598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,185500,3266162540,8330,8330,8330,8330,9146
|
|
20230913,185400,3266162540,8330,8330,8330,8330,0
|
|
20230913,185300,3266162540,8330,8330,8330,8330,0
|
|
20230913,185200,3266162540,8330,8330,8330,8330,0
|
|
20230913,185100,3266162540,8330,8330,8330,8330,0
|
|
20230913,185000,3266162540,8330,8330,8330,8330,0
|
|
20230913,184900,3266162540,8330,8330,8330,8330,0
|
|
20230913,184800,3266162540,8330,8330,8330,8330,0
|
|
20230913,184700,3266162540,8330,8330,8330,8330,0
|
|
20230913,184600,3266162540,8330,8330,8330,8330,0
|
|
20230913,184500,3266162540,8330,8330,8330,8330,0
|
|
20230913,184400,3266162540,8330,8330,8330,8330,0
|
|
20230913,184300,3266162540,8330,8330,8330,8330,0
|
|
20230913,184200,3266162540,8330,8330,8330,8330,0
|
|
20230913,184100,3266162540,8330,8330,8330,8330,0
|
|
20230913,184000,3266162540,8330,8330,8330,8330,0
|
|
20230913,183900,3266162540,8330,8330,8330,8330,0
|
|
20230913,183800,3266162540,8330,8330,8330,8330,0
|
|
20230913,183700,3266162540,8330,8330,8330,8330,0
|
|
20230913,183600,3266162540,8330,8330,8330,8330,0
|
|
20230913,183500,3266162540,8330,8330,8330,8330,0
|
|
20230913,183400,3266162540,8330,8330,8330,8330,0
|
|
20230913,183300,3266162540,8330,8330,8330,8330,0
|
|
20230913,183200,3266162540,8330,8330,8330,8330,0
|
|
20230913,183100,3266162540,8330,8330,8330,8330,0
|
|
20230913,183000,3266162540,8330,8330,8330,8330,0
|
|
20230913,182900,3266162540,8330,8330,8330,8330,0
|
|
20230913,182800,3266162540,8330,8330,8330,8330,0
|
|
20230913,182700,3266162540,8330,8330,8330,8330,0
|
|
20230913,182600,3266162540,8330,8330,8330,8330,0
|
|
20230913,182500,3266162540,8330,8330,8330,8330,9146
|
|
20230913,182400,3266162540,8330,8330,8330,8330,0
|
|
20230913,182300,3266162540,8330,8330,8330,8330,0
|
|
20230913,182200,3266162540,8330,8330,8330,8330,0
|
|
20230913,182100,3266162540,8330,8330,8330,8330,0
|
|
20230913,182000,3266162540,8330,8330,8330,8330,0
|
|
20230913,181900,3266162540,8330,8330,8330,8330,0
|
|
20230913,181800,3266162540,8330,8330,8330,8330,0
|
|
20230913,181700,3266162540,8330,8330,8330,8330,0
|
|
20230913,181600,3266162540,8330,8330,8330,8330,0
|
|
20230913,181500,3266162540,8330,8330,8330,8330,0
|
|
20230913,181400,3266162540,8330,8330,8330,8330,0
|
|
20230913,181300,3266162540,8330,8330,8330,8330,0
|
|
20230913,181200,3266162540,8330,8330,8330,8330,0
|
|
20230913,181100,3266162540,8330,8330,8330,8330,0
|
|
20230913,181000,3266162540,8330,8330,8330,8330,0
|
|
20230913,180900,3266162540,8330,8330,8330,8330,0
|
|
20230913,180800,3266162540,8330,8330,8330,8330,0
|
|
20230913,180700,3266162540,8330,8330,8330,8330,0
|
|
20230913,180600,3266162540,8330,8330,8330,8330,0
|
|
20230913,180500,3266162540,8330,8330,8330,8330,0
|
|
20230913,180400,3266162540,8330,8330,8330,8330,0
