597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,185400,4445083870,8480,8480,8480,8480,8659
|
|
20230911,185300,4445083870,8480,8480,8480,8480,0
|
|
20230911,185200,4445083870,8480,8480,8480,8480,0
|
|
20230911,185100,4445083870,8480,8480,8480,8480,0
|
|
20230911,185000,4445083870,8480,8480,8480,8480,0
|
|
20230911,184900,4445083870,8480,8480,8480,8480,0
|
|
20230911,184800,4445083870,8480,8480,8480,8480,0
|
|
20230911,184700,4445083870,8480,8480,8480,8480,0
|
|
20230911,184600,4445083870,8480,8480,8480,8480,0
|
|
20230911,184500,4445083870,8480,8480,8480,8480,0
|
|
20230911,184400,4445083870,8480,8480,8480,8480,0
|
|
20230911,184300,4445083870,8480,8480,8480,8480,0
|
|
20230911,184200,4445083870,8480,8480,8480,8480,0
|
|
20230911,184100,4445083870,8480,8480,8480,8480,0
|
|
20230911,184000,4445083870,8480,8480,8480,8480,0
|
|
20230911,183900,4445083870,8480,8480,8480,8480,0
|
|
20230911,183800,4445083870,8480,8480,8480,8480,0
|
|
20230911,183700,4445083870,8480,8480,8480,8480,0
|
|
20230911,183600,4445083870,8480,8480,8480,8480,0
|
|
20230911,183500,4445083870,8480,8480,8480,8480,0
|
|
20230911,183400,4445083870,8480,8480,8480,8480,0
|
|
20230911,183300,4445083870,8480,8480,8480,8480,0
|
|
20230911,183200,4445083870,8480,8480,8480,8480,0
|
|
20230911,183100,4445083870,8480,8480,8480,8480,0
|
|
20230911,183000,4445083870,8480,8480,8480,8480,0
|
|
20230911,182900,4445083870,8480,8480,8480,8480,0
|
|
20230911,182800,4445083870,8480,8480,8480,8480,0
|
|
20230911,182700,4445083870,8480,8480,8480,8480,0
|
|
20230911,182600,4445083870,8480,8480,8480,8480,0
|
|
20230911,182500,4445083870,8480,8480,8480,8480,0
|
|
20230911,182400,4445083870,8480,8480,8480,8480,8659
|
|
20230911,182300,4445083870,8480,8480,8480,8480,0
|
|
20230911,182200,4445083870,8480,8480,8480,8480,0
|
|
20230911,182100,4445083870,8480,8480,8480,8480,0
|
|
20230911,182000,4445083870,8480,8480,8480,8480,0
|
|
20230911,181900,4445083870,8480,8480,8480,8480,0
|
|
20230911,181800,4445083870,8480,8480,8480,8480,0
|
|
20230911,181700,4445083870,8480,8480,8480,8480,0
|
|
20230911,181600,4445083870,8480,8480,8480,8480,0
|
|
20230911,181500,4445083870,8480,8480,8480,8480,0
|
|
20230911,181400,4445083870,8480,8480,8480,8480,0
|
|
20230911,181300,4445083870,8480,8480,8480,8480,0
|
|
20230911,181200,4445083870,8480,8480,8480,8480,0
|
|
20230911,181100,4445083870,8480,8480,8480,8480,0
|
|
20230911,181000,4445083870,8480,8480,8480,8480,0
|
|
20230911,180900,4445083870,8480,8480,8480,8480,0
|
|
20230911,180800,4445083870,8480,8480,8480,8480,0
|
|
20230911,180700,4445083870,8480,8480,8480,8480,0
|
|
20230911,180600,4445083870,8480,8480,8480,8480,0
|
|
20230911,180500,4445083870,8480,8480,8480,8480,0
|
|
20230911,180400,4445083870,8480,8480,8480,8480,0
|
|
20230911,180300,4445083870,8480,8480,8480,8480,0
|
|
20230911,180200,4445083870,8480,8480,8480,8480,0
|
|
20230911,180100,4445083870,8480,8480,8480,8480,0
|
|
20230911,180000,4445083870,8480,8480,8480,8480,0
|
|
20230911,175900,4445083870,8480,8480,8480,8480,0
|
|
20230911,175800,4445083870,8480,8480,8480,8480,0
|
|
20230911,175700,4445083870,8480,8480,8480,8480,0
|
|
20230911,175600,4445083870,8480,8480,8480,8480,0
|
|
20230911,175500,4445083870,8480,8480,8480,8480,0
|
|
20230911,175400,4445083870,8480,8480,8480,8480,8659
|
|
20230911,175300,4445083870,8480,8480,8480,8480,0
|
|
20230911,175200,4445083870,8480,8480,8480,8480,0
|
|
20230911,175100,4445083870,8480,8480,8480,8480,0
|
|
20230911,175000,4445083870,8480,8480,8480,8480,0
|
|
20230911,174900,4445083870,8480,8480,8480,8480,0
|
|
20230911,174800,4445083870,8480,8480,8480,8480,0
|
|
20230911,174700,4445083870,8480,8480,8480,8480,0
|
|
20230911,174600,4445083870,8480,8480,8480,8480,0
|
|
20230911,174500,4445083870,8480,8480,8480,8480,0
|
|
20230911,174400,4445083870,8480,8480,8480,8480,0
|
|
20230911,174300,4445083870,8480,8480,8480,8480,0
|
|
20230911,174200,4445083870,8480,8480,8480,8480,0
|
|
20230911,174100,4445083870,8480,8480,8480,8480,0
|
|
20230911,174000,4445083870,8480,8480,8480,8480,0
|
|
