,8090,8090,8090,0
|
|
20230907,183600,2646820250,8090,8090,8090,8090,0
|
|
20230907,183500,2646820250,8090,8090,8090,8090,0
|
|
20230907,183400,2646820250,8090,8090,8090,8090,0
|
|
20230907,183300,2646820250,8090,8090,8090,8090,0
|
|
20230907,183200,2646820250,8090,8090,8090,8090,0
|
|
20230907,183100,2646820250,8090,8090,8090,8090,0
|
|
20230907,183000,2646820250,8090,8090,8090,8090,0
|
|
20230907,182900,2646820250,8090,8090,8090,8090,0
|
|
20230907,182800,2646820250,8090,8090,8090,8090,0
|
|
20230907,182700,2646820250,8090,8090,8090,8090,10829
|
|
20230907,182600,2646820250,8090,8090,8090,8090,0
|
|
20230907,182500,2646820250,8090,8090,8090,8090,0
|
|
20230907,182400,2646820250,8090,8090,8090,8090,0
|
|
20230907,182300,2646820250,8090,8090,8090,8090,0
|
|
20230907,182200,2646820250,8090,8090,8090,8090,0
|
|
20230907,182100,2646820250,8090,8090,8090,8090,0
|
|
20230907,182000,2646820250,8090,8090,8090,8090,0
|
|
20230907,181900,2646820250,8090,8090,8090,8090,0
|
|
20230907,181800,2646820250,8090,8090,8090,8090,0
|
|
20230907,181700,2646820250,8090,8090,8090,8090,0
|
|
20230907,181600,2646820250,8090,8090,8090,8090,0
|
|
20230907,181500,2646820250,8090,8090,8090,8090,0
|
|
20230907,181400,2646820250,8090,8090,8090,8090,0
|
|
20230907,181300,2646820250,8090,8090,8090,8090,0
|
|
20230907,181200,2646820250,8090,8090,8090,8090,0
|
|
20230907,181100,2646820250,8090,8090,8090,8090,0
|
|
20230907,181000,2646820250,8090,8090,8090,8090,0
|
|
20230907,180900,2646820250,8090,8090,8090,8090,0
|
|
20230907,180800,2646820250,8090,8090,8090,8090,0
|
|
20230907,180700,2646820250,8090,8090,8090,8090,0
|
|
20230907,180600,2646820250,8090,8090,8090,8090,0
|
|
20230907,180500,2646820250,8090,8090,8090,8090,0
|
|
20230907,180400,2646820250,8090,8090,8090,8090,0
|
|
20230907,180300,2646820250,8090,8090,8090,8090,0
|
|
20230907,180200,2646820250,8090,8090,8090,8090,0
|
|
20230907,180100,2646820250,8090,8090,8090,8090,0
|
|
20230907,180000,2646820250,8090,8090,8090,8090,0
|
|
20230907,175900,2646820250,8090,8090,8090,8090,0
|
|
20230907,175800,2646820250,8090,8090,8090,8090,0
|
|
20230907,175700,2646820250,8090,8090,8090,8090,10829
|
|
20230907,175600,2646820250,8090,8090,8090,8090,0
|
|
20230907,175500,2646820250,8090,8090,8090,8090,0
|
|
20230907,175400,2646820250,8090,8090,8090,8090,0
|
|
20230907,175300,2646820250,8090,8090,8090,8090,0
|
|
20230907,175200,2646820250,8090,8090,8090,8090,0
|
|
20230907,175100,2646820250,8090,8090,8090,8090,0
|
|
20230907,175000,2646820250,8090,8090,8090,8090,0
|
|
20230907,174900,2646820250,8090,8090,8090,8090,0
|
|
20230907,174800,2646820250,8090,8090,8090,8090,0
|
|
20230907,174700,2646820250,8090,8090,8090,8090,0
|
|
20230907,174600,2646820250,8090,8090,8090,8090,0
|
|
20230907,174500,2646820250,8090,8090,8090,8090,0
|
|
20230907,174400,2646820250,8090,8090,8090,8090,0
|
|
20230907,174300,2646820250,8090,8090,8090,8090,0
|
|
20230907,174200,2646820250,8090,8090,8090,8090,0
|
|
20230907,174100,2646820250,8090,8090,8090,8090,0
|
|
20230907,174000,2646820250,8090,8090,8090,8090,0
|
|
20230907,173900,2646820250,8090,8090,8090,8090,0
|
|
20230907,173800,2646820250,8090,8090,8090,8090,0
|
|
20230907,173700,2646820250,8090,8090,8090,8090,0
|
|
20230907,173600,2646820250,8090,8090,8090,8090,0
|
|
20230907,173500,2646820250,8090,8090,8090,8090,0
|
|
20230907,173400,2646820250,8090,8090,8090,8090,0
|
|
20230907,173300,2646820250,8090,8090,8090,8090,0
|
|
20230907,173200,2646820250,8090,8090,8090,8090,0
|
|
20230907,173100,2646820250,8090,8090,8090,8090,0
|
|
20230907,173000,2646820250,8090,8090,8090,8090,0
|
|
20230907,172900,2646820250,8090,8090,8090,8090,0
|
|
20230907,172800,2646820250,8090,8090,8090,8090,0
|
|
20230907,172700,2646820250,8090,8090,8090,8090,10829
|
|
20230907,172600,2646820250,8090,8090,8090,8090,0
|
|
20230907,172500,2646820250,8090,8090,8090,8090,0
|
|
20230907,172400,2646820250,8090,8090,8090,8090,0
