598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,185500,2514130980,8370,8370,8370,8370,2196
|
|
20230912,185400,2514130980,8370,8370,8370,8370,0
|
|
20230912,185300,2514130980,8370,8370,8370,8370,0
|
|
20230912,185200,2514130980,8370,8370,8370,8370,0
|
|
20230912,185100,2514130980,8370,8370,8370,8370,0
|
|
20230912,185000,2514130980,8370,8370,8370,8370,0
|
|
20230912,184900,2514130980,8370,8370,8370,8370,0
|
|
20230912,184800,2514130980,8370,8370,8370,8370,0
|
|
20230912,184700,2514130980,8370,8370,8370,8370,0
|
|
20230912,184600,2514130980,8370,8370,8370,8370,0
|
|
20230912,184500,2514130980,8370,8370,8370,8370,0
|
|
20230912,184400,2514130980,8370,8370,8370,8370,0
|
|
20230912,184300,2514130980,8370,8370,8370,8370,0
|
|
20230912,184200,2514130980,8370,8370,8370,8370,0
|
|
20230912,184100,2514130980,8370,8370,8370,8370,0
|
|
20230912,184000,2514130980,8370,8370,8370,8370,0
|
|
20230912,183900,2514130980,8370,8370,8370,8370,0
|
|
20230912,183800,2514130980,8370,8370,8370,8370,0
|
|
20230912,183700,2514130980,8370,8370,8370,8370,0
|
|
20230912,183600,2514130980,8370,8370,8370,8370,0
|
|
20230912,183500,2514130980,8370,8370,8370,8370,0
|
|
20230912,183400,2514130980,8370,8370,8370,8370,0
|
|
20230912,183300,2514130980,8370,8370,8370,8370,0
|
|
20230912,183200,2514130980,8370,8370,8370,8370,0
|
|
20230912,183100,2514130980,8370,8370,8370,8370,0
|
|
20230912,183000,2514130980,8370,8370,8370,8370,0
|
|
20230912,182900,2514130980,8370,8370,8370,8370,0
|
|
20230912,182800,2514130980,8370,8370,8370,8370,0
|
|
20230912,182700,2514130980,8370,8370,8370,8370,0
|
|
20230912,182600,2514130980,8370,8370,8370,8370,0
|
|
20230912,182500,2514130980,8370,8370,8370,8370,2196
|
|
20230912,182400,2514130980,8370,8370,8370,8370,0
|
|
20230912,182300,2514130980,8370,8370,8370,8370,0
|
|
20230912,182200,2514130980,8370,8370,8370,8370,0
|
|
20230912,182100,2514130980,8370,8370,8370,8370,0
|
|
20230912,182000,2514130980,8370,8370,8370,8370,0
|
|
20230912,181900,2514130980,8370,8370,8370,8370,0
|
|
20230912,181800,2514130980,8370,8370,8370,8370,0
|
|
20230912,181700,2514130980,8370,8370,8370,8370,0
|
|
20230912,181600,2514130980,8370,8370,8370,8370,0
|
|
20230912,181500,2514130980,8370,8370,8370,8370,0
|
|
20230912,181400,2514130980,8370,8370,8370,8370,0
|
|
20230912,181300,2514130980,8370,8370,8370,8370,0
|
|
20230912,181200,2514130980,8370,8370,8370,8370,0
|
|
20230912,181100,2514130980,8370,8370,8370,8370,0
|
|
20230912,181000,2514130980,8370,8370,8370,8370,0
|
|
20230912,180900,2514130980,8370,8370,8370,8370,0
|
|
20230912,180800,2514130980,8370,8370,8370,8370,0
|
|
20230912,180700,2514130980,8370,8370,8370,8370,0
|
|
20230912,180600,2514130980,8370,8370,8370,8370,0
|
|
20230912,180500,2514130980,8370,8370,8370,8370,0
|
|
20230912,180400,2514130980,8370,8370,8370,8370,0
|
|
20230912,180300,2514130980,8370,8370,8370,8370,0
|
|
20230912,180200,2514130980,8370,8370,8370,8370,0
|
|
20230912,180100,2514130980,8370,8370,8370,8370,0
|
|
20230912,180000,2514130980,8370,8370,8370,8370,0
|
|
20230912,175900,2514130980,8370,8370,8370,8370,0
|
|
20230912,175800,2514130980,8370,8370,8370,8370,0
|
|
20230912,175700,2514130980,8370,8370,8370,8370,0
|
|
20230912,175600,2514130980,8370,8370,8370,8370,0
|
|
20230912,175500,2514130980,8370,8370,8370,8370,2196
|
|
20230912,175400,2514130980,8370,8370,8370,8370,0
|
|
20230912,175300,2514130980,8370,8370,8370,8370,0
|
|
20230912,175200,2514130980,8370,8370,8370,8370,0
|
|
20230912,175100,2514130980,8370,8370,8370,8370,0
|
|
20230912,175000,2514130980,8370,8370,8370,8370,0
|
|
20230912,174900,2514130980,8370,8370,8370,8370,0
|
|
20230912,174800,2514130980,8370,8370,8370,8370,0
|
|
20230912,174700,2514130980,8370,8370,8370,8370,0
|
|
20230912,174600,2514130980,8370,8370,8370,8370,0
|
|
20230912,174500,2514130980,8370,8370,8370,8370,0
|
|
20230912,174400,2514130980,8370,8370,8370,8370,0
|
|
20230912,174300,2514130980,8370,8370,8370,8370,0
|
|
20230912,174200,2514130980,8370,8370,8370,8370,0
|
|
20230912,174100,2514130980,8370,8370,8370,8370,0
|
|