20230911,173900,4445083870,8480,8480,8480,8480,0
|
|
20230911,173800,4445083870,8480,8480,8480,8480,0
|
|
20230911,173700,4445083870,8480,8480,8480,8480,0
|
|
20230911,173600,4445083870,8480,8480,8480,8480,0
|
|
20230911,173500,4445083870,8480,8480,8480,8480,0
|
|
20230911,173400,4445083870,8480,8480,8480,8480,0
|
|
20230911,173300,4445083870,8480,8480,8480,8480,0
|
|
20230911,173200,4445083870,8480,8480,8480,8480,0
|
|
20230911,173100,4445083870,8480,8480,8480,8480,0
|
|
20230911,173000,4445083870,8480,8480,8480,8480,0
|
|
20230911,172900,4445083870,8480,8480,8480,8480,0
|
|
20230911,172800,4445083870,8480,8480,8480,8480,0
|
|
20230911,172700,4445083870,8480,8480,8480,8480,0
|
|
20230911,172600,4445083870,8480,8480,8480,8480,0
|
|
20230911,172500,4445083870,8480,8480,8480,8480,0
|
|
20230911,172400,4445083870,8480,8480,8480,8480,8659
|
|
20230911,172300,4445083870,8480,8480,8480,8480,0
|
|
20230911,172200,4445083870,8480,8480,8480,8480,0
|
|
20230911,172100,4445083870,8480,8480,8480,8480,0
|
|
20230911,172000,4445083870,8480,8480,8480,8480,0
|
|
20230911,171900,4445083870,8480,8480,8480,8480,0
|
|
20230911,171800,4445083870,8480,8480,8480,8480,0
|
|
20230911,171700,4445083870,8480,8480,8480,8480,0
|
|
20230911,171600,4445083870,8480,8480,8480,8480,0
|
|
20230911,171500,4445083870,8480,8480,8480,8480,0
|
|
20230911,171400,4445083870,8480,8480,8480,8480,0
|
|
20230911,171300,4445083870,8480,8480,8480,8480,0
|
|
20230911,171200,4445083870,8480,8480,8480,8480,0
|
|
20230911,171100,4445083870,8480,8480,8480,8480,0
|
|
20230911,171000,4445083870,8480,8480,8480,8480,0
|
|
20230911,170900,4445083870,8480,8480,8480,8480,0
|
|
20230911,170800,4445083870,8480,8480,8480,8480,0
|
|
20230911,170700,4445083870,8480,8480,8480,8480,0
|
|
20230911,170600,4445083870,8480,8480,8480,8480,0
|
|
20230911,170500,4445083870,8480,8480,8480,8480,0
|
|
20230911,170400,4445083870,8480,8480,8480,8480,0
|
|
20230911,170300,4445083870,8480,8480,8480,8480,0
|
|
20230911,170200,4445083870,8480,8480,8480,8480,0
|
|
20230911,170100,4445083870,8480,8480,8480,8480,0
|
|
20230911,170000,4445083870,8480,8480,8480,8480,0
|
|
20230911,165900,4445083870,8480,8480,8480,8480,0
|
|
20230911,165800,4445083870,8480,8480,8480,8480,0
|
|
20230911,165700,4445083870,8480,8480,8480,8480,0
|
|
20230911,165600,4445083870,8480,8480,8480,8480,0
|
|
20230911,165500,4445083870,8480,8480,8480,8480,0
|
|
20230911,165400,4445083870,8480,8480,8480,8480,8659
|
|
20230911,165300,4445083870,8480,8480,8480,8480,0
|
|
20230911,165200,4445083870,8480,8480,8480,8480,0
|
|
20230911,165100,4445083870,8480,8480,8480,8480,0
|
|
20230911,165000,4445083870,8480,8480,8480,8480,0
|
|
20230911,164900,4445083870,8480,8480,8480,8480,0
|
|
20230911,164800,4445083870,8480,8480,8480,8480,0
|
|
20230911,164700,4445083870,8480,8480,8480,8480,0
|
|
20230911,164600,4445083870,8480,8480,8480,8480,0
|
|
20230911,164500,4445083870,8480,8480,8480,8480,0
|
|
20230911,164400,4445083870,8480,8480,8480,8480,0
|
|
20230911,164300,4445083870,8480,8480,8480,8480,0
|
|
20230911,164200,4445083870,8480,8480,8480,8480,0
|
|
20230911,164100,4445083870,8480,8480,8480,8480,0
|
|
20230911,164000,4445083870,8480,8480,8480,8480,0
|
|
20230911,163900,4445083870,8480,8480,8480,8480,0
|
|
20230911,163800,4445083870,8480,8480,8480,8480,0
|
|
20230911,163700,4445083870,8480,8480,8480,8480,0
|
|
20230911,163600,4445083870,8480,8480,8480,8480,0
|
|
20230911,163500,4445083870,8480,8480,8480,8480,0
|
|
20230911,163400,4445083870,8480,8480,8480,8480,0
|
|
20230911,163300,4445083870,8480,8480,8480,8480,0
|
|
20230911,163200,4445083870,8480,8480,8480,8480,0
|
|
20230911,163100,4445083870,8480,8480,8480,8480,0
|
|
20230911,163000,4445083870,8480,8480,8480,8480,0
|
|
20230911,162900,4445083870,8480,8480,8480,8480,0
|
|
20230911,162800,4445083870,8480,8480,8480,8480,0
|
|
20230911,162700,4445083870,8480,8480,8480,8480,0
|
|
20230911,162600,4445083870,8480,8480,8480,8480,0
|
|
20230911,162500,4445083870,8480,8480,8480,8480,0
|
|
20230911,162400,4445083870,8480,8480,8480,8480,8659
|
|
20230911,162300,4445083870,8480,8480,8480,8480,0