|
|
20230907,172300,2646820250,8090,8090,8090,8090,0
|
|
20230907,172200,2646820250,8090,8090,8090,8090,0
|
|
20230907,172100,2646820250,8090,8090,8090,8090,0
|
|
20230907,172000,2646820250,8090,8090,8090,8090,0
|
|
20230907,171900,2646820250,8090,8090,8090,8090,0
|
|
20230907,171800,2646820250,8090,8090,8090,8090,0
|
|
20230907,171700,2646820250,8090,8090,8090,8090,0
|
|
20230907,171600,2646820250,8090,8090,8090,8090,0
|
|
20230907,171500,2646820250,8090,8090,8090,8090,0
|
|
20230907,171400,2646820250,8090,8090,8090,8090,0
|
|
20230907,171300,2646820250,8090,8090,8090,8090,0
|
|
20230907,171200,2646820250,8090,8090,8090,8090,0
|
|
20230907,171100,2646820250,8090,8090,8090,8090,0
|
|
20230907,171000,2646820250,8090,8090,8090,8090,0
|
|
20230907,170900,2646820250,8090,8090,8090,8090,0
|
|
20230907,170800,2646820250,8090,8090,8090,8090,0
|
|
20230907,170700,2646820250,8090,8090,8090,8090,0
|
|
20230907,170600,2646820250,8090,8090,8090,8090,0
|
|
20230907,170500,2646820250,8090,8090,8090,8090,0
|
|
20230907,170400,2646820250,8090,8090,8090,8090,0
|
|
20230907,170300,2646820250,8090,8090,8090,8090,0
|
|
20230907,170200,2646820250,8090,8090,8090,8090,0
|
|
20230907,170100,2646820250,8090,8090,8090,8090,0
|
|
20230907,170000,2646820250,8090,8090,8090,8090,0
|
|
20230907,165900,2646820250,8090,8090,8090,8090,0
|
|
20230907,165800,2646820250,8090,8090,8090,8090,0
|
|
20230907,165700,2646820250,8090,8090,8090,8090,10829
|
|
20230907,165600,2646820250,8090,8090,8090,8090,0
|
|
20230907,165500,2646820250,8090,8090,8090,8090,0
|
|
20230907,165400,2646820250,8090,8090,8090,8090,0
|
|
20230907,165300,2646820250,8090,8090,8090,8090,0
|
|
20230907,165200,2646820250,8090,8090,8090,8090,0
|
|
20230907,165100,2646820250,8090,8090,8090,8090,0
|
|
20230907,165000,2646820250,8090,8090,8090,8090,0
|
|
20230907,164900,2646820250,8090,8090,8090,8090,0
|
|
20230907,164800,2646820250,8090,8090,8090,8090,0
|
|
20230907,164700,2646820250,8090,8090,8090,8090,0
|
|
20230907,164600,2646820250,8090,8090,8090,8090,0
|
|
20230907,164500,2646820250,8090,8090,8090,8090,0
|
|
20230907,164400,2646820250,8090,8090,8090,8090,0
|
|
20230907,164300,2646820250,8090,8090,8090,8090,0
|
|
20230907,164200,2646820250,8090,8090,8090,8090,0
|
|
20230907,164100,2646820250,8090,8090,8090,8090,0
|
|
20230907,164000,2646820250,8090,8090,8090,8090,0
|
|
20230907,163900,2646820250,8090,8090,8090,8090,0
|
|
20230907,163800,2646820250,8090,8090,8090,8090,0
|
|
20230907,163700,2646820250,8090,8090,8090,8090,0
|
|
20230907,163600,2646820250,8090,8090,8090,8090,0
|
|
20230907,163500,2646820250,8090,8090,8090,8090,0
|
|
20230907,163400,2646820250,8090,8090,8090,8090,0
|
|
20230907,163300,2646820250,8090,8090,8090,8090,0
|
|
20230907,163200,2646820250,8090,8090,8090,8090,0
|
|
20230907,163100,2646820250,8090,8090,8090,8090,0
|
|
20230907,163000,2646820250,8090,8090,8090,8090,0
|
|
20230907,162900,2646820250,8090,8090,8090,8090,0
|
|
20230907,162800,2646820250,8090,8090,8090,8090,0
|
|
20230907,162700,2646820250,8090,8090,8090,8090,10829
|
|
20230907,162600,2646820250,8090,8090,8090,8090,0
|
|
20230907,162500,2646820250,8090,8090,8090,8090,0
|
|
20230907,162400,2646820250,8090,8090,8090,8090,0
|
|
20230907,162300,2646820250,8090,8090,8090,8090,0
|
|
20230907,162200,2646820250,8090,8090,8090,8090,0
|
|
20230907,162100,2646820250,8090,8090,8090,8090,0
|
|
20230907,162000,2646820250,8090,8090,8090,8090,0
|
|
20230907,161900,2646820250,8090,8090,8090,8090,0
|
|
20230907,161800,2646820250,8090,8090,8090,8090,0
|
|
20230907,161700,2646820250,8090,8090,8090,8090,0
|
|
20230907,161600,2646820250,8090,8090,8090,8090,0
|
|
20230907,161500,2646820250,8090,8090,8090,8090,0
|
|
20230907,161400,2646820250,8090,8090,8090,8090,0
|
|
20230907,161300,2646820250,8090,8090,8090,8090,0
|
|
20230907,161200,2646820250,8090,8090,8090,8090,0
|
|
20230907,161100,2646820250,8090,8090,8090,8090,0
|