|
|
20230913,180300,3266162540,8330,8330,8330,8330,0
|
|
20230913,180200,3266162540,8330,8330,8330,8330,0
|
|
20230913,180100,3266162540,8330,8330,8330,8330,0
|
|
20230913,180000,3266162540,8330,8330,8330,8330,0
|
|
20230913,175900,3266162540,8330,8330,8330,8330,0
|
|
20230913,175800,3266162540,8330,8330,8330,8330,0
|
|
20230913,175700,3266162540,8330,8330,8330,8330,0
|
|
20230913,175600,3266162540,8330,8330,8330,8330,0
|
|
20230913,175500,3266162540,8330,8330,8330,8330,9146
|
|
20230913,175400,3266162540,8330,8330,8330,8330,0
|
|
20230913,175300,3266162540,8330,8330,8330,8330,0
|
|
20230913,175200,3266162540,8330,8330,8330,8330,0
|
|
20230913,175100,3266162540,8330,8330,8330,8330,0
|
|
20230913,175000,3266162540,8330,8330,8330,8330,0
|
|
20230913,174900,3266162540,8330,8330,8330,8330,0
|
|
20230913,174800,3266162540,8330,8330,8330,8330,0
|
|
20230913,174700,3266162540,8330,8330,8330,8330,0
|
|
20230913,174600,3266162540,8330,8330,8330,8330,0
|
|
20230913,174500,3266162540,8330,8330,8330,8330,0
|
|
20230913,174400,3266162540,8330,8330,8330,8330,0
|
|
20230913,174300,3266162540,8330,8330,8330,8330,0
|
|
20230913,174200,3266162540,8330,8330,8330,8330,0
|
|
20230913,174100,3266162540,8330,8330,8330,8330,0
|
|
20230913,174000,3266162540,8330,8330,8330,8330,0
|
|
20230913,173900,3266162540,8330,8330,8330,8330,0
|
|
20230913,173800,3266162540,8330,8330,8330,8330,0
|
|
20230913,173700,3266162540,8330,8330,8330,8330,0
|
|
20230913,173600,3266162540,8330,8330,8330,8330,0
|
|
20230913,173500,3266162540,8330,8330,8330,8330,0
|
|
20230913,173400,3266162540,8330,8330,8330,8330,0
|
|
20230913,173300,3266162540,8330,8330,8330,8330,0
|
|
20230913,173200,3266162540,8330,8330,8330,8330,0
|
|
20230913,173100,3266162540,8330,8330,8330,8330,0
|
|
20230913,173000,3266162540,8330,8330,8330,8330,0
|
|
20230913,172900,3266162540,8330,8330,8330,8330,0
|
|
20230913,172800,3266162540,8330,8330,8330,8330,0
|
|
20230913,172700,3266162540,8330,8330,8330,8330,0
|
|
20230913,172600,3266162540,8330,8330,8330,8330,0
|
|
20230913,172500,3266162540,8330,8330,8330,8330,9146
|
|
20230913,172400,3266162540,8330,8330,8330,8330,0
|
|
20230913,172300,3266162540,8330,8330,8330,8330,0
|
|
20230913,172200,3266162540,8330,8330,8330,8330,0
|
|
20230913,172100,3266162540,8330,8330,8330,8330,0
|
|
20230913,172000,3266162540,8330,8330,8330,8330,0
|
|
20230913,171900,3266162540,8330,8330,8330,8330,0
|
|
20230913,171800,3266162540,8330,8330,8330,8330,0
|
|
20230913,171700,3266162540,8330,8330,8330,8330,0
|
|
20230913,171600,3266162540,8330,8330,8330,8330,0
|
|
20230913,171500,3266162540,8330,8330,8330,8330,0
|
|
20230913,171400,3266162540,8330,8330,8330,8330,0
|
|
20230913,171300,3266162540,8330,8330,8330,8330,0
|
|
20230913,171200,3266162540,8330,8330,8330,8330,0
|
|