|
|
20230911,162200,4445083870,8480,8480,8480,8480,0
|
|
20230911,162100,4445083870,8480,8480,8480,8480,0
|
|
20230911,162000,4445083870,8480,8480,8480,8480,0
|
|
20230911,161900,4445083870,8480,8480,8480,8480,0
|
|
20230911,161800,4445083870,8480,8480,8480,8480,0
|
|
20230911,161700,4445083870,8480,8480,8480,8480,0
|
|
20230911,161600,4445083870,8480,8480,8480,8480,0
|
|
20230911,161500,4445083870,8480,8480,8480,8480,0
|
|
20230911,161400,4445083870,8480,8480,8480,8480,0
|
|
20230911,161300,4445083870,8480,8480,8480,8480,0
|
|
20230911,161200,4445083870,8480,8480,8480,8480,0
|
|
20230911,161100,4445083870,8480,8480,8480,8480,0
|
|
20230911,161000,4445083870,8480,8480,8480,8480,0
|
|
20230911,160900,4445083870,8480,8480,8480,8480,0
|
|
20230911,160800,4445083870,8480,8480,8480,8480,0
|
|
20230911,160700,4445083870,8480,8480,8480,8480,0
|
|
20230911,160600,4445083870,8480,8480,8480,8480,0
|
|
20230911,160500,4445083870,8480,8480,8480,8480,0
|
|
20230911,160400,4445083870,8480,8480,8480,8480,0
|
|
20230911,160300,4445083870,8480,8480,8480,8480,0
|
|
20230911,160200,4445083870,8480,8480,8480,8480,0
|
|
20230911,160100,4445083870,8480,8480,8480,8480,0
|
|
20230911,160000,4445083870,8480,8480,8480,8480,0
|
|
20230911,155900,4445083870,8480,8480,8480,8480,0
|
|
20230911,155800,4445083870,8480,8480,8480,8480,0
|
|
20230911,155700,4445083870,8480,8480,8480,8480,0
|
|
20230911,155600,4445083870,8480,8480,8480,8480,0
|
|
20230911,155500,4445083870,8480,8480,8480,8480,0
|
|
20230911,155400,4445083870,8480,8480,8480,8480,8659
|
|
20230911,155300,4445083870,8480,8480,8480,8480,0
|
|
20230911,155200,4445083870,8480,8480,8480,8480,0
|
|
20230911,155100,4445083870,8480,8480,8480,8480,0
|
|
20230911,155000,4445083870,8480,8480,8480,8480,0
|
|
20230911,154900,4445083870,8480,8480,8480,8480,0
|
|
20230911,154800,4445083870,8480,8480,8480,8480,0
|
|
20230911,154700,4445083870,8480,8480,8480,8480,0
|
|
20230911,154600,4445083870,8480,8480,8480,8480,0
|
|
20230911,154500,4445083870,8480,8480,8480,8480,0
|
|
20230911,154400,4445083870,8480,8480,8480,8480,0
|
|
20230911,154300,4445083870,8480,8480,8480,8480,0
|
|
20230911,154200,4445083870,8480,8480,8480,8480,0
|
|
20230911,154100,4445083870,8480,8480,8480,8480,0
|
|
20230911,154000,4445083870,8480,8480,8480,8480,0
|
|
20230911,153900,4445083870,8480,8480,8480,8480,0
|
|
20230911,153800,4445083870,8480,8480,8480,8480,0
|
|
20230911,153700,4445083870,8480,8480,8480,8480,0
|
|
20230911,153600,4445083870,8480,8480,8480,8480,0
|
|
20230911,153500,4445083870,8480,8480,8480,8480,0
|
|
20230911,153400,4445083870,8480,8480,8480,8480,0
|
|
20230911,153300,4445083870,8480,8480,8480,8480,0
|
|
20230911,153200,4445083870,8480,8480,8480,8480,0
|
|
20230911,153100,4445083870,8480,8480,8480,8480,0
|
|
20230911,153000,4445083870,8480,8480,8480,8480,8659
|
|
20230911,152900,4371655550,8470,8470,8470,8470,0
|
|
20230911,152800,4371655550,8470,8470,8470,8470,0
|
|
20230911,152700,4371655550,8470,8470,8470,8470,0
|
|
20230911,152600,4371655550,8470,8470,8470,8470,0
|
|
20230911,152500,4371655550,8470,8470,8470,8470,0
|
|
20230911,152400,4371655550,8470,8470,8470,8470,0
|
|
20230911,152300,4371655550,8470,8470,8470,8470,0
|
|
20230911,152200,4371655550,8470,8470,8470,8470,0
|
|
20230911,152100,4371655550,8470,8470,8470,8470,0
|
|
20230911,152000,4371655550,8470,8470,8470,8470,0
|
|
20230911,151900,4371655550,8470,8470,8480,8460,953
|
|
20230911,151800,4363579810,8460,8470,8470,8460,985
|
|
20230911,151700,4355242870,8470,8460,8470,8460,725
|
|
20230911,151600,4349104330,8460,8470,8470,8460,318
|
|
20230911,151500,4346410890,8470,8470,8480,8470,227
|
|
20230911,151400,4344486090,8480,8460,8480,8460,19
|
|
20230911,151300,4344325030,8460,8450,8470,8450,859
|
|
20230911,151200,4337050730,8460,8460,8470,8450,1450
|
|
20230911,151100,4324778370,8460,8470,8470,8450,1405
|
|
20230911,151000,4312895110,8470,8470,8470,8460,1078
|
|
20230911,150900,4303764490,8460,8450,8470,8450,1105
|
|
20230911,150800,4294416990,8460,8470,8470,8450,864
|
|
20230911,150700,4287109590,8460,8470,8470,8460,2474