|
20230907,161000,2646820250,8090,8090,8090,8090,0
|
|
20230907,160900,2646820250,8090,8090,8090,8090,0
|
|
20230907,160800,2646820250,8090,8090,8090,8090,0
|
|
20230907,160700,2646820250,8090,8090,8090,8090,0
|
|
20230907,160600,2646820250,8090,8090,8090,8090,0
|
|
20230907,160500,2646820250,8090,8090,8090,8090,0
|
|
20230907,160400,2646820250,8090,8090,8090,8090,0
|
|
20230907,160300,2646820250,8090,8090,8090,8090,0
|
|
20230907,160200,2646820250,8090,8090,8090,8090,0
|
|
20230907,160100,2646820250,8090,8090,8090,8090,0
|
|
20230907,160000,2646820250,8090,8090,8090,8090,0
|
|
20230907,155900,2646820250,8090,8090,8090,8090,0
|
|
20230907,155800,2646820250,8090,8090,8090,8090,0
|
|
20230907,155700,2646820250,8090,8090,8090,8090,10829
|
|
20230907,155600,2646820250,8090,8090,8090,8090,0
|
|
20230907,155500,2646820250,8090,8090,8090,8090,0
|
|
20230907,155400,2646820250,8090,8090,8090,8090,0
|
|
20230907,155300,2646820250,8090,8090,8090,8090,0
|
|
20230907,155200,2646820250,8090,8090,8090,8090,0
|
|
20230907,155100,2646820250,8090,8090,8090,8090,0
|
|
20230907,155000,2646820250,8090,8090,8090,8090,0
|
|
20230907,154900,2646820250,8090,8090,8090,8090,0
|
|
20230907,154800,2646820250,8090,8090,8090,8090,0
|
|
20230907,154700,2646820250,8090,8090,8090,8090,0
|
|
20230907,154600,2646820250,8090,8090,8090,8090,0
|
|
20230907,154500,2646820250,8090,8090,8090,8090,0
|
|
20230907,154400,2646820250,8090,8090,8090,8090,0
|
|
20230907,154300,2646820250,8090,8090,8090,8090,0
|
|
20230907,154200,2646820250,8090,8090,8090,8090,0
|
|
20230907,154100,2646820250,8090,8090,8090,8090,0
|
|
20230907,154000,2646820250,8090,8090,8090,8090,0
|
|
20230907,153900,2646820250,8090,8090,8090,8090,0
|
|
20230907,153800,2646820250,8090,8090,8090,8090,0
|
|
20230907,153700,2646820250,8090,8090,8090,8090,0
|
|
20230907,153600,2646820250,8090,8090,8090,8090,0
|
|
20230907,153500,2646820250,8090,8090,8090,8090,0
|
|
20230907,153400,2646820250,8090,8090,8090,8090,0
|
|
20230907,153300,2646820250,8090,8090,8090,8090,0
|
|
20230907,153200,2646820250,8090,8090,8090,8090,0
|
|
20230907,153100,2646820250,8090,8090,8090,8090,0
|
|
20230907,153000,2646820250,8090,8090,8090,8090,10829
|
|
20230907,152900,2559213640,8110,8110,8110,8110,0
|
|
20230907,152800,2559213640,8110,8110,8110,8110,0
|
|
20230907,152700,2559213640,8110,8110,8110,8110,0
|
|
20230907,152600,2559213640,8110,8110,8110,8110,0
|
|
20230907,152500,2559213640,8110,8110,8110,8110,0
|
|
20230907,152400,2559213640,8110,8110,8110,8110,0
|
|
20230907,152300,2559213640,8110,8110,8110,8110,0
|
|
20230907,152200,2559213640,8110,8110,8110,8110,0
|
|
20230907,152100,2559213640,8110,8110,8110,8110,0
|
|
20230907,152000,2559213640,8110,8110,8110,8110,0
|
|
20230907,151900,2559213640,8110,8070,8110,8070,3416
|
|
20230907,151800,2531595700,8080,8070,8080,8070,601
|
|
20230907,151700,2526745210,8070,8070,8080,8060,3710
|
|
20230907,151600,2496804780,8080,8080,8090,8070,642
|
|
20230907,151500,2491617450,8090,8080,8090,8080,1647
|
|
20230907,151400,2478309680,8070,8080,8080,8070,1585
|
|
20230907,151300,2465505060,8090,8090,8090,8080,833
|
|
20230907,151200,2458772230,8080,8080,8080,8070,1602
|
|
20230907,151100,2445831640,8080,8070,8080,8070,793
|
|
20230907,151000,2439427410,8070,8070,8080,8060,4352
|
|
20230907,150900,2404323370,8080,8070,8080,8070,885
|
|
20230907,150800,2397180510,8080,8070,8080,8070,1460
|
|
20230907,150700,2385386650,8080,8070,8080,8070,2320
|
|
20230907,150600,2366661250,8070,8080,8080,8070,1366
|
|
20230907,150500,2355630870,8070,8080,8090,8070,2278
|
|
20230907,150400,2337246020,8090,8080,8100,8070,2435
|
|
20230907,150300,2317574280,8110,8100,8110,8080,3407
|
|
20230907,150200,2290014580,8100,8100,8100,8100,554
|
|
20230907,150100,2285527180,8090,8110,8110,8090,1192
|
|
20230907,150000,2275867360,8120,8120,8120,8110,227
|
|
20230907,145900,2274024130,8120,8110,8120,8110,14
|
|