20230912,174000,2514130980,8370,8370,8370,8370,0
|
|
20230912,173900,2514130980,8370,8370,8370,8370,0
|
|
20230912,173800,2514130980,8370,8370,8370,8370,0
|
|
20230912,173700,2514130980,8370,8370,8370,8370,0
|
|
20230912,173600,2514130980,8370,8370,8370,8370,0
|
|
20230912,173500,2514130980,8370,8370,8370,8370,0
|
|
20230912,173400,2514130980,8370,8370,8370,8370,0
|
|
20230912,173300,2514130980,8370,8370,8370,8370,0
|
|
20230912,173200,2514130980,8370,8370,8370,8370,0
|
|
20230912,173100,2514130980,8370,8370,8370,8370,0
|
|
20230912,173000,2514130980,8370,8370,8370,8370,0
|
|
20230912,172900,2514130980,8370,8370,8370,8370,0
|
|
20230912,172800,2514130980,8370,8370,8370,8370,0
|
|
20230912,172700,2514130980,8370,8370,8370,8370,0
|
|
20230912,172600,2514130980,8370,8370,8370,8370,0
|
|
20230912,172500,2514130980,8370,8370,8370,8370,2196
|
|
20230912,172400,2514130980,8370,8370,8370,8370,0
|
|
20230912,172300,2514130980,8370,8370,8370,8370,0
|
|
20230912,172200,2514130980,8370,8370,8370,8370,0
|
|
20230912,172100,2514130980,8370,8370,8370,8370,0
|
|
20230912,172000,2514130980,8370,8370,8370,8370,0
|
|
20230912,171900,2514130980,8370,8370,8370,8370,0
|
|
20230912,171800,2514130980,8370,8370,8370,8370,0
|
|
20230912,171700,2514130980,8370,8370,8370,8370,0
|
|
20230912,171600,2514130980,8370,8370,8370,8370,0
|
|
20230912,171500,2514130980,8370,8370,8370,8370,0
|
|
20230912,171400,2514130980,8370,8370,8370,8370,0
|
|
20230912,171300,2514130980,8370,8370,8370,8370,0
|
|
20230912,171200,2514130980,8370,8370,8370,8370,0
|
|
20230912,171100,2514130980,8370,8370,8370,8370,0
|
|
20230912,171000,2514130980,8370,8370,8370,8370,0
|
|
20230912,170900,2514130980,8370,8370,8370,8370,0
|
|
20230912,170800,2514130980,8370,8370,8370,8370,0
|
|
20230912,170700,2514130980,8370,8370,8370,8370,0
|
|
20230912,170600,2514130980,8370,8370,8370,8370,0
|
|
20230912,170500,2514130980,8370,8370,8370,8370,0
|
|
20230912,170400,2514130980,8370,8370,8370,8370,0
|
|
20230912,170300,2514130980,8370,8370,8370,8370,0
|
|
20230912,170200,2514130980,8370,8370,8370,8370,0
|
|
20230912,170100,2514130980,8370,8370,8370,8370,0
|
|
20230912,170000,2514130980,8370,8370,8370,8370,0
|
|
20230912,165900,2514130980,8370,8370,8370,8370,0
|
|
20230912,165800,2514130980,8370,8370,8370,8370,0
|
|
20230912,165700,2514130980,8370,8370,8370,8370,0
|
|
20230912,165600,2514130980,8370,8370,8370,8370,0
|
|
20230912,165500,2514130980,8370,8370,8370,8370,2196
|
|
20230912,165400,2514130980,8370,8370,8370,8370,0
|
|
20230912,165300,2514130980,8370,8370,8370,8370,0
|
|
20230912,165200,2514130980,8370,8370,8370,8370,0
|
|
20230912,165100,2514130980,8370,8370,8370,8370,0
|
|
20230912,165000,2514130980,8370,8370,8370,8370,0
|
|
20230912,164900,2514130980,8370,8370,8370,8370,0
|
|
20230912,164800,2514130980,8370,8370,8370,8370,0
|
|
20230912,164700,2514130980,8370,8370,8370,8370,0
|
|
20230912,164600,2514130980,8370,8370,8370,8370,0
|
|
20230912,164500,2514130980,8370,8370,8370,8370,0
|
|
20230912,164400,2514130980,8370,8370,8370,8370,0
|
|
20230912,164300,2514130980,8370,8370,8370,8370,0
|
|
20230912,164200,2514130980,8370,8370,8370,8370,0
|
|
20230912,164100,2514130980,8370,8370,8370,8370,0
|
|
20230912,164000,2514130980,8370,8370,8370,8370,0
|
|
20230912,163900,2514130980,8370,8370,8370,8370,0
|
|
20230912,163800,2514130980,8370,8370,8370,8370,0
|
|
20230912,163700,2514130980,8370,8370,8370,8370,0
|
|
20230912,163600,2514130980,8370,8370,8370,8370,0
|
|
20230912,163500,2514130980,8370,8370,8370,8370,0
|
|
20230912,163400,2514130980,8370,8370,8370,8370,0
|
|
20230912,163300,2514130980,8370,8370,8370,8370,0
|
|
20230912,163200,2514130980,8370,8370,8370,8370,0
|
|
20230912,163100,2514130980,8370,8370,8370,8370,0
|
|
20230912,163000,2514130980,8370,8370,8370,8370,0
|
|
20230912,162900,2514130980,8370,8370,8370,8370,0
|
|
20230912,162800,2514130980,8370,8370,8370,8370,0
|
|
20230912,162700,2514130980,8370,8370,8370,8370,0
|
|
20230912,162600,2514130980,8370,8370,8370,8370,0
|
|
20230912,162500,2514130980,8370,8370,8370,8370,2196
|