|
|
20230911,150600,4266179540,8460,8470,8470,8460,447
|
|
20230911,150500,4262393600,8470,8470,8480,8460,282
|
|
20230911,150400,4260005050,8480,8470,8480,8460,375
|
|
20230911,150300,4256829950,8460,8460,8470,8460,268
|
|
20230911,150200,4254561470,8470,8460,8470,8460,130
|
|
20230911,150100,4253461420,8460,8470,8470,8460,158
|
|
20230911,150000,4252124180,8470,8470,8470,8460,851
|
|
20230911,145900,4244916230,8480,8460,8480,8450,5339
|
|
20230911,145800,4199769500,8460,8480,8490,8450,6575
|
|
20230911,145700,4144096300,8480,8480,8490,8480,1319
|
|
20230911,145600,4132910000,8490,8480,8490,8480,2294
|
|
20230911,145500,4113456820,8490,8490,8490,8490,239
|
|
20230911,145400,4111427710,8490,8490,8490,8480,190
|
|
20230911,145300,4109814710,8480,8490,8490,8480,88
|
|
20230911,145200,4109068460,8480,8490,8490,8480,1606
|
|
20230911,145100,4095449520,8490,8490,8490,8490,358
|
|
20230911,145000,4092410100,8490,8510,8510,8480,7368
|
|
20230911,144900,4029830610,8500,8510,8510,8500,1233
|
|
20230911,144800,4019348110,8500,8510,8510,8500,228
|
|
20230911,144700,4017408700,8510,8510,8510,8500,360
|
|
20230911,144600,4014345980,8510,8510,8510,8510,223
|
|
20230911,144500,4012448250,8510,8500,8510,8500,221
|
|
20230911,144400,4010567790,8500,8510,8510,8500,370
|
|
20230911,144300,4007419830,8510,8500,8510,8500,283
|
|
20230911,144200,4005012020,8500,8510,8510,8500,227
|
|
20230911,144100,4003080350,8510,8500,8510,8500,181
|
|
20230911,144000,4001540900,8510,8500,8510,8500,634
|
|
20230911,143900,3996150910,8500,8500,8510,8500,215
|
|
20230911,143800,3994322260,8500,8500,8510,8490,313
|
|
20230911,143700,3991661050,8500,8500,8500,8500,83
|
|
20230911,143600,3990955550,8510,8480,8510,8480,137
|
|
20230911,143500,3989790010,8480,8490,8490,8480,4108
|
|
20230911,143400,3954914170,8490,8490,8490,8480,648
|
|
20230911,143300,3949412720,8500,8500,8510,8500,1495
|
|
20230911,143200,3936702360,8500,8500,8500,8500,186
|
|
20230911,143100,3935121360,8500,8500,8500,8500,100
|
|
20230911,143000,3934271360,8500,8490,8500,8490,423
|
|
20230911,142900,3930677760,8490,8500,8500,8490,266
|
|
20230911,142800,3928416790,8500,8500,8500,8500,208
|
|
20230911,142700,3926648790,8490,8480,8490,8480,861
|
|
20230911,142600,3919339830,8490,8490,8490,8490,235
|
|
20230911,142500,3917344680,8490,8490,8490,8490,228
|
|
20230911,142400,3915408960,8490,8490,8500,8490,908
|
|
20230911,142300,3907698830,8510,8500,8510,8490,1030
|
|
20230911,142200,3898946160,8500,8490,8500,8490,282
|
|
20230911,142100,3896549210,8500,8500,8510,8490,613
|
|
20230911,142000,3891340490,8500,8490,8500,8490,1096
|
|
20230911,141900,3882025090,8490,8500,8500,8490,177
|
|
20230911,141800,3880520670,8500,8490,8500,8490,290
|
|
20230911,141700,3878058560,8490,8490,8490,8480,781
|
|
20230911,141600,3871429860,8490,8480,8490,8480,639
|
|
20230911,141500,3866009750,8480,8490,8490,8480,130
|
|
20230911,141400,3864906730,8490,8490,8500,8480,5805
|
|
20230911,141300,3815586670,8480,8490,8490,8480,99
|
|
20230911,141200,3814747110,8480,8480,8490,8480,248
|
|
20230911,141100,3812643070,8480,8490,8490,8480,1731
|
|
20230911,141000,3797962490,8490,8490,8500,8480,663
|
|
20230911,140900,3792333270,8480,8490,8490,8480,329
|
|
20230911,140800,3789540070,8480,8500,8500,8480,362
|
|
20230911,140700,3786466690,8500,8500,8500,8490,219
|
|
20230911,140600,3784606020,8500,8500,8500,8500,220
|
|
20230911,140500,3782736020,8490,8490,8500,8490,170
|
|
20230911,140400,3781292600,8490,8490,8490,8480,1111
|
|
20230911,140300,3771862940,8480,8490,8490,8480,173
|
|
20230911,140200,3770395170,8490,8490,8490,8490,264
|
|
20230911,140100,3768153810,8490,8490,8490,8480,546
|
|
20230911,140000,3763519100,8490,8490,8490,8490,709
|
|
20230911,135900,3757499690,8490,8490,8490,8490,2
|
|
20230911,135800,3757482710,8480,8490,8490,8480,321
|
|
20230911,135700,3754760140,8480,8480,8480,8480,609
|
|
20230911,135600,3749595820,8480,8480,8490,8480,1401
|
|
20230911,135500,3737714410,8490,8490,8490,8490,1019
|
|
20230911,135400,3729063100,8490,8490,8490,8490,350
|
|