20230907,145800,2273910560,8110,8110,8130,8110,116
|
|
20230907,145700,2272967880,8110,8100,8130,8100,165
|
|
20230907,145600,2271628090,8090,8080,8090,8080,1805
|
|
20230907,145500,2257026440,8090,8080,8090,8080,4924
|
|
20230907,145400,2217196160,8080,8090,8090,8070,4619
|
|
20230907,145300,2179889340,8090,8120,8120,8090,20018
|
|
20230907,145200,2017652460,8130,8120,8130,8120,938
|
|
20230907,145100,2010030300,8130,8130,8130,8120,822
|
|
20230907,145000,2003347450,8130,8130,8130,8130,2159
|
|
20230907,144900,1985794780,8130,8120,8130,8120,813
|
|
20230907,144800,1979185180,8130,8130,8130,8130,1369
|
|
20230907,144700,1968055210,8130,8120,8130,8120,706
|
|
20230907,144600,1962315440,8120,8120,8130,8120,1011
|
|
20230907,144500,1954106090,8130,8120,8130,8120,6
|
|
20230907,144400,1954057340,8130,8130,8130,8130,2111
|
|
20230907,144300,1936894910,8140,8140,8140,8130,244
|
|
20230907,144200,1934911130,8130,8130,8140,8130,166
|
|
20230907,144100,1933561440,8140,8130,8140,8130,2
|
|
20230907,144000,1933545170,8140,8130,8140,8130,4
|
|
20230907,143900,1933512630,8140,8140,8140,8140,6
|
|
20230907,143800,1933463790,8130,8140,8140,8120,4064
|
|
20230907,143700,1900402760,8130,8150,8150,8130,32
|
|
20230907,143600,1900142020,8150,8140,8150,8140,775
|
|
20230907,143500,1893833510,8140,8130,8140,8130,905
|
|
20230907,143400,1886466820,8140,8140,8140,8130,273
|
|
20230907,143300,1884245490,8140,8140,8140,8130,24
|
|
20230907,143200,1884050330,8130,8140,8140,8130,2214
|
|
20230907,143100,1866045920,8150,8140,8150,8130,594
|
|
20230907,143000,1861212710,8140,8140,8140,8130,890
|
|
20230907,142900,1853968140,8140,8130,8140,8130,2271
|
|
20230907,142800,1835482210,8140,8140,8140,8130,23
|
|
20230907,142700,1835295010,8140,8130,8140,8120,2582
|
|
20230907,142600,1814303350,8130,8130,8130,8130,2050
|
|
20230907,142500,1797636850,8130,8130,8130,8120,491
|
|
20230907,142400,1793645030,8120,8130,8130,8120,601
|
|
20230907,142300,1788761900,8130,8120,8130,8120,390
|
|
20230907,142200,1785592210,8120,8130,8130,8120,1154
|
|
20230907,142100,1776215240,8120,8120,8130,8120,118
|
|
20230907,142000,1775257060,8130,8120,8130,8120,141
|
|
20230907,141900,1774112130,8130,8120,8130,8120,706
|
|
20230907,141800,1768379400,8120,8120,8120,8120,863
|
|
20230907,141700,1761371840,8120,8110,8120,8110,275
|
|
20230907,141600,1759139350,8120,8130,8140,8120,2694
|
|
20230907,141500,1737253820,8140,8130,8140,8130,540
|
|
20230907,141400,1732863140,8130,8120,8130,8120,1164
|
|
20230907,141300,1723399830,8130,8130,8130,8120,527
|
|
20230907,141200,1719120080,8130,8140,8140,8130,482
|
|
20230907,141100,1715201320,8140,8130,8140,8130,63
|
|
20230907,141000,1714689010,8140,8130,8140,8130,206
|
|
20230907,140900,1713012210,8140,8130,8140,8130,2136
|
|
20230907,140800,1695645860,8130,8130,8140,8130,330
|
|
20230907,140700,1692962650,8140,8140,8140,8130,283
|
|
20230907,140600,1690659910,8140,8140,8140,8140,183
|
|
20230907,140500,1689170290,8140,8120,8140,8120,5
|
|
20230907,140400,1689129610,8140,8130,8140,8130,617
|
|
20230907,140300,1684113360,8130,8130,8130,8120,690
|
|
20230907,140200,1678504220,8130,8120,8130,8120,199
|
|
20230907,140100,1676886370,8130,8120,8130,8120,1818
|
|
20230907,140000,1662120890,8120,8130,8130,8120,2525
|
|
20230907,135900,1641604630,8130,8110,8130,8110,1079
|
|
20230907,135800,1632843150,8120,8120,8120,8110,1283
|
|
20230907,135700,1622425510,8120,8120,8120,8120,69
|
|
20230907,135600,1621865230,8120,8120,8120,8110,145
|
|
20230907,135500,1620687840,8120,8120,8130,8120,243
|
|
20230907,135400,1618713680,8130,8120,8130,8120,1492
|
|
20230907,135300,1606598560,8120,8120,8130,8120,922
|
|
20230907,135200,1599111810,8130,8130,8130,8130,67
|
|
20230907,135100,1598567100,8130,8140,8140,8130,2541
|
|
20230907,135000,1577908730,8140,8140,8140,8130,122
|
|
20230907,134900,1576915700,8140,8150,8150,8140,719
|
|
20230907,134800,1571060990,8140,8150,8150,8140,2873