20230913,171100,3266162540,8330,8330,8330,8330,0
|
|
20230913,171000,3266162540,8330,8330,8330,8330,0
|
|
20230913,170900,3266162540,8330,8330,8330,8330,0
|
|
20230913,170800,3266162540,8330,8330,8330,8330,0
|
|
20230913,170700,3266162540,8330,8330,8330,8330,0
|
|
20230913,170600,3266162540,8330,8330,8330,8330,0
|
|
20230913,170500,3266162540,8330,8330,8330,8330,0
|
|
20230913,170400,3266162540,8330,8330,8330,8330,0
|
|
20230913,170300,3266162540,8330,8330,8330,8330,0
|
|
20230913,170200,3266162540,8330,8330,8330,8330,0
|
|
20230913,170100,3266162540,8330,8330,8330,8330,0
|
|
20230913,170000,3266162540,8330,8330,8330,8330,0
|
|
20230913,165900,3266162540,8330,8330,8330,8330,0
|
|
20230913,165800,3266162540,8330,8330,8330,8330,0
|
|
20230913,165700,3266162540,8330,8330,8330,8330,0
|
|
20230913,165600,3266162540,8330,8330,8330,8330,0
|
|
20230913,165500,3266162540,8330,8330,8330,8330,9146
|
|
20230913,165400,3266162540,8330,8330,8330,8330,0
|
|
20230913,165300,3266162540,8330,8330,8330,8330,0
|
|
20230913,165200,3266162540,8330,8330,8330,8330,0
|
|
20230913,165100,3266162540,8330,8330,8330,8330,0
|
|
20230913,165000,3266162540,8330,8330,8330,8330,0
|
|
20230913,164900,3266162540,8330,8330,8330,8330,0
|
|
20230913,164800,3266162540,8330,8330,8330,8330,0
|
|
20230913,164700,3266162540,8330,8330,8330,8330,0
|
|
20230913,164600,3266162540,8330,8330,8330,8330,0
|
|
20230913,164500,3266162540,8330,8330,8330,8330,0
|
|
20230913,164400,3266162540,8330,8330,8330,8330,0
|
|
20230913,164300,3266162540,8330,8330,8330,8330,0
|
|
20230913,164200,3266162540,8330,8330,8330,8330,0
|
|
20230913,164100,3266162540,8330,8330,8330,8330,0
|
|
20230913,164000,3266162540,8330,8330,8330,8330,0
|
|
20230913,163900,3266162540,8330,8330,8330,8330,0
|
|
20230913,163800,3266162540,8330,8330,8330,8330,0
|
|
20230913,163700,3266162540,8330,8330,8330,8330,0
|
|
20230913,163600,3266162540,8330,8330,8330,8330,0
|
|
20230913,163500,3266162540,8330,8330,8330,8330,0
|
|
20230913,163400,3266162540,8330,8330,8330,8330,0
|
|
20230913,163300,3266162540,8330,8330,8330,8330,0
|
|
20230913,163200,3266162540,8330,8330,8330,8330,0
|
|
20230913,163100,3266162540,8330,8330,8330,8330,0
|
|
20230913,163000,3266162540,8330,8330,8330,8330,0
|
|
20230913,162900,3266162540,8330,8330,8330,8330,0
|
|
20230913,162800,3266162540,8330,8330,8330,8330,0
|
|
20230913,162700,3266162540,8330,8330,8330,8330,0
|
|
20230913,162600,3266162540,8330,8330,8330,8330,0
|
|
20230913,162500,3266162540,8330,8330,8330,8330,9146
|
|
20230913,162400,3266162540,8330,8330,8330,8330,0
|
|
20230913,162300,3266162540,8330,8330,8330,8330,0
|
|
20230913,162200,3266162540,8330,8330,8330,8330,0
|
|
20230913,162100,3266162540,8330,8330,8330,8330,0
|
|
20230913,162000,3266162540,8330,8330,8330,8330,0
|
|
20230913,161900,3266162540,8330,8330,8330,8330,0