20230911,135300,3726091600,8490,8490,8490,8490,212
|
|
20230911,135200,3724291720,8490,8510,8510,8490,1183
|
|
20230911,135100,3714235990,8510,8510,8510,8510,1875
|
|
20230911,135000,3698279740,8500,8490,8510,8490,210
|
|
20230911,134900,3696494400,8490,8490,8510,8490,540
|
|
20230911,134800,3691906210,8490,8480,8490,8480,3663
|
|
20230911,134700,3660830730,8480,8470,8480,8470,171
|
|
20230911,134600,3659381370,8480,8480,8480,8470,197
|
|
20230911,134500,3657711010,8480,8480,8480,8480,147
|
|
20230911,134400,3656464450,8480,8470,8480,8470,206
|
|
20230911,134300,3654718520,8480,8470,8480,8470,115
|
|
20230911,134200,3653743620,8470,8480,8480,8460,910
|
|
20230911,134100,3646042590,8470,8470,8480,8460,1216
|
|
20230911,134000,3635741820,8480,8480,8480,8470,198
|
|
20230911,133900,3634063940,8480,8470,8480,8470,245
|
|
20230911,133800,3631986350,8470,8480,8480,8470,1472
|
|
20230911,133700,3619517210,8470,8480,8480,8470,893
|
|
20230911,133600,3611952420,8480,8480,8480,8470,721
|
|
20230911,133500,3605839340,8480,8480,8480,8470,293
|
|
20230911,133400,3603355320,8480,8480,8480,8480,122
|
|
20230911,133300,3602320760,8470,8470,8470,8470,210
|
|
20230911,133200,3600542060,8470,8470,8470,8460,212
|
|
20230911,133100,3598747290,8470,8470,8470,8470,1
|
|
20230911,133000,3598738820,8470,8470,8470,8460,604
|
|
20230911,132900,3593627240,8470,8470,8470,8460,776
|
|
20230911,132800,3587056490,8480,8470,8480,8470,83
|
|
20230911,132700,3586353210,8470,8460,8470,8460,889
|
|
20230911,132600,3578830950,8460,8470,8470,8460,63
|
|
20230911,132500,3578297360,8460,8460,8460,8460,443
|
|
20230911,132400,3574549580,8460,8450,8460,8450,243
|
|
20230911,132300,3572494630,8450,8450,8460,8450,62
|
|
20230911,132200,3571970130,8450,8450,8450,8450,0
|
|
20230911,132100,3571970130,8450,8450,8450,8450,1294
|
|
20230911,132000,3561035830,8450,8440,8450,8440,545
|
|
20230911,131900,3556430630,8450,8450,8450,8440,929
|
|
20230911,131800,3548589590,8440,8460,8460,8440,3930
|
|
20230911,131700,3515386080,8470,8470,8470,8470,121
|
|
20230911,131600,3514361210,8460,8460,8460,8460,100
|
|
20230911,131500,3513515210,8460,8460,8470,8460,502
|
|
20230911,131400,3509267440,8470,8470,8470,8460,123
|
|
20230911,131300,3508225820,8470,8480,8480,8470,5281
|
|
20230911,131200,3463456010,8480,8480,8480,8470,1157
|
|
20230911,131100,3453645610,8480,8480,8480,8480,71
|
|
20230911,131000,3453043530,8480,8480,8480,8480,57
|
|
20230911,130900,3452560170,8460,8470,8480,8460,200
|
|
20230911,130800,3450866680,8460,8460,8460,8460,818
|
|
20230911,130700,3443946400,8460,8460,8460,8460,182
|
|
20230911,130600,3442406680,8450,8460,8460,8450,513
|
|
20230911,130500,3438067460,8450,8450,8450,8450,101
|
|
20230911,130400,3437214010,8450,8450,8450,8450,612
|
|
20230911,130300,3432042610,8450,8450,8450,8450,127
|
|
20230911,130200,3430969460,8450,8460,8460,8450,575
|
|
20230911,130100,3426110070,8460,8450,8460,8450,657
|
|
20230911,130000,3420558400,8450,8450,8450,8450,189
|
|
20230911,125900,3418961350,8450,8460,8460,8450,362
|
|
20230911,125800,3415902330,8460,8460,8460,8460,1173
|
|
20230911,125700,3405978750,8480,8470,8480,8470,204
|
|
20230911,125600,3404250790,8470,8460,8470,8460,188
|
|
20230911,125500,3402658840,8460,8470,8470,8460,98
|
|
20230911,125400,3401829560,8470,8470,8480,8470,430
|
|
20230911,125300,3398183520,8470,8460,8470,8460,846
|
|
20230911,125200,3391024360,8460,8460,8470,8460,355
|
|
20230911,125100,3388020460,8470,8470,8470,8470,70
|
|
20230911,125000,3387427560,8470,8480,8480,8470,132
|
|
20230911,124900,3386308700,8480,8450,8480,8450,769
|
|
20230911,124800,3379806090,8450,8450,8460,8450,255
|
|
20230911,124700,3377649340,8450,8450,8450,8450,2291
|
|
20230911,124600,3358290390,8450,8460,8460,8450,411
|
|
20230911,124500,3354814320,8460,8460,8460,8450,849
|
|
20230911,124400,3347634280,8460,8460,8460,8460,236
|
|
20230911,124300,3345637720,8460,8470,8470,8460,136
|
|
20230911,124200,3344486360,8470,8470,8470,8460,166
|
|
20230911,124100,3343080540,8470,8470,8470,8460,746
|
|
20230911,124000,3336764840,8470,8470,8470,8470,387