|
|
20230907,134700,1547674740,8150,8150,8160,8150,146
|
|
20230907,134600,1546484710,8160,8160,8160,8140,167
|
|
20230907,134500,1545124350,8140,8150,8160,8140,2369
|
|
20230907,134400,1525820240,8150,8140,8150,8140,47
|
|
20230907,134300,1525437220,8150,8150,8150,8150,322
|
|
20230907,134200,1522812920,8150,8150,8150,8150,6
|
|
20230907,134100,1522764020,8150,8140,8150,8140,39
|
|
20230907,134000,1522446180,8150,8150,8150,8150,1224
|
|
20230907,133900,1512470580,8150,8160,8160,8150,368
|
|
20230907,133800,1509471350,8150,8160,8160,8150,3809
|
|
20230907,133700,1478427390,8160,8150,8160,8150,311
|
|
20230907,133600,1475889880,8160,8150,8160,8150,1102
|
|
20230907,133500,1466907560,8160,8160,8180,8150,2275
|
|
20230907,133400,1448343000,8180,8160,8180,8160,3
|
|
20230907,133300,1448318500,8180,8180,8180,8180,12
|
|
20230907,133200,1448220340,8180,8170,8180,8160,1413
|
|
20230907,133100,1436676100,8170,8170,8170,8170,854
|
|
20230907,133000,1429698920,8170,8170,8170,8160,1183
|
|
20230907,132900,1420033820,8170,8160,8170,8160,1438
|
|
20230907,132800,1408289460,8170,8180,8180,8170,3514
|
|
20230907,132700,1379579370,8180,8180,8180,8180,100
|
|
20230907,132600,1378761370,8180,8180,8180,8170,116
|
|
20230907,132500,1377812540,8180,8170,8180,8170,65
|
|
20230907,132400,1377280870,8180,8180,8180,8170,64
|
|
20230907,132300,1376757970,8170,8160,8170,8160,914
|
|
20230907,132200,1369290610,8160,8170,8170,8160,175
|
|
20230907,132100,1367862210,8170,8170,8170,8170,1000
|
|
20230907,132000,1359692210,8170,8170,8170,8170,2
|
|
20230907,131900,1359675870,8180,8180,8180,8180,0
|
|
20230907,131800,1359675870,8180,8180,8180,8180,50
|
|
20230907,131700,1359266870,8170,8170,8170,8170,0
|
|
20230907,131600,1359266870,8170,8170,8170,8160,6717
|
|
20230907,131500,1304399280,8180,8200,8200,8180,3217
|
|
20230907,131400,1278072160,8210,8210,8210,8210,6
|
|
20230907,131300,1278022900,8210,8210,8210,8210,10
|
|
20230907,131200,1277940800,8210,8210,8210,8190,1086
|
|
20230907,131100,1269045660,8210,8190,8210,8190,3148
|
|
20230907,131000,1243263520,8190,8210,8210,8190,3900
|
|
20230907,130900,1211299420,8200,8210,8210,8200,6
|
|
20230907,130800,1211250170,8210,8210,8210,8210,0
|
|
20230907,130700,1211250170,8210,8210,8210,8210,24
|
|
20230907,130600,1211053130,8210,8210,8210,8210,31
|
|
20230907,130500,1210798620,8210,8210,8210,8210,42
|
|
20230907,130400,1210453800,8200,8200,8200,8200,201
|
|
20230907,130300,1208805600,8210,8210,8210,8210,2
|
|
20230907,130200,1208789180,8210,8210,8210,8200,132
|
|
20230907,130100,1207706760,8210,8200,8210,8200,147
|
|
20230907,130000,1206501090,8210,8200,8210,8200,13
|
|
20230907,125900,1206394380,8210,8210,8210,8210,2
|
|
20230907,125800,1206377960,8200,8200,8210,8200,771
|
|
20230907,125700,1200055210,8200,8210,8210,8200,281
|
|
20230907,125600,1197750280,8200,8200,8210,8200,1078
|
|
20230907,125500,1188910670,8210,8200,8210,8200,3
|
|
20230907,125400,1188886060,8200,8200,8200,8200,701
|
|
20230907,125300,1183137860,8210,8210,8210,8210,2
|
|
20230907,125200,1183121440,8200,8200,8210,8200,305
|
|
20230907,125100,1180620340,8200,8200,8200,8200,0
|
|
20230907,125000,1180620340,8200,8210,8210,8200,5
|
|
20230907,124900,1180579300,8210,8210,8210,8210,1
|
|
20230907,124800,1180571090,8220,8200,8220,8200,144
|
|
20230907,124700,1179387460,8220,8220,8220,8220,343
|
|
20230907,124600,1176568000,8220,8220,8220,8220,1
|
|
20230907,124500,1176559780,8200,8220,8220,8200,14
|
|
20230907,124400,1176444720,8220,8210,8220,8210,575
|
|
20230907,124300,1171719080,8200,8200,8200,8200,2411
|
|
20230907,124200,1151948880,8210,8200,8210,8200,2303
|
|
20230907,124100,1133064270,8200,8200,8200,8200,0
|
|
20230907,124000,1133064270,8200,8200,8200,8190,2132
|
|
20230907,123900,1115586870,8200,8190,8200,8190,155
|
|
20230907,123800,1114315880,8200,8200,8200,8200,101
|
|
20230907,123700,1113487680,8200,8200,8200,8190,205