|
20230912,162400,2514130980,8370,8370,8370,8370,0
|
|
20230912,162300,2514130980,8370,8370,8370,8370,0
|
|
20230912,162200,2514130980,8370,8370,8370,8370,0
|
|
20230912,162100,2514130980,8370,8370,8370,8370,0
|
|
20230912,162000,2514130980,8370,8370,8370,8370,0
|
|
20230912,161900,2514130980,8370,8370,8370,8370,0
|
|
20230912,161800,2514130980,8370,8370,8370,8370,0
|
|
20230912,161700,2514130980,8370,8370,8370,8370,0
|
|
20230912,161600,2514130980,8370,8370,8370,8370,0
|
|
20230912,161500,2514130980,8370,8370,8370,8370,0
|
|
20230912,161400,2514130980,8370,8370,8370,8370,0
|
|
20230912,161300,2514130980,8370,8370,8370,8370,0
|
|
20230912,161200,2514130980,8370,8370,8370,8370,0
|
|
20230912,161100,2514130980,8370,8370,8370,8370,0
|
|
20230912,161000,2514130980,8370,8370,8370,8370,0
|
|
20230912,160900,2514130980,8370,8370,8370,8370,0
|
|
20230912,160800,2514130980,8370,8370,8370,8370,0
|
|
20230912,160700,2514130980,8370,8370,8370,8370,0
|
|
20230912,160600,2514130980,8370,8370,8370,8370,0
|
|
20230912,160500,2514130980,8370,8370,8370,8370,0
|
|
20230912,160400,2514130980,8370,8370,8370,8370,0
|
|
20230912,160300,2514130980,8370,8370,8370,8370,0
|
|
20230912,160200,2514130980,8370,8370,8370,8370,0
|
|
20230912,160100,2514130980,8370,8370,8370,8370,0
|
|
20230912,160000,2514130980,8370,8370,8370,8370,0
|
|
20230912,155900,2514130980,8370,8370,8370,8370,0
|
|
20230912,155800,2514130980,8370,8370,8370,8370,0
|
|
20230912,155700,2514130980,8370,8370,8370,8370,0
|
|
20230912,155600,2514130980,8370,8370,8370,8370,0
|
|
20230912,155500,2514130980,8370,8370,8370,8370,2196
|
|
20230912,155400,2514130980,8370,8370,8370,8370,0
|
|
20230912,155300,2514130980,8370,8370,8370,8370,0
|
|
20230912,155200,2514130980,8370,8370,8370,8370,0
|
|
20230912,155100,2514130980,8370,8370,8370,8370,0
|
|
20230912,155000,2514130980,8370,8370,8370,8370,0
|
|
20230912,154900,2514130980,8370,8370,8370,8370,0
|
|
20230912,154800,2514130980,8370,8370,8370,8370,0
|
|
20230912,154700,2514130980,8370,8370,8370,8370,0
|
|
20230912,154600,2514130980,8370,8370,8370,8370,0
|
|
20230912,154500,2514130980,8370,8370,8370,8370,0
|
|
20230912,154400,2514130980,8370,8370,8370,8370,0
|
|
20230912,154300,2514130980,8370,8370,8370,8370,0
|
|
20230912,154200,2514130980,8370,8370,8370,8370,0
|
|
20230912,154100,2514130980,8370,8370,8370,8370,0
|
|
20230912,154000,2514130980,8370,8370,8370,8370,0
|
|
20230912,153900,2514130980,8370,8370,8370,8370,0
|
|
20230912,153800,2514130980,8370,8370,8370,8370,0
|
|
20230912,153700,2514130980,8370,8370,8370,8370,0
|
|
20230912,153600,2514130980,8370,8370,8370,8370,0
|
|
20230912,153500,2514130980,8370,8370,8370,8370,0
|
|
20230912,153400,2514130980,8370,8370,8370,8370,0
|
|
20230912,153300,2514130980,8370,8370,8370,8370,0
|
|
20230912,153200,2514130980,8370,8370,8370,8370,0
|
|
20230912,153100,2514130980,8370,8370,8370,8370,0
|
|
20230912,153000,2514130980,8370,8370,8370,8370,2196
|
|
20230912,152900,2495750460,8370,8370,8370,8370,0
|
|
20230912,152800,2495750460,8370,8370,8370,8370,0
|
|
20230912,152700,2495750460,8370,8370,8370,8370,0
|
|
20230912,152600,2495750460,8370,8370,8370,8370,0
|
|
20230912,152500,2495750460,8370,8370,8370,8370,0
|
|
20230912,152400,2495750460,8370,8370,8370,8370,0
|
|
20230912,152300,2495750460,8370,8370,8370,8370,0
|
|
20230912,152200,2495750460,8370,8370,8370,8370,0
|
|
20230912,152100,2495750460,8370,8370,8370,8370,0
|
|
20230912,152000,2495750460,8370,8370,8370,8370,0
|
|
20230912,151900,2495750460,8370,8370,8380,8370,1206
|
|
20230912,151800,2485652590,8380,8370,8380,8370,333
|
|
20230912,151700,2482862560,8370,8360,8370,8360,311
|
|
20230912,151600,2480262580,8370,8370,8370,8360,571
|
|
20230912,151500,2475483790,8370,8380,8380,8370,543
|
|
20230912,151400,2470936280,8380,8380,8380,8370,183
|
|
20230912,151300,2469402930,8370,8370,8380,8370,236
|
|
20230912,151200,2467427570,8380,8370,8380,8360,724
|
|
20230912,151100,2461369260,8370,8360,8380,8360,1279
|
|
20230912,151000,2450671780,8360,8370,8370,8360,604
|
|
20230912,150900,2445622050,8370,8370,8370,8360,38