|
|
20230913,161800,3266162540,8330,8330,8330,8330,0
|
|
20230913,161700,3266162540,8330,8330,8330,8330,0
|
|
20230913,161600,3266162540,8330,8330,8330,8330,0
|
|
20230913,161500,3266162540,8330,8330,8330,8330,0
|
|
20230913,161400,3266162540,8330,8330,8330,8330,0
|
|
20230913,161300,3266162540,8330,8330,8330,8330,0
|
|
20230913,161200,3266162540,8330,8330,8330,8330,0
|
|
20230913,161100,3266162540,8330,8330,8330,8330,0
|
|
20230913,161000,3266162540,8330,8330,8330,8330,0
|
|
20230913,160900,3266162540,8330,8330,8330,8330,0
|
|
20230913,160800,3266162540,8330,8330,8330,8330,0
|
|
20230913,160700,3266162540,8330,8330,8330,8330,0
|
|
20230913,160600,3266162540,8330,8330,8330,8330,0
|
|
20230913,160500,3266162540,8330,8330,8330,8330,0
|
|
20230913,160400,3266162540,8330,8330,8330,8330,0
|
|
20230913,160300,3266162540,8330,8330,8330,8330,0
|
|
20230913,160200,3266162540,8330,8330,8330,8330,0
|
|
20230913,160100,3266162540,8330,8330,8330,8330,0
|
|
20230913,160000,3266162540,8330,8330,8330,8330,0
|
|
20230913,155900,3266162540,8330,8330,8330,8330,0
|
|
20230913,155800,3266162540,8330,8330,8330,8330,0
|
|
20230913,155700,3266162540,8330,8330,8330,8330,0
|
|
20230913,155600,3266162540,8330,8330,8330,8330,0
|
|
20230913,155500,3266162540,8330,8330,8330,8330,9146
|
|
20230913,155400,3266162540,8330,8330,8330,8330,0
|
|
20230913,155300,3266162540,8330,8330,8330,8330,0
|
|
20230913,155200,3266162540,8330,8330,8330,8330,0
|
|
20230913,155100,3266162540,8330,8330,8330,8330,0
|
|
20230913,155000,3266162540,8330,8330,8330,8330,0
|
|
20230913,154900,3266162540,8330,8330,8330,8330,0
|
|
20230913,154800,3266162540,8330,8330,8330,8330,0
|
|
20230913,154700,3266162540,8330,8330,8330,8330,0
|
|
20230913,154600,3266162540,8330,8330,8330,8330,0
|
|
20230913,154500,3266162540,8330,8330,8330,8330,0
|
|
20230913,154400,3266162540,8330,8330,8330,8330,0
|
|
20230913,154300,3266162540,8330,8330,8330,8330,0
|
|
20230913,154200,3266162540,8330,8330,8330,8330,0
|
|
20230913,154100,3266162540,8330,8330,8330,8330,0
|
|
20230913,154000,3266162540,8330,8330,8330,8330,0
|
|
20230913,153900,3266162540,8330,8330,8330,8330,0
|
|
20230913,153800,3266162540,8330,8330,8330,8330,0
|
|
20230913,153700,3266162540,8330,8330,8330,8330,0
|
|
20230913,153600,3266162540,8330,8330,8330,8330,0
|
|
20230913,153500,3266162540,8330,8330,8330,8330,0
|
|
20230913,153400,3266162540,8330,8330,8330,8330,0
|
|
20230913,153300,3266162540,8330,8330,8330,8330,0
|
|
20230913,153200,3266162540,8330,8330,8330,8330,0
|
|
20230913,153100,3266162540,8330,8330,8330,8330,0
|
|
20230913,153000,3266162540,8330,8330,8330,8330,9146
|
|
20230913,152900,3189976360,8360,8360,8360,8360,0
|
|
20230913,152800,3189976360,8360,8360,8360,8360,0
|
|
20230913,152700,3189976360,8360,8360,8360,8360,0
|
|
20230913,152600,3189976360,8360,8360,8360,8360,0