|
|
20230907,123600,1111808700,8200,8200,8200,8200,1
|
|
20230907,123500,1111800500,8200,8200,8200,8200,230
|
|
20230907,123400,1109914500,8200,8200,8210,8200,1175
|
|
20230907,123300,1100279460,8200,8200,8200,8200,0
|
|
20230907,123200,1100279460,8200,8200,8200,8200,2
|
|
20230907,123100,1100263060,8190,8190,8200,8190,22
|
|
20230907,123000,1100082680,8200,8190,8200,8190,459
|
|
20230907,122900,1096323370,8190,8190,8190,8190,4
|
|
20230907,122800,1096290610,8190,8190,8190,8190,0
|
|
20230907,122700,1096290610,8190,8200,8200,8190,168
|
|
20230907,122600,1094913020,8200,8200,8200,8200,5
|
|
20230907,122500,1094872020,8190,8180,8190,8180,1280
|
|
20230907,122400,1084394970,8180,8180,8180,8180,58
|
|
20230907,122300,1083920530,8180,8180,8180,8170,290
|
|
20230907,122200,1081548350,8180,8170,8180,8170,2
|
|
20230907,122100,1081532000,8180,8170,8180,8170,121
|
|
20230907,122000,1080543400,8180,8170,8180,8170,76
|
|
20230907,121900,1079922460,8170,8160,8180,8160,329
|
|
20230907,121800,1077236520,8160,8180,8180,8160,896
|
|
20230907,121700,1069924200,8190,8190,8190,8190,194
|
|
20230907,121600,1068335340,8190,8180,8190,8180,4
|
|
20230907,121500,1068302590,8190,8190,8190,8170,12
|
|
20230907,121400,1068204330,8190,8170,8190,8160,484
|
|
20230907,121300,1064254790,8160,8170,8170,8160,3666
|
|
20230907,121200,1034339840,8170,8170,8170,8170,62
|
|
20230907,121100,1033833300,8170,8180,8200,8170,403
|
|
20230907,121000,1030538020,8170,8170,8170,8170,0
|
|
20230907,120900,1030538020,8170,8180,8180,8170,1400
|
|
20230907,120800,1019099550,8180,8180,8180,8180,71
|
|
20230907,120700,1018518770,8180,8200,8200,8180,355
|
|
20230907,120600,1015613740,8190,8200,8200,8190,344
|
|
20230907,120500,1012793440,8190,8190,8190,8190,1
|
|
20230907,120400,1012785250,8170,8200,8200,8170,6
|
|
20230907,120300,1012736110,8200,8200,8200,8200,1
|
|
20230907,120200,1012727910,8200,8200,8200,8170,24
|
|
20230907,120100,1012531140,8170,8170,8170,8170,1
|
|
20230907,120000,1012522970,8230,8220,8230,8220,119
|
|
20230907,115900,1011543700,8220,8180,8220,8170,2121
|
|
20230907,115800,994195370,8200,8180,8200,8170,45
|
|
20230907,115700,993827020,8180,8180,8180,8180,455
|
|
20230907,115600,990105120,8170,8200,8200,8170,305
|
|
20230907,115500,987612070,8180,8180,8180,8170,137
|
|
20230907,115400,986491740,8180,8180,8180,8180,150
|
|
20230907,115300,985264740,8180,8180,8180,8180,0
|
|
20230907,115200,985264740,8180,8200,8200,8180,981
|
|
20230907,115100,977239550,8200,8180,8200,8180,24
|
|
20230907,115000,977043150,8180,8190,8190,8180,604
|
|
20230907,114900,972097390,8190,8200,8200,8190,20
|
|
20230907,114800,971933400,8200,8190,8200,8190,4
|
|
20230907,114700,971900610,8200,8190,8200,8190,2
|
|
20230907,114600,971884220,8190,8190,8190,8190,7
|
|
20230907,114500,971826890,8210,8190,8210,8190,3
|
|
20230907,114400,971802300,8200,8200,8200,8200,2
|
|
20230907,114300,971785900,8200,8200,8210,8200,102
|
|
20230907,114200,970948510,8210,8190,8210,8180,1001
|
|
20230907,114100,962757770,8180,8200,8210,8180,742
|
|
20230907,114000,956674290,8180,8180,8180,8180,52
|
|
20230907,113900,956248930,8180,8180,8180,8180,3
|
|
20230907,113800,956224390,8180,8190,8190,8180,1000
|
|
20230907,113700,948042670,8190,8190,8190,8190,1
|
|
20230907,113600,948034480,8190,8190,8190,8190,1
|
|
20230907,113500,948026290,8190,8190,8190,8190,0
|
|
20230907,113400,948026290,8190,8190,8190,8190,0
|
|
20230907,113300,948026290,8190,8190,8200,8190,695
|
|
20230907,113200,942334000,8190,8190,8190,8190,10
|
|
20230907,113100,942252100,8190,8190,8190,8190,7
|
|
20230907,113000,942194770,8190,8190,8190,8190,0
|
|
20230907,112900,942194770,8190,8190,8190,8190,135
|
|
20230907,112800,941089120,8190,8190,8190,8190,62
|
|
20230907,112700,940581340,8170,8170,8170,8170,0
|
|
20230907,112600,940581340,8170,8180,8180,8170,684
|
|
20230907,112500,934990290,8190,8180,8190,8180,142
|
|