|
|
20230911,123900,3333486950,8470,8470,8470,8470,324
|
|
20230911,123800,3330742670,8470,8460,8470,8460,213
|
|
20230911,123700,3328939190,8470,8470,8470,8470,25
|
|
20230911,123600,3328727440,8460,8450,8460,8450,2499
|
|
20230911,123500,3307587190,8440,8460,8460,8440,717
|
|
20230911,123400,3301528440,8450,8450,8450,8450,50
|
|
20230911,123300,3301105940,8450,8450,8450,8450,260
|
|
20230911,123200,3298908940,8450,8450,8450,8440,3108
|
|
20230911,123100,3272673200,8470,8470,8470,8450,76
|
|
20230911,123000,3272030480,8450,8450,8460,8450,4222
|
|
20230911,122900,3236353740,8460,8460,8460,8460,290
|
|
20230911,122800,3233900340,8460,8470,8470,8460,1461
|
|
20230911,122700,3221539680,8460,8470,8470,8460,9
|
|
20230911,122600,3221463530,8460,8460,8460,8460,1066
|
|
20230911,122500,3212445170,8470,8470,8470,8460,2156
|
|
20230911,122400,3194202820,8460,8470,8470,8460,257
|
|
20230911,122300,3192027030,8470,8480,8480,8470,2263
|
|
20230911,122200,3172858310,8470,8470,8470,8470,4
|
|
20230911,122100,3172824430,8480,8470,8480,8470,61
|
|
20230911,122000,3172307160,8470,8480,8480,8470,209
|
|
20230911,121900,3170535480,8480,8480,8480,8480,100
|
|
20230911,121800,3169687480,8480,8470,8480,8470,163
|
|
20230911,121700,3168306180,8480,8480,8480,8480,381
|
|
20230911,121600,3165075300,8470,8470,8480,8470,114
|
|
20230911,121500,3164109110,8470,8480,8480,8470,444
|
|
20230911,121400,3160348410,8480,8480,8480,8480,74
|
|
20230911,121300,3159720890,8470,8480,8480,8470,311
|
|
20230911,121200,3157086690,8470,8480,8480,8470,145
|
|
20230911,121100,3155858100,8480,8480,8480,8470,2693
|
|
20230911,121000,3133038550,8480,8480,8480,8480,550
|
|
20230911,120900,3128374550,8480,8480,8480,8480,356
|
|
20230911,120800,3125355670,8480,8480,8480,8480,225
|
|
20230911,120700,3123447670,8480,8480,8480,8480,903
|
|
20230911,120600,3115790230,8480,8490,8490,8480,134
|
|
20230911,120500,3114653440,8490,8490,8490,8480,321
|
|
20230911,120400,3111929740,8490,8490,8490,8490,62
|
|
20230911,120300,3111403360,8480,8480,8480,8480,91
|
|
20230911,120200,3110631680,8490,8490,8490,8490,60
|
|
20230911,120100,3110122280,8490,8480,8490,8480,190
|
|
20230911,120000,3108510470,8480,8480,8480,8480,97
|
|
20230911,115900,3107687910,8490,8490,8490,8490,2
|
|
20230911,115800,3107670930,8490,8480,8490,8480,81
|
|
20230911,115700,3106984030,8480,8490,8490,8480,660
|
|
20230911,115600,3101384690,8490,8490,8490,8490,0
|
|
20230911,115500,3101384690,8490,8490,8490,8490,129
|
|
20230911,115400,3100289480,8500,8500,8500,8500,62
|
|
20230911,115300,3099762480,8500,8500,8500,8500,362
|
|
20230911,115200,3096685480,8500,8480,8500,8470,490
|
|
20230911,115100,3092529890,8490,8490,8500,8490,249
|
|
20230911,115000,3090414420,8470,8490,8500,8470,4685
|
|
20230911,114900,3050680180,8500,8520,8520,8500,4837
|
|
20230911,114800,3009550710,8520,8520,8520,8520,514
|
|
20230911,114700,3005171430,8520,8520,8520,8510,361
|
|
20230911,114600,3002098710,8510,8510,8510,8510,67
|
|
20230911,114500,3001528540,8520,8520,8520,8520,100
|
|
20230911,114400,3000676540,8520,8520,8520,8520,111
|
|
20230911,114300,2999730820,8520,8520,8520,8520,162
|
|
20230911,114200,2998350580,8520,8520,8520,8520,51
|
|
20230911,114100,2997916060,8530,8520,8530,8520,563
|
|
20230911,114000,2993118300,8530,8530,8530,8520,204
|
|
20230911,113900,2991379090,8520,8530,8530,8520,34
|
|
20230911,113800,2991089190,8520,8520,8530,8520,100
|
|
20230911,113700,2990236580,8520,8530,8530,8520,193
|
|
20230911,113600,2988591240,8530,8520,8530,8520,710
|
|
20230911,113500,2982535390,8520,8530,8530,8520,538
|
|
20230911,113400,2977946630,8500,8520,8530,8500,3310
|
|
20230911,113300,2949784900,8510,8530,8530,8510,2213
|
|
20230911,113200,2930939630,8530,8530,8540,8530,172
|
|
20230911,113100,2929472430,8540,8530,8540,8530,333
|
|
20230911,113000,2926631340,8530,8530,8530,8530,505
|
|
20230911,112900,2922323690,8530,8520,8530,8520,327
|
|
20230911,112800,2919537050,8520,8520,8530,8520,1118
|
|
20230911,112700,2910010190,8520,8530,8530,8520,52
|
|
20230911,112600,2909567140,8530,8530,8530,8530,1887