|
|
20230912,150800,2445304080,8370,8370,8370,8360,73
|
|
20230912,150700,2444693770,8370,8370,8370,8360,170
|
|
20230912,150600,2443272500,8370,8370,8370,8360,226
|
|
20230912,150500,2441382850,8360,8370,8370,8360,806
|
|
20230912,150400,2434644100,8370,8370,8370,8360,1043
|
|
20230912,150300,2425924520,8370,8370,8370,8360,557
|
|
20230912,150200,2421267940,8360,8370,8370,8360,886
|
|
20230912,150100,2413858430,8370,8370,8370,8360,242
|
|
20230912,150000,2411833960,8370,8380,8380,8370,443
|
|
20230912,145900,2408124830,8370,8380,8380,8370,304
|
|
20230912,145800,2405577440,8380,8360,8380,8360,457
|
|
20230912,145700,2401752410,8360,8370,8370,8360,620
|
|
20230912,145600,2396568990,8360,8360,8370,8360,311
|
|
20230912,145500,2393969010,8360,8370,8370,8350,78
|
|
20230912,145400,2393316220,8350,8370,8370,8350,43
|
|
20230912,145300,2392957110,8350,8340,8370,8340,458
|
|
20230912,145200,2389128280,8350,8360,8360,8340,2323
|
|
20230912,145100,2369731300,8360,8370,8370,8360,3991
|
|
20230912,145000,2336330280,8370,8380,8380,8370,429
|
|
20230912,144900,2332736270,8380,8380,8380,8370,983
|
|
20230912,144800,2324499890,8380,8380,8390,8370,90
|
|
20230912,144700,2323745690,8390,8380,8390,8370,281
|
|
20230912,144600,2321391080,8380,8380,8380,8370,14
|
|
20230912,144500,2321273860,8380,8380,8380,8370,12
|
|
20230912,144400,2321173330,8380,8390,8390,8370,2840
|
|
20230912,144300,2297372780,8380,8390,8390,8380,24
|
|
20230912,144200,2297171490,8380,8390,8390,8380,215
|
|
20230912,144100,2295369760,8380,8380,8390,8380,509
|
|
20230912,144000,2291104270,8380,8390,8390,8380,111
|
|
20230912,143900,2290173750,8390,8380,8390,8380,144
|
|
20230912,143800,2288966910,8380,8390,8390,8380,57
|
|
20230912,143700,2288489220,8380,8390,8390,8380,18
|
|
20230912,143600,2288338320,8380,8380,8390,8380,127
|
|
20230912,143500,2287274040,8390,8380,8400,8380,13
|
|
20230912,143400,2287165060,8370,8400,8400,8370,1007
|
|
20230912,143300,2278706380,8370,8360,8400,8350,11736
|
|
20230912,143200,2180575060,8350,8350,8360,8350,442
|
|
20230912,143100,2176884340,8350,8360,8360,8350,206
|
|
20230912,143000,2175164090,8360,8370,8370,8340,1763
|
|
20230912,142900,2160436760,8370,8370,8370,8360,610
|
|
20230912,142800,2155337100,8370,8370,8370,8360,70
|
|
20230912,142700,2154751620,8360,8370,8370,8360,1851
|
|
20230912,142600,2139272930,8380,8390,8390,8380,1406
|
|
20230912,142500,2127490550,8390,8380,8390,8380,1661
|
|
20230912,142400,2113565990,8390,8380,8390,8380,340
|
|
20230912,142300,2110713520,8390,8390,8390,8380,132
|
|
20230912,142200,2109606340,8390,8390,8390,8380,568
|
|
20230912,142100,2104843680,8390,8400,8400,8380,425
|
|
20230912,142000,2101277560,8400,8390,8400,8390,359
|
|
20230912,141900,2098265500,8400,8390,8400,8390,718
|
|
20230912,141800,2092241460,8390,8390,8390,8380,296
|
|
20230912,141700,2089758240,8390,8400,8410,8380,3862
|
|
20230912,141600,2057322280,8410,8410,8420,8410,498
|
|
20230912,141500,2053134070,8410,8390,8410,8390,1851
|
|
20230912,141400,2037576650,8400,8390,8400,8390,5041
|
|
20230912,141300,1995234640,8390,8390,8390,8390,1764
|
|
20230912,141200,1980434680,8390,8370,8400,8370,3428
|
|
20230912,141100,1951706840,8370,8360,8370,8350,1052
|
|
20230912,141000,1942912120,8350,8330,8360,8330,4314
|
|
20230912,140900,1906972030,8330,8330,8330,8320,3400
|
|
20230912,140800,1878658160,8330,8330,8330,8320,150
|
|
20230912,140700,1877409950,8330,8320,8330,8320,45
|
|
20230912,140600,1877035410,8330,8320,8330,8320,292
|
|
20230912,140500,1874604520,8330,8320,8330,8320,136
|
|
20230912,140400,1873472960,8320,8320,8330,8320,9
|
|
20230912,140300,1873398040,8330,8320,8330,8320,109
|
|
20230912,140200,1872491130,8330,8330,8330,8330,318
|
|
20230912,140100,1869842190,8330,8330,8330,8320,499
|
|
20230912,140000,1865689960,8330,8330,8340,8320,1362
|
|
20230912,135900,1854344500,8330,8330,8340,8330,59
|
|
20230912,135800,1853852980,8340,8330,8340,8330,1017
|
|
20230912,135700,1845381220,8340,8340,8350,8330,1395
|
|
20230912,135600,1833746950,8350,8340,8350,8340,62