20230907,112400,933827340,8180,8180,8190,8180,278
|
|
20230907,112300,931552240,8170,8170,8170,8170,3
|
|
20230907,112200,931527730,8160,8180,8180,8160,1851
|
|
20230907,112100,916410610,8170,8190,8190,8170,3031
|
|
20230907,112000,891616550,8190,8190,8190,8190,61
|
|
20230907,111900,891116960,8200,8190,8200,8190,231
|
|
20230907,111800,889225060,8200,8200,8200,8200,1
|
|
20230907,111700,889216860,8190,8180,8190,8180,1146
|
|
20230907,111600,879842390,8190,8190,8190,8190,75
|
|
20230907,111500,879228140,8190,8190,8190,8190,1
|
|
20230907,111400,879219950,8190,8190,8190,8190,2
|
|
20230907,111300,879203570,8180,8180,8180,8180,0
|
|
20230907,111200,879203570,8180,8180,8180,8180,900
|
|
20230907,111100,871841570,8180,8180,8180,8180,28
|
|
20230907,111000,871612530,8200,8180,8200,8180,441
|
|
20230907,110900,868001130,8180,8180,8180,8180,156
|
|
20230907,110800,866725050,8180,8180,8180,8180,2
|
|
20230907,110700,866708690,8210,8200,8210,8180,64
|
|
20230907,110600,866184390,8210,8210,8210,8200,536
|
|
20230907,110500,861784500,8210,8200,8210,8200,230
|
|
20230907,110400,859898440,8200,8210,8210,8200,562
|
|
20230907,110300,855290030,8210,8200,8210,8200,17
|
|
20230907,110200,855150470,8200,8200,8200,8200,61
|
|
20230907,110100,854650270,8200,8180,8200,8180,990
|
|
20230907,110000,846537570,8180,8200,8200,8180,349
|
|
20230907,105900,843682630,8200,8190,8200,8190,252
|
|
20230907,105800,841618740,8200,8200,8200,8200,2
|
|
20230907,105700,841602340,8200,8180,8200,8180,8
|
|
20230907,105600,841536860,8200,8200,8200,8200,0
|
|
20230907,105500,841536860,8200,8200,8200,8200,0
|
|
20230907,105400,841536860,8200,8180,8200,8180,20
|
|
20230907,105300,841373060,8170,8210,8220,8170,2264
|
|
20230907,105200,822855540,8210,8200,8210,8200,316
|
|
20230907,105100,820262200,8210,8210,8210,8200,183
|
|
20230907,105000,818759780,8210,8190,8210,8190,166
|
|
20230907,104900,817398620,8190,8170,8190,8170,55
|
|
20230907,104800,816949230,8190,8190,8200,8170,2663
|
|
20230907,104700,795172680,8190,8190,8190,8190,618
|
|
20230907,104600,790111260,8190,8200,8200,8190,461
|
|
20230907,104500,786334890,8190,8190,8190,8190,258
|
|
20230907,104400,784221870,8190,8190,8200,8190,54
|
|
20230907,104300,783779590,8200,8200,8200,8200,53
|
|
20230907,104200,783344990,8190,8190,8190,8190,1187
|
|
20230907,104100,773623460,8180,8170,8180,8170,1025
|
|
20230907,104000,765239270,8180,8170,8180,8170,14
|
|
20230907,103900,765124770,8170,8180,8180,8170,61
|
|
20230907,103800,764625800,8180,8190,8190,8160,539
|
|
20230907,103700,760215680,8190,8190,8200,8190,52
|
|
20230907,103600,759789790,8180,8170,8190,8170,1497
|
|
20230907,103500,747544350,8170,8170,8180,8170,45
|
|
20230907,103400,747176670,8170,8170,8170,8160,262
|
|
20230907,103300,745036430,8170,8180,8180,8160,1167
|
|
20230907,103200,735503180,8170,8190,8190,8170,287
|
|
20230907,103100,733156270,8190,8180,8190,8180,129
|
|
20230907,103000,732101030,8190,8180,8190,8180,2
|
|
20230907,102900,732084660,8190,8180,8190,8180,159
|
|
20230907,102800,730783870,8190,8180,8190,8180,420
|
|
20230907,102700,727344080,8190,8190,8190,8190,97
|
|
20230907,102600,726549650,8190,8200,8200,8150,2540
|
|
20230907,102500,705826590,8150,8190,8210,8150,7837
|
|
20230907,102400,641834870,8200,8190,8200,8190,689
|
|
20230907,102300,636191930,8190,8190,8200,8150,1055
|
|
20230907,102200,627566940,8190,8180,8190,8150,2860
|
|
20230907,102100,604249680,8160,8180,8190,8160,5697
|
|
20230907,102000,557720960,8190,8190,8190,8170,1319
|
|
20230907,101900,546930810,8180,8190,8200,8180,2474
|
|
20230907,101800,526687800,8190,8190,8200,8190,1008
|
|
20230907,101700,518427340,8200,8200,8200,8190,687
|
|
20230907,101600,512800650,8200,8210,8210,8190,920
|
|
20230907,101500,505251950,8210,8200,8210,8180,4684
|
|
20230907,101400,466851660,8210,8210,8210,8200,597
|
|
20230907,101300,461956210,8200,8220,8220,8200,331
|
|
20230907,101200,459238590,8220,8210,8220,8210,175