|
|
20230911,112500,2893471030,8530,8530,8530,8530,1313
|
|
20230911,112400,2882271140,8530,8540,8540,8530,1676
|
|
20230911,112300,2867958210,8550,8530,8550,8530,726
|
|
20230911,112200,2861756170,8530,8530,8540,8530,125
|
|
20230911,112100,2860688800,8540,8510,8540,8510,701
|
|
20230911,112000,2854711820,8520,8510,8520,8510,1921
|
|
20230911,111900,2838360050,8510,8500,8510,8500,1894
|
|
20230911,111800,2822242930,8500,8500,8510,8500,313
|
|
20230911,111700,2819581710,8500,8510,8510,8500,593
|
|
20230911,111600,2814537580,8500,8500,8510,8500,112
|
|
20230911,111500,2813585570,8510,8500,8510,8500,132
|
|
20230911,111400,2812463540,8490,8500,8510,8490,1474
|
|
20230911,111300,2799934720,8510,8500,8510,8500,129
|
|
20230911,111200,2798838190,8500,8500,8510,8500,138
|
|
20230911,111100,2797664560,8500,8500,8510,8500,69
|
|
20230911,111000,2797078030,8510,8500,8510,8500,121
|
|
20230911,110900,2796049520,8500,8490,8500,8490,1746
|
|
20230911,110800,2781214100,8500,8500,8510,8500,1666
|
|
20230911,110700,2767051660,8490,8500,8500,8490,383
|
|
20230911,110600,2763797010,8500,8490,8500,8490,72
|
|
20230911,110500,2763185710,8500,8510,8510,8490,154
|
|
20230911,110400,2761878180,8510,8500,8510,8500,1095
|
|
20230911,110300,2752570060,8500,8500,8500,8490,1594
|
|
20230911,110200,2739030980,8500,8500,8500,8490,102
|
|
20230911,110100,2738164380,8490,8490,8490,8490,127
|
|
20230911,110000,2737086150,8490,8490,8500,8490,129
|
|
20230911,105900,2735990920,8500,8500,8500,8500,423
|
|
20230911,105800,2732395420,8500,8500,8510,8500,850
|
|
20230911,105700,2725169390,8500,8500,8510,8500,659
|
|
20230911,105600,2719565100,8510,8500,8510,8500,1351
|
|
20230911,105500,2708080050,8500,8500,8500,8500,310
|
|
20230911,105400,2705445050,8490,8500,8500,8490,1001
|
|
20230911,105300,2696936560,8500,8500,8500,8500,60
|
|
20230911,105200,2696426560,8500,8500,8500,8500,0
|
|
20230911,105100,2696426560,8500,8480,8500,8480,175
|
|
20230911,105000,2694941220,8500,8480,8500,8480,160
|
|
20230911,104900,2693582420,8500,8500,8500,8500,0
|
|
20230911,104800,2693582420,8500,8480,8500,8480,121
|
|
20230911,104700,2692555420,8480,8470,8480,8470,2799
|
|
20230911,104600,2668829910,8480,8470,8480,8470,172
|
|
20230911,104500,2667372130,8460,8480,8480,8460,310
|
|
20230911,104400,2664747270,8460,8480,8480,8460,1104
|
|
20230911,104300,2655394320,8480,8480,8480,8480,125
|
|
20230911,104200,2654334320,8490,8480,8490,8460,2057
|
|
20230911,104100,2636899690,8480,8480,8490,8480,132
|
|
20230911,104000,2635779430,8480,8480,8480,8480,40
|
|
20230911,103900,2635440230,8480,8480,8480,8480,119
|
|
20230911,103800,2634431110,8490,8490,8490,8490,2
|
|
20230911,103700,2634414130,8480,8480,8480,8480,58
|
|
20230911,103600,2633922290,8480,8470,8480,8470,6
|
|
20230911,103500,2633871460,8480,8480,8480,8480,172
|
|
20230911,103400,2632412900,8480,8480,8500,8470,2076
|
|
20230911,103300,2614809240,8480,8480,8480,8480,50
|
|
20230911,103200,2614385240,8480,8490,8490,8480,405
|
|
20230911,103100,2610950230,8480,8480,8480,8480,23
|
|
20230911,103000,2610755190,8480,8480,8480,8480,40
|
|
20230911,102900,2610415990,8480,8490,8490,8470,1567
|
|
20230911,102800,2597131060,8490,8510,8510,8490,15
|
|
20230911,102700,2597003430,8510,8490,8510,8490,1815
|
|
20230911,102600,2581558980,8510,8510,8510,8510,124
|
|
20230911,102500,2580503740,8510,8490,8510,8490,52
|
|
20230911,102400,2580061430,8490,8470,8510,8470,1078
|
|
20230911,102300,2570914550,8470,8470,8470,8470,399
|
|
20230911,102200,2567535020,8480,8480,8480,8480,847
|
|
20230911,102100,2560352460,8480,8490,8490,8480,604
|
|
20230911,102000,2555225560,8490,8500,8500,8490,311
|
|
20230911,101900,2552582110,8500,8500,8500,8500,30
|
|
20230911,101800,2552327110,8510,8510,8510,8510,527
|
|
20230911,101700,2547842340,8520,8500,8520,8500,859
|
|
20230911,101600,2540538450,8490,8500,8500,8490,136
|
|
20230911,101500,2539383000,8500,8480,8500,8480,670
|
|
20230911,101400,2533694910,8490,8480,8490,8480,390
|
|
20230911,101300,2530383870,8480,8490,8490,8480,557
|
|