|
|
20230912,135500,1833229750,8340,8340,8350,8340,1213
|
|
20230912,135400,1823113310,8350,8340,8350,8340,216
|
|
20230912,135300,1821311510,8350,8360,8360,8340,1780
|
|
20230912,135200,1806450350,8360,8350,8360,8350,135
|
|
20230912,135100,1805321820,8350,8350,8370,8350,163
|
|
20230912,135000,1803959160,8360,8350,8360,8340,89
|
|
20230912,134900,1803216060,8350,8350,8350,8340,331
|
|
20230912,134800,1800452710,8350,8360,8360,8340,190
|
|
20230912,134700,1798866210,8360,8360,8360,8350,1223
|
|
20230912,134600,1788651940,8360,8360,8360,8350,581
|
|
20230912,134500,1783794850,8360,8350,8360,8350,229
|
|
20230912,134400,1781880420,8350,8360,8360,8350,371
|
|
20230912,134300,1778781370,8360,8360,8360,8360,11
|
|
20230912,134200,1778689410,8350,8350,8350,8340,282
|
|
20230912,134100,1776334770,8350,8350,8350,8350,228
|
|
20230912,134000,1774430970,8350,8340,8350,8340,1133
|
|
20230912,133900,1764970570,8340,8340,8340,8340,2
|
|
20230912,133800,1764953890,8340,8350,8350,8340,224
|
|
20230912,133700,1763083660,8350,8340,8350,8340,173
|
|
20230912,133600,1761639540,8340,8340,8340,8340,3
|
|
20230912,133500,1761614520,8340,8340,8340,8340,184
|
|
20230912,133400,1760079960,8340,8340,8340,8340,2
|
|
20230912,133300,1760063280,8340,8340,8340,8340,506
|
|
20230912,133200,1755843240,8340,8340,8340,8340,3
|
|
20230912,133100,1755818220,8340,8340,8340,8340,8
|
|
20230912,133000,1755751500,8350,8350,8350,8350,21
|
|
20230912,132900,1755576150,8350,8350,8360,8350,1234
|
|
20230912,132800,1745271690,8360,8350,8360,8350,5
|
|
20230912,132700,1745229900,8360,8370,8370,8350,555
|
|
20230912,132600,1740592580,8360,8350,8360,8350,513
|
|
20230912,132500,1736304750,8350,8330,8360,8330,1549
|
|
20230912,132400,1723379080,8340,8340,8340,8340,1012
|
|
20230912,132300,1714939000,8340,8350,8350,8340,801
|
|
20230912,132200,1708256610,8340,8350,8350,8340,446
|
|
20230912,132100,1704536940,8340,8340,8340,8340,357
|
|
20230912,132000,1701559560,8340,8340,8340,8340,8
|
|
20230912,131900,1701492840,8350,8350,8350,8340,24
|
|
20230912,131800,1701292470,8350,8330,8350,8330,145
|
|
20230912,131700,1700083190,8340,8330,8340,8320,1224
|
|
20230912,131600,1689890030,8330,8330,8330,8320,160
|
|
20230912,131500,1688557300,8330,8330,8330,8330,183
|
|
20230912,131400,1687032910,8330,8320,8330,8320,304
|
|
20230912,131300,1684500670,8330,8330,8340,8330,769
|
|
20230912,131200,1678094890,8330,8330,8330,8330,117
|
|
20230912,131100,1677120280,8330,8330,8330,8330,688
|
|
20230912,131000,1671389240,8330,8330,8330,8330,91
|
|
20230912,130900,1670631210,8340,8340,8340,8330,128
|
|
20230912,130800,1669564910,8330,8330,8330,8330,1525
|
|
20230912,130700,1656861660,8330,8340,8340,8330,1616
|
|
20230912,130600,1643384830,8340,8340,8350,8340,210
|
|
20230912,130500,1641631790,8350,8340,8350,8340,33
|
|
20230912,130400,1641356350,8340,8340,8340,8340,1
|
|
20230912,130300,1641348010,8340,8340,8350,8340,17
|
|
20230912,130200,1641206190,8350,8350,8350,8340,446
|
|
20230912,130100,1637485090,8350,8350,8350,8340,362
|
|
20230912,130000,1634465960,8350,8350,8350,8340,258
|
|
20230912,125900,1632312580,8340,8350,8350,8340,353
|
|
20230912,125800,1629365850,8350,8350,8350,8350,0
|
|
20230912,125700,1629365850,8350,8350,8350,8340,269
|
|
20230912,125600,1627119780,8340,8350,8350,8340,129
|
|
20230912,125500,1626043880,8350,8340,8350,8340,8
|
|
20230912,125400,1625977150,8350,8350,8350,8350,68
|
|
20230912,125300,1625409350,8340,8340,8340,8330,407
|
|
20230912,125200,1622016660,8340,8340,8340,8340,110
|
|
20230912,125100,1621099260,8340,8340,8350,8340,650
|
|
20230912,125000,1615678110,8350,8350,8350,8340,546
|
|
20230912,124900,1611124010,8340,8340,8340,8340,28
|
|
20230912,124800,1610890490,8350,8340,8360,8340,708
|
|
20230912,124700,1604981910,8350,8350,8350,8350,0
|
|
20230912,124600,1604981910,8350,8340,8350,8340,17
|
|
20230912,124500,1604840090,8350,8340,8350,8340,52
|
|
20230912,124400,1604406390,8340,8340,8340,8340,107
|
|
20230912,124300,1603514010,8350,8350,8350,8350,1
|
|
20230912,124200,1603505660,8350,8340,8350,8330,104