|
|
20230913,152500,3189976360,8360,8360,8360,8360,0
|
|
20230913,152400,3189976360,8360,8360,8360,8360,0
|
|
20230913,152300,3189976360,8360,8360,8360,8360,0
|
|
20230913,152200,3189976360,8360,8360,8360,8360,0
|
|
20230913,152100,3189976360,8360,8360,8360,8360,0
|
|
20230913,152000,3189976360,8360,8360,8360,8360,0
|
|
20230913,151900,3189976360,8360,8350,8360,8330,937
|
|
20230913,151800,3182151950,8350,8340,8360,8330,1652
|
|
20230913,151700,3168378840,8340,8370,8370,8320,2606
|
|
20230913,151600,3146655690,8370,8350,8370,8350,356
|
|
20230913,151500,3143679700,8350,8360,8360,8340,287
|
|
20230913,151400,3141282470,8340,8360,8360,8330,606
|
|
20230913,151300,3136226420,8360,8350,8360,8330,4258
|
|
20230913,151200,3100736570,8350,8350,8360,8350,2084
|
|
20230913,151100,3083335050,8360,8350,8360,8350,1015
|
|
20230913,151000,3074859150,8350,8340,8360,8340,1514
|
|
20230913,150900,3062217510,8350,8350,8360,8340,794
|
|
20230913,150800,3055588570,8350,8350,8360,8350,253
|
|
20230913,150700,3053475900,8360,8360,8360,8350,7
|
|
20230913,150600,3053417430,8350,8350,8360,8340,566
|
|
20230913,150500,3048691330,8360,8360,8360,8350,327
|
|
20230913,150400,3045958670,8360,8360,8370,8350,631
|
|
20230913,150300,3040685110,8370,8370,8370,8370,1061
|
|
20230913,150200,3031804540,8380,8390,8390,8380,1970
|
|
20230913,150100,3015280150,8390,8380,8390,8380,544
|
|
20230913,150000,3010721420,8380,8370,8380,8370,416
|
|
20230913,145900,3007239480,8370,8360,8370,8360,448
|
|
20230913,145800,3003489880,8360,8360,8370,8360,242
|
|
20230913,145700,3001464650,8370,8370,8370,8370,241
|
|
20230913,145600,2999447480,8370,8370,8370,8360,213
|
|
20230913,145500,2997665670,8370,8370,8370,8360,405
|
|
20230913,145400,2994275830,8370,8370,8370,8370,11
|
|
20230913,145300,2994183760,8370,8370,8370,8370,174
|
|
20230913,145200,2992727380,8370,8350,8370,8350,7048
|
|
20230913,145100,2933808650,8350,8350,8360,8340,2402
|
|
20230913,145000,2913754200,8360,8340,8360,8340,1102
|
|
20230913,144900,2904553960,8350,8370,8370,8340,7122
|
|
20230913,144800,2845041180,8370,8360,8370,8360,673
|
|
20230913,144700,2839414220,8360,8370,8370,8360,120
|
|
20230913,144600,2838409920,8370,8370,8380,8360,822
|
|
20230913,144500,2831530880,8370,8370,8370,8360,331
|
|
20230913,144400,2828760690,8370,8380,8380,8370,462
|
|
20230913,144300,2824893740,8380,8370,8380,8370,591
|
|
20230913,144200,2819947040,8370,8370,8380,8360,929
|
|
20230913,144100,2812171310,8370,8370,8370,8360,15
|
|
20230913,144000,2812045870,8370,8370,8370,8360,550
|
|
20230913,143900,2807442780,8360,8370,8370,8360,5405
|
|
20230913,143800,2762256920,8370,8380,8390,8370,7187
|
|
20230913,143700,2702054790,8380,8380,8390,8380,300
|
|
20230913,143600,2699537960,8390,8380,8390,8380,790
|
|