|
|
20230907,101100,457801800,8220,8220,8220,8210,1008
|
|
20230907,101000,449526050,8210,8220,8220,8210,310
|
|
20230907,100900,446977870,8220,8230,8230,8220,106
|
|
20230907,100800,446106450,8230,8230,8230,8220,27
|
|
20230907,100700,445884420,8220,8230,8230,8220,69
|
|
20230907,100600,445316570,8230,8210,8230,8210,559
|
|
20230907,100500,440723080,8210,8210,8240,8210,728
|
|
20230907,100400,434743860,8230,8230,8230,8220,1372
|
|
20230907,100300,423456020,8220,8230,8230,8220,1919
|
|
20230907,100200,407681410,8230,8220,8230,8210,1083
|
|
20230907,100100,398786480,8230,8230,8240,8220,1342
|
|
20230907,100000,387751390,8230,8240,8250,8230,2356
|
|
20230907,095900,368355910,8240,8240,8250,8240,212
|
|
20230907,095800,366608960,8240,8240,8240,8240,132
|
|
20230907,095700,365521280,8240,8250,8250,8240,1605
|
|
20230907,095600,352291210,8250,8250,8250,8240,927
|
|
20230907,095500,344649370,8250,8250,8250,8240,275
|
|
20230907,095400,342380680,8250,8250,8250,8240,118
|
|
20230907,095300,341407190,8240,8250,8250,8240,332
|
|
20230907,095200,338670140,8260,8250,8260,8250,178
|
|
20230907,095100,337201630,8260,8260,8260,8250,256
|
|
20230907,095000,335088660,8260,8260,8260,8250,362
|
|
20230907,094900,332100540,8260,8260,8260,8250,166
|
|
20230907,094800,330730430,8260,8260,8260,8250,159
|
|
20230907,094700,329418450,8250,8260,8260,8250,3876
|
|
20230907,094600,297437790,8270,8260,8270,8260,40
|
|
20230907,094500,297107380,8270,8270,8280,8270,1100
|
|
20230907,094400,288010370,8270,8280,8280,8270,264
|
|
20230907,094300,285827070,8270,8270,8270,8260,677
|
|
20230907,094200,280228330,8270,8270,8280,8260,4588
|
|
20230907,094100,242308450,8270,8270,8280,8270,541
|
|
20230907,094000,237834360,8280,8290,8290,8280,22
|
|
20230907,093900,237652180,8290,8300,8310,8280,2920
|
|
20230907,093800,213467140,8310,8310,8310,8310,3
|
|
20230907,093700,213442210,8300,8300,8310,8290,764
|
|
20230907,093600,207107050,8310,8310,8310,8290,553
|
|
20230907,093500,202522420,8310,8290,8310,8290,123
|
|
20230907,093400,201500430,8300,8320,8320,8300,129
|
|
20230907,093300,200428350,8320,8310,8320,8290,1059
|
|
20230907,093200,191638510,8300,8310,8310,8290,278
|
|
20230907,093100,189332870,8300,8290,8310,8290,6
|
|
20230907,093000,189283100,8300,8290,8300,8290,1805
|
|
20230907,092900,174316770,8280,8280,8290,8280,1686
|
|
20230907,092800,160356680,8280,8290,8290,8280,297
|
|
20230907,092700,157896630,8290,8280,8290,8280,319
|
|
20230907,092600,155253480,8280,8290,8290,8280,8
|
|
20230907,092500,155187200,8280,8280,8290,8280,1114
|
|
20230907,092400,145963240,8280,8290,8290,8280,938
|
|
20230907,092300,138187230,8300,8300,8300,8290,282
|
|
20230907,092200,135847830,8290,8300,8300,8280,2464
|
|
20230907,092100,115415680,8300,8300,8300,8300,225
|
|
20230907,092000,113548180,8310,8300,8310,8300,8
|
|
20230907,091900,113481770,8310,8290,8310,8290,340
|
|
20230907,091800,110660260,8290,8290,8290,8290,5
|
|
20230907,091700,110618810,8310,8310,8310,8290,87
|
|
20230907,091600,109896240,8290,8290,8310,8290,531
|
|
20230907,091500,105491410,8290,8290,8290,8290,693
|
|
20230907,091400,99746440,8290,8290,8290,8280,663
|
|
20230907,091300,94250230,8290,8320,8320,8290,1893
|
|
20230907,091200,78532010,8320,8320,8330,8320,556
|
|
20230907,091100,73905830,8310,8330,8330,8310,680
|
|
20230907,091000,68246720,8320,8320,8330,8310,719
|
|
20230907,090900,62264350,8310,8300,8310,8300,325
|
|
20230907,090800,59564300,8300,8290,8300,8280,1220
|
|
20230907,090700,49444220,8280,8280,8280,8280,65
|
|
20230907,090600,48906020,8280,8270,8280,8270,19
|
|
20230907,090500,48748750,8290,8270,8290,8270,257
|
|
20230907,090400,46622020,8300,8270,8300,8270,514
|
|
20230907,090300,42362900,8270,8260,8270,8260,809
|
|
20230907,090200,35677570,8260,8280,8280,8250,1014
|
|
20230907,090100,27300530,8300,8270,8300,8270,1170
|
|
20230907,090000,17604430,8230,8230,8260,8230,2107
|