20230911,101200,2525657940,8480,8460,8480,8460,2079
|
|
20230911,101100,2508045150,8460,8460,8460,8460,551
|
|
20230911,101000,2503383690,8460,8450,8460,8430,3170
|
|
20230911,100900,2476605730,8450,8450,8460,8450,670
|
|
20230911,100800,2470943470,8460,8470,8470,8450,5902
|
|
20230911,100700,2420975530,8480,8490,8490,8480,3075
|
|
20230911,100600,2394899040,8490,8490,8490,8480,3978
|
|
20230911,100500,2361131790,8490,8500,8500,8490,1899
|
|
20230911,100400,2344990900,8500,8510,8510,8500,359
|
|
20230911,100300,2341936370,8510,8510,8520,8500,945
|
|
20230911,100200,2333898280,8510,8520,8530,8510,591
|
|
20230911,100100,2328862900,8530,8520,8530,8520,2309
|
|
20230911,100000,2309171950,8520,8520,8530,8510,733
|
|
20230911,095900,2302927250,8530,8520,8530,8520,254
|
|
20230911,095800,2300761170,8520,8510,8530,8510,3718
|
|
20230911,095700,2269086800,8520,8510,8520,8510,493
|
|
20230911,095600,2264890390,8520,8510,8520,8510,618
|
|
20230911,095500,2259626630,8510,8510,8510,8500,703
|
|
20230911,095400,2253647560,8510,8520,8520,8510,231
|
|
20230911,095300,2251681550,8520,8510,8520,8500,1314
|
|
20230911,095200,2240507810,8500,8500,8510,8500,3842
|
|
20230911,095100,2207845730,8490,8490,8490,8490,2508
|
|
20230911,095000,2186552810,8490,8490,8490,8490,1140
|
|
20230911,094900,2176874210,8490,8510,8510,8490,1399
|
|
20230911,094800,2164990240,8520,8520,8520,8500,328
|
|
20230911,094700,2162196070,8520,8520,8520,8500,5418
|
|
20230911,094600,2116109910,8520,8530,8530,8520,969
|
|
20230911,094500,2107848740,8540,8560,8560,8530,1519
|
|
20230911,094400,2094877450,8560,8530,8560,8530,1361
|
|
20230911,094300,2083245950,8540,8520,8540,8520,922
|
|
20230911,094200,2075378460,8530,8550,8550,8530,2970
|
|
20230911,094100,2049996030,8560,8540,8560,8530,2050
|
|
20230911,094000,2032475800,8530,8520,8530,8520,243
|
|
20230911,093900,2030403840,8530,8520,8530,8520,337
|
|
20230911,093800,2027529300,8520,8530,8540,8520,761
|
|
20230911,093700,2021036110,8540,8500,8540,8490,10488
|
|
20230911,093600,1931732940,8500,8500,8500,8500,2342
|
|
20230911,093500,1911825940,8500,8510,8510,8490,2147
|
|
20230911,093400,1893596680,8510,8510,8520,8490,1881
|
|
20230911,093300,1877594110,8520,8510,8520,8510,177
|
|
20230911,093200,1876087200,8510,8510,8520,8490,5570
|
|
20230911,093100,1828767620,8510,8510,8510,8500,1358
|
|
20230911,093000,1817212050,8510,8510,8510,8500,1351
|
|
20230911,092900,1805717530,8510,8490,8510,8490,4214
|
|
20230911,092800,1769909280,8490,8490,8500,8490,1865
|
|
20230911,092700,1754075280,8500,8500,8500,8480,2215
|
|
20230911,092600,1735270630,8500,8500,8510,8500,1503
|
|
20230911,092500,1722493440,8510,8500,8520,8500,286
|
|
20230911,092400,1720059500,8500,8500,8510,8500,959
|
|
20230911,092300,1711906310,8500,8520,8520,8500,912
|
|
20230911,092200,1704137970,8520,8490,8520,8490,2609
|
|
20230911,092100,1681955900,8480,8490,8490,8480,5993
|
|
20230911,092000,1631091840,8490,8510,8510,8490,3393
|
|
20230911,091900,1602250280,8500,8510,8520,8500,1079
|
|
20230911,091800,1593069140,8510,8510,8520,8510,3227
|
|
20230911,091700,1565597000,8510,8530,8530,8510,1360
|
|
20230911,091600,1554009870,8520,8530,8540,8520,1520
|
|
20230911,091500,1541041910,8540,8550,8550,8540,5351
|
|
20230911,091400,1495330120,8550,8580,8590,8540,4373
|
|
20230911,091300,1457911800,8580,8570,8580,8560,3925
|
|
20230911,091200,1424272960,8560,8550,8590,8550,2491
|
|
20230911,091100,1402926690,8540,8570,8580,8540,7220
|
|
20230911,091000,1341139690,8570,8550,8570,8550,6156
|
|
20230911,090900,1288460050,8540,8540,8550,8520,1702
|
|
20230911,090800,1273931810,8520,8520,8560,8520,6173
|
|
20230911,090700,1221223570,8520,8510,8530,8490,7740
|
|
20230911,090600,1155407020,8520,8590,8590,8520,14654
|
|
20230911,090500,1030036960,8590,8580,8600,8570,1928
|
|
20230911,090400,1013472580,8570,8560,8580,8560,5355
|
|
20230911,090300,967588500,8560,8570,8600,8550,14748
|
|
20230911,090200,841157350,8570,8630,8630,8570,13027
|
|
20230911,090100,729257000,8620,8700,8730,8610,29405
|
|
20230911,090000,473970950,8700,8610,8710,8580,54884
|