|
|
20230912,124100,1602638270,8330,8330,8340,8330,553
|
|
20230912,124000,1598031750,8320,8330,8330,8320,17
|
|
20230912,123900,1597890220,8330,8330,8330,8330,1104
|
|
20230912,123800,1588693900,8340,8340,8340,8330,266
|
|
20230912,123700,1586476920,8330,8350,8350,8330,524
|
|
20230912,123600,1582105720,8340,8340,8350,8340,85
|
|
20230912,123500,1581396750,8340,8330,8340,8330,22
|
|
20230912,123400,1581213480,8320,8330,8330,8320,1620
|
|
20230912,123300,1567719110,8330,8320,8330,8320,213
|
|
20230912,123200,1565944880,8340,8340,8340,8330,2104
|
|
20230912,123100,1548418410,8340,8340,8340,8330,202
|
|
20230912,123000,1546734550,8340,8340,8340,8340,266
|
|
20230912,122900,1544516110,8340,8340,8340,8330,1247
|
|
20230912,122800,1534116290,8340,8340,8340,8340,476
|
|
20230912,122700,1530146450,8350,8350,8350,8340,52
|
|
20230912,122600,1529712750,8340,8340,8350,8340,626
|
|
20230912,122500,1524490700,8340,8340,8340,8330,665
|
|
20230912,122400,1518949670,8340,8340,8340,8330,1228
|
|
20230912,122300,1508708460,8340,8350,8350,8340,789
|
|
20230912,122200,1502127270,8350,8350,8350,8350,89
|
|
20230912,122100,1501384120,8350,8360,8360,8350,681
|
|
20230912,122000,1495697190,8360,8350,8360,8350,113
|
|
20230912,121900,1494753300,8360,8350,8360,8350,648
|
|
20230912,121800,1489342460,8350,8360,8360,8350,18
|
|
20230912,121700,1489192070,8350,8360,8360,8350,142
|
|
20230912,121600,1488006300,8350,8370,8370,8350,4464
|
|
20230912,121500,1450705380,8370,8370,8380,8360,2543
|
|
20230912,121400,1429420400,8380,8380,8390,8370,105
|
|
20230912,121300,1428540500,8380,8380,8380,8370,1368
|
|
20230912,121200,1417082360,8390,8380,8390,8380,63
|
|
20230912,121100,1416554380,8380,8380,8390,8380,904
|
|
20230912,121000,1408978340,8390,8390,8390,8380,137
|
|
20230912,120900,1407829000,8380,8380,8390,8380,386
|
|
20230912,120800,1404591490,8390,8380,8390,8380,143
|
|
20230912,120700,1403393100,8380,8380,8390,8370,2676
|
|
20230912,120600,1380968210,8380,8390,8390,8380,1047
|
|
20230912,120500,1372193980,8390,8390,8390,8390,1599
|
|
20230912,120400,1358778370,8390,8400,8400,8380,2106
|
|
20230912,120300,1341110700,8400,8390,8400,8390,117
|
|
20230912,120200,1340128950,8390,8390,8400,8390,107
|
|
20230912,120100,1339230220,8390,8400,8400,8390,1606
|
|
20230912,120000,1325755780,8390,8400,8400,8390,631
|
|
20230912,115900,1320455520,8400,8390,8400,8390,36
|
|
20230912,115800,1320153360,8400,8390,8400,8390,112
|
|
20230912,115700,1319213670,8400,8400,8400,8390,77
|
|
20230912,115600,1318567510,8400,8390,8400,8390,4215
|
|
20230912,115500,1283190550,8400,8390,8400,8390,16
|
|
20230912,115400,1283056290,8400,8410,8410,8400,483
|
|
20230912,115300,1278998980,8410,8410,8410,8400,8
|
|
20230912,115200,1278931760,8400,8400,8400,8400,1537
|
|
20230912,115100,1266020960,8410,8410,8410,8400,214
|
|
20230912,115000,1264223290,8410,8410,8410,8400,502
|
|
20230912,114900,1260002470,8400,8400,8410,8400,112
|
|
20230912,114800,1259061660,8410,8400,8410,8390,2963
|
|
20230912,114700,1234175410,8400,8420,8420,8400,5699
|
|
20230912,114600,1186271060,8420,8420,8420,8420,89
|
|
20230912,114500,1185521680,8410,8420,8420,8410,910
|
|
20230912,114400,1177859540,8420,8430,8430,8420,50
|
|
20230912,114300,1177438490,8430,8430,8430,8420,504
|
|
20230912,114200,1173194700,8430,8420,8430,8420,20
|
|
20230912,114100,1173026270,8430,8420,8430,8420,652
|
|
20230912,114000,1167536410,8420,8420,8430,8420,32
|
|
20230912,113900,1167266960,8430,8430,8430,8430,1
|
|
20230912,113800,1167258530,8430,8430,8430,8420,68
|
|
20230912,113700,1166685350,8420,8430,8430,8420,2008
|
|
20230912,113600,1149776790,8430,8430,8430,8420,928
|
|
20230912,113500,1141953820,8420,8420,8430,8420,147
|
|
20230912,113400,1140716020,8430,8430,8430,8420,1282
|
|
20230912,113300,1129908820,8420,8420,8420,8420,156
|
|
20230912,113200,1128595300,8420,8420,8420,8420,62
|
|
20230912,113100,1128073260,8420,8430,8430,8420,2702
|
|
20230912,113000,1105304810,8430,8440,8440,8430,156
|
|
20230912,112900,1103988620,8440,8440,8440,8440,3
|