20230913,143500,2692910020,8380,8390,8390,8380,98
|
|
20230913,143400,2692087820,8390,8380,8390,8380,292
|
|
20230913,143300,2689639820,8390,8380,8390,8380,133
|
|
20230913,143200,2688524270,8390,8390,8390,8380,843
|
|
20230913,143100,2681454020,8390,8380,8390,8380,681
|
|
20230913,143000,2675746220,8390,8380,8390,8380,116
|
|
20230913,142900,2674773020,8380,8380,8390,8380,13
|
|
20230913,142800,2674664050,8380,8380,8390,8380,27
|
|
20230913,142700,2674437770,8380,8390,8400,8380,243
|
|
20230913,142600,2672399130,8400,8390,8400,8390,2586
|
|
20230913,142500,2650701570,8390,8400,8400,8390,2919
|
|
20230913,142400,2626185650,8400,8400,8400,8390,233
|
|
20230913,142300,2624228520,8390,8390,8400,8390,219
|
|
20230913,142200,2622389010,8400,8400,8400,8390,62
|
|
20230913,142100,2621868300,8400,8390,8400,8390,111
|
|
20230913,142000,2620935950,8390,8400,8400,8390,25
|
|
20230913,141900,2620725970,8390,8390,8400,8390,16
|
|
20230913,141800,2620591700,8400,8390,8400,8390,120
|
|
20230913,141700,2619584890,8390,8400,8400,8390,202
|
|
20230913,141600,2617889260,8390,8400,8400,8390,592
|
|
20230913,141500,2612922290,8390,8380,8390,8380,439
|
|
20230913,141400,2609239280,8380,8380,8380,8380,2214
|
|
20230913,141300,2590685960,8370,8370,8380,8370,406
|
|
20230913,141200,2587283740,8370,8370,8370,8370,41
|
|
20230913,141100,2586940570,8370,8370,8370,8370,22
|
|
20230913,141000,2586756430,8380,8360,8380,8360,444
|
|
20230913,140900,2583039460,8360,8360,8360,8360,22
|
|
20230913,140800,2582855540,8370,8370,8370,8360,1200
|
|
20230913,140700,2572811580,8370,8380,8380,8370,39
|
|
20230913,140600,2572484950,8370,8370,8380,8370,361
|
|
20230913,140500,2569459960,8370,8370,8370,8370,220
|
|
20230913,140400,2567618560,8370,8370,8370,8360,949
|
|
20230913,140300,2559675480,8370,8370,8370,8360,1583
|
|
20230913,140200,2546425830,8370,8370,8380,8370,710
|
|
20230913,140100,2540479200,8370,8380,8380,8370,226
|
|
20230913,140000,2538585350,8380,8380,8390,8380,136
|
|
20230913,135900,2537445630,8380,8370,8380,8370,1304
|
|
20230913,135800,2526520320,8370,8370,8380,8370,256
|
|
20230913,135700,2524377480,8380,8370,8380,8370,105
|
|
20230913,135600,2523498620,8370,8370,8370,8370,253
|
|
20230913,135500,2521381010,8370,8380,8380,8370,1247
|
|
20230913,135400,2510931330,8380,8390,8390,8380,649
|
|
20230913,135300,2505489370,8380,8390,8390,8380,240
|
|
20230913,135200,2503475850,8390,8390,8390,8380,372
|
|
20230913,135100,2500354810,8380,8380,8380,8380,173
|
|
20230913,135000,2498905070,8380,8370,8380,8370,1623
|
|
20230913,134900,2485304550,8370,8370,8370,8370,20
|
|
20230913,134800,2485137150,8370,8370,8370,8370,25
|
|
20230913,134700,2484927900,8380,8370,8380,8370,21
|
|
20230913,134600,2484752120,8370,8370,8370,8370,79
|
|
20230913,134500,2484090890,8370,8370,8370,8370,20
|
|
20230913,134400,2483923490,8370,8370,8380,8370,283
|
|
20230913,134300,2481554750,8370,8370,8370,8370,144
|
|
20230913,134200,2480349470,8370,8370,8380,8370,682
|
|
20230913,134100,2474641110,8380,8370,8380,8370,87
|
|
20230913,134000,2473912090,8380,8380,8380,8370,853
|
|
20230913,133900,2466764140,8380,8380,8380,8380,21
|
|
20230913,133800,2466588160,8380,8390,8390,8380,2376
|
|
20230913,133700,2446653700,8390,8390,8400,8390,85
|
|
20230913,133600,2445939950,8390,8390,8390,8390,623
|
|
20230913,133500,2440712980,8390,8400,8400,8390,148
|
|
20230913,133400,2439471240,8400,8390,8400,8390,395
|
|
20230913,133300,2436153300,8390,8390,8400,8390,122
|
|
20230913,133200,2435128720,8390,8390,8400,8390,1089
|
|
20230913,133100,2425981500,8390,8390,8390,8390,28
|
|
20230913,133000,2425746580,8390,8390,8390,8390,3
|
|
20230913,132900,2425721410,8400,8390,8400,8390,25
|
|
20230913,132800,2425511610,8400,8390,8400,8390,40
|
|
20230913,132700,2425175810,8390,8400,8400,8390,1140
|
|
20230913,132600,2415600610,8400,8400,8410,8400,305
|
|
20230913,132500,2413038400,8400,8390,8400,8390,2505
|
|
20230913,132400,2391997460,8400,8390,8400,8390,36
|
|
20230913,132300,2391695120,8390,8400,8400,8390,146
|
|
20230913,132200,2390469780,8400,8390,8400,8390,570
|
|
20230913,132100,2385682480,8390,8390,8390,8390,340
|
|
20230913,132000,2382829880,8390,8390,8390,8390,605
|
|
20230913,131900,2377753930,8390,8390,8390,8380,225
|
|
20230913,131800,2375866190,8380,8400,8400,8380,72
|
|
20230913,131700,2375262120,8390,8380,8390,8380,722
|
|
20230913,131600,2369204600,8380,8370,8390,8370,750
|
|
20230913,131500,2362919050,8370,8370,8370,8370,45
|
|
20230913,131400,2362542400,8380,8370,8380,8370,674
|
|
20230913,131300,2356894290,8380,8360,8380,8360,795
|
|
20230913,131200,2350239680,8370,8350,8370,8350,899
|
|
20230913,131100,2342730040,8350,8360,8370,8350,1394
|
|
20230913,131000,2331076190,8360,8370,8370,8360,1743
|
|
20230913,130900,2316504630,8360,8370,8380,8360,6317
|
|
20230913,130800,2263630320,8380,8380,8380,8370,206
|
|
20230913,130700,2261904100,8380,8380,8390,8380,207
|
|
20230913,130600,2260167440,8380,8380,8380,8380,8
|
|
20230913,130500,2260100400,8380,8370,8380,8370,227
|
|
20230913,130400,2258198240,8380,8380,8380,8370,872
|
|
20230913,130300,2250890900,8380,8370,8380,8370,7
|
|
20230913,130200,2250832280,8370,8390,8390,8370,11
|
|
20230913,130100,2250740110,8390,8370,8390,8370,919
|
|
20230913,130000,2243036490,8380,8380,8380,8370,95
|
|
20230913,125900,2242240450,8380,8380,8380,8370,20
|
|
20230913,125800,2242072890,8380,8390,8390,8370,3713
|
|
20230913,125700,2210939830,8390,8400,8400,8390,713
|
|
20230913,125600,2204950650,8390,8410,8410,8390,3615
|
|
20230913,125500,2174584530,8410,8410,8410,8400,22
|
|
20230913,125400,2174399520,8400,8400,8400,8400,143
|
|