|
20230912,112800,1103963300,8430,8440,8440,8430,45
|
|
20230912,112700,1103583860,8430,8430,8430,8430,26
|
|
20230912,112600,1103364680,8430,8430,8440,8430,39
|
|
20230912,112500,1103035760,8430,8430,8440,8430,35
|
|
20230912,112400,1102740590,8430,8430,8430,8430,390
|
|
20230912,112300,1099452890,8430,8430,8430,8430,7
|
|
20230912,112200,1099393880,8430,8430,8430,8420,1492
|
|
20230912,112100,1086816430,8440,8440,8440,8430,31
|
|
20230912,112000,1086554850,8440,8430,8440,8430,181
|
|
20230912,111900,1085028320,8440,8450,8450,8440,1624
|
|
20230912,111800,1071321750,8440,8440,8440,8440,0
|
|
20230912,111700,1071321750,8440,8440,8450,8440,339
|
|
20230912,111600,1068460580,8440,8440,8440,8440,855
|
|
20230912,111500,1061244380,8440,8440,8440,8430,165
|
|
20230912,111400,1059851840,8440,8420,8440,8420,760
|
|
20230912,111300,1053442730,8420,8430,8430,8420,142
|
|
20230912,111200,1052246630,8430,8430,8430,8430,1718
|
|
20230912,111100,1037763890,8440,8440,8440,8440,11
|
|
20230912,111000,1037671050,8440,8430,8440,8430,774
|
|
20230912,110900,1031138600,8440,8440,8440,8440,489
|
|
20230912,110800,1027011440,8440,8440,8450,8440,13
|
|
20230912,110700,1026901680,8450,8430,8450,8430,286
|
|
20230912,110600,1024488620,8430,8420,8430,8410,411
|
|
20230912,110500,1021027840,8420,8420,8420,8420,506
|
|
20230912,110400,1016767320,8420,8420,8420,8410,533
|
|
20230912,110300,1012279630,8420,8420,8420,8420,262
|
|
20230912,110200,1010073590,8420,8430,8430,8420,221
|
|
20230912,110100,1008212750,8430,8430,8430,8420,8
|
|
20230912,110000,1008145360,8420,8420,8430,8420,8
|
|
20230912,105900,1008077990,8420,8410,8420,8410,86
|
|
20230912,105800,1007354130,8410,8400,8420,8400,4200
|
|
20230912,105700,972006170,8410,8410,8410,8400,1856
|
|
20230912,105600,956398790,8410,8410,8410,8410,275
|
|
20230912,105500,954086040,8420,8420,8420,8420,2921
|
|
20230912,105400,929491220,8430,8430,8430,8430,11
|
|
20230912,105300,929398490,8430,8430,8430,8430,694
|
|
20230912,105200,923548070,8430,8440,8440,8430,1118
|
|
20230912,105100,914113150,8450,8440,8450,8440,105
|
|
20230912,105000,913226000,8440,8440,8440,8440,1
|
|
20230912,104900,913217560,8440,8440,8450,8440,116
|
|
20230912,104800,912238510,8440,8440,8440,8440,10
|
|
20230912,104700,912154110,8440,8440,8450,8440,137
|
|
20230912,104600,910997820,8440,8430,8440,8430,110
|
|
20230912,104500,910069920,8430,8440,8440,8430,529
|
|
20230912,104400,905605220,8440,8430,8440,8430,137
|
|
20230912,104300,904449940,8420,8430,8440,8420,887
|
|
20230912,104200,896978180,8420,8420,8430,8420,1143
|
|
20230912,104100,887352310,8430,8430,8430,8420,634
|
|
20230912,104000,882007790,8430,8420,8430,8420,57
|
|
20230912,103900,881527720,8430,8430,8430,8430,48
|
|
20230912,103800,881123080,8430,8430,8430,8420,458
|
|
20230912,103700,877266630,8430,8430,8430,8420,2780
|
|
20230912,103600,853834140,8440,8430,8440,8430,413
|
|
20230912,103500,850349410,8440,8440,8450,8440,259
|
|
20230912,103400,848163150,8440,8440,8440,8430,352
|
|
20230912,103300,845192400,8440,8450,8450,8430,1579
|
|
20230912,103200,831875250,8450,8450,8450,8450,175
|
|
20230912,103100,830396500,8450,8450,8450,8450,116
|
|
20230912,103000,829416300,8450,8460,8460,8450,108
|
|
20230912,102900,828503200,8460,8450,8460,8450,1019
|
|
20230912,102800,819891180,8450,8440,8450,8430,723
|
|
20230912,102700,813786130,8440,8440,8440,8440,33
|
|
20230912,102600,813507610,8440,8440,8440,8430,136
|
|
20230912,102500,812359830,8440,8440,8440,8440,9
|
|
20230912,102400,812283870,8440,8450,8450,8430,2364
|
|
20230912,102300,792318840,8450,8450,8460,8440,511
|
|
20230912,102200,787998850,8450,8440,8450,8440,150
|
|
20230912,102100,786731830,8450,8440,8450,8440,44
|
|
20230912,102000,786360430,8450,8440,8450,8440,201
|
|
20230912,101900,784663980,8440,8450,8450,8440,305
|
|
20230912,101800,782089770,8440,8440,8440,8440,728
|
|
20230912,101700,775945450,8440,8430,8440,8430,594
|
|
20230912,101600,770935660,8430,8440,8450,8430,443
|
|
20230912,101500,767197190,8440,8430,8450,8430,1545
|
|
20230912,101400,754153800,8440,8440,8440,8440,613
|
|
20230912,101300,748980080,8440,8450,8450,8440,1643
|
|
20230912,101200,735113110,8450,8450,8450,8450,67
|
|
20230912,101100,734546960,8440,8450,8450,8440,1288
|
|
20230912,101000,723664500,8450,8450,8450,8450,0
|
|
20230912,100900,723664500,8450,8460,8460,8450,164
|
|
20230912,100800,722277220,8470,8450,8470,8450,55
|
|
20230912,100700,721812280,8450,8440,8460,8440,601
|
|
20230912,100600,716739370,8450,8460,8460,8440,3548
|
|
20230912,100500,686770400,8450,8470,8480,8450,2951
|
|
20230912,100400,661793770,8470,8470,8470,8470,7
|
|
20230912,100300,661734480,8470,8470,8480,8470,585
|
|
20230912,100200,656779230,8470,8470,8470,8470,47
|
|
20230912,100100,656381140,8480,8480,8480,8470,251
|
|
20230912,100000,654254150,8480,8470,8480,8470,207
|
|
20230912,095900,652499850,8470,8470,8470,8470,40
|
|
20230912,095800,652161050,8470,8480,8480,8470,262
|
|
20230912,095700,649940810,8480,8480,8480,8470,1386
|
|
20230912,095600,638188030,8480,8480,8480,8480,162
|
|
20230912,095500,636814270,8490,8480,8490,8480,404
|
|
20230912,095400,633384640,8480,8480,8480,8480,181
|
|
20230912,095300,631849760,8490,8480,8490,8480,243
|
|
20230912,095200,629787690,8480,8490,8490,8480,399
|
|
20230912,095100,626403570,8490,8490,8490,8480,372
|
|
20230912,095000,623247350,8480,8480,8480,8480,2
|
|
20230912,094900,623230390,8480,8480,8480,8480,258
|
|
20230912,094800,621042550,8490,8490,8490,8480,85
|
|
20230912,094700,620321400,8480,8470,8480,8470,1957
|
|
20230912,094600,603742600,8470,8470,8470,8460,35
|
|
20230912,094500,603446250,8470,8470,8470,8460,653
|
|
20230912,094400,597920990,8450,8460,8460,8450,989
|
|
20230912,094300,589561050,8460,8470,8470,8460,1906
|
|
20230912,094200,573434190,8460,8470,8480,8460,831
|
|
20230912,094100,566400610,8470,8500,8500,8470,8334
|
|
20230912,094000,495699840,8500,8500,8510,8500,1844
|
|
20230912,093900,480023690,8500,8520,8520,8500,1208
|
|
20230912,093800,469744170,8510,8510,8520,8510,409
|
|
20230912,093700,466260500,8510,8510,8520,8510,1071
|
|
20230912,093600,457136060,8520,8530,8530,8520,775
|
|
20230912,093500,450532930,8520,8520,8520,8500,643
|
|
20230912,093400,445061860,8500,8510,8520,8500,3688
|
|
20230912,093300,413681060,8500,8510,8510,8500,196
|
|
20230912,093200,412013200,8500,8510,8510,8500,268
|
|
20230912,093100,409734460,8510,8500,8510,8500,431
|
|
20230912,093000,406070950,8510,8510,8510,8500,100
|
|
20230912,092900,405220520,8500,8500,8500,8500,511
|
|
20230912,092800,400877020,8500,8500,8500,8490,1029
|
|
20230912,092700,392133410,8500,8510,8510,8500,1060
|
|
20230912,092600,383122410,8510,8510,8510,8500,243
|
|
20230912,092500,381055360,8510,8510,8510,8500,1320
|
|
20230912,092400,369827690,8510,8520,8520,8510,4157
|
|
20230912,092300,334451020,8520,8520,8520,8520,1161
|
|
20230912,092200,324559300,8520,8520,8530,8520,628
|
|
20230912,092100,319207640,8520,8520,8520,8520,473
|
|
20230912,092000,315177680,8520,8530,8530,8520,471
|
|
20230912,091900,311164360,8520,8530,8530,8520,1355
|
|
20230912,091800,299617160,8530,8530,8530,8520,991
|
|
20230912,091700,291169840,8530,8540,8540,8530,696
|
|
20230912,091600,285231340,8530,8530,8550,8530,1249
|
|
20230912,091500,274570300,8520,8530,8530,8500,96
|
|
20230912,091400,273752150,8530,8520,8530,8490,6661
|
|
20230912,091300,217099650,8510,8530,8530,8510,944
|
|
20230912,091200,209059460,8530,8550,8550,8530,4351
|
|
20230912,091100,171900380,8550,8570,8580,8550,1694
|
|
20230912,091000,157399970,8570,8580,8580,8560,914
|
|
20230912,090900,149565850,8580,8540,8590,8540,6623
|
|
20230912,090800,92814210,8540,8530,8540,8530,2178
|
|
20230912,090700,74230250,8530,8510,8530,8510,1862
|
|
20230912,090600,58366090,8510,8490,8510,8490,710
|
|
20230912,090500,52326450,8500,8490,8510,8490,359
|
|
20230912,090400,49276320,8490,8520,8520,8490,751
|
|
20230912,090300,42899650,8490,8480,8530,8480,533
|
|
20230912,090200,38359610,8530,8520,8530,8480,1190
|
|
20230912,090100,28245320,8520,8510,8540,8490,1358
|
|
20230912,090000,16685610,8510,8480,8550,8480,1967
|