20230913,125300,2173198320,8400,8400,8410,8400,1018
|
|
20230913,125200,2164639170,8400,8400,8400,8390,1318
|
|
20230913,125100,2153571070,8400,8400,8410,8400,404
|
|
20230913,125000,2150177410,8400,8400,8400,8400,3
|
|
20230913,124900,2150152210,8410,8400,8410,8400,312
|
|
20230913,124800,2147531310,8400,8400,8400,8400,206
|
|
20230913,124700,2145800910,8400,8410,8410,8400,504
|
|
20230913,124600,2141564720,8410,8410,8410,8410,1
|
|
20230913,124500,2141556310,8410,8410,8420,8410,26
|
|
20230913,124400,2141337450,8410,8420,8420,8410,637
|
|
20230913,124300,2135977280,8410,8410,8410,8410,1010
|
|
20230913,124200,2127483180,8420,8420,8420,8410,135
|
|
20230913,124100,2126346510,8420,8420,8420,8410,1103
|
|
20230913,124000,2117059260,8410,8400,8410,8400,1297
|
|
20230913,123900,2106151520,8400,8400,8400,8400,0
|
|
20230913,123800,2106151520,8400,8400,8400,8400,12
|
|
20230913,123700,2106050720,8400,8410,8410,8400,20
|
|
20230913,123600,2105882550,8400,8400,8400,8390,2258
|
|
20230913,123500,2086915380,8400,8400,8410,8400,980
|
|
20230913,123400,2078675220,8400,8400,8400,8400,4
|
|
20230913,123300,2078641620,8400,8390,8410,8390,3147
|
|
20230913,123200,2052191880,8390,8400,8400,8390,723
|
|
20230913,123100,2046119410,8390,8390,8390,8390,4
|
|
20230913,123000,2046085850,8390,8390,8390,8390,152
|
|
20230913,122900,2044810570,8390,8390,8400,8390,63
|
|
20230913,122800,2044281650,8390,8390,8400,8390,7
|
|
20230913,122700,2044222910,8390,8390,8390,8390,1
|
|
20230913,122600,2044214520,8390,8390,8390,8390,4
|
|
20230913,122500,2044180960,8400,8390,8400,8390,103
|
|
20230913,122400,2043315790,8390,8400,8400,8390,103
|
|
20230913,122300,2042450620,8390,8390,8390,8390,2
|
|
20230913,122200,2042433840,8390,8390,8390,8390,54
|
|
20230913,122100,2041980780,8390,8390,8390,8390,8
|
|
20230913,122000,2041913660,8400,8400,8400,8400,2
|
|
20230913,121900,2041896860,8400,8390,8400,8390,2450
|
|
20230913,121800,2021316900,8400,8390,8400,8390,175
|
|
20230913,121700,2019848620,8390,8400,8400,8390,313
|
|
20230913,121600,2017222450,8390,8390,8400,8390,242
|
|
20230913,121500,2015189690,8390,8400,8400,8390,188
|
|
20230913,121400,2013611570,8390,8390,8390,8390,4
|
|
20230913,121300,2013578010,8390,8390,8390,8390,49
|
|
20230913,121200,2013166900,8390,8390,8390,8390,6
|
|
20230913,121100,2013116560,8390,8390,8390,8390,7
|
|
20230913,121000,2013057830,8390,8390,8390,8390,2
|
|
20230913,120900,2013041050,8390,8390,8400,8390,281
|
|
20230913,120800,2010682460,8390,8390,8390,8390,5
|
|
20230913,120700,2010640510,8390,8390,8390,8390,153
|
|
20230913,120600,2009356840,8400,8400,8400,8400,56
|
|
20230913,120500,2008886440,8400,8400,8400,8390,688
|
|
20230913,120400,2003108780,8400,8390,8400,8390,18
|
|
20230913,120300,2002957630,8400,8390,8400,8390,17
|
|
20230913,120200,2002814870,8400,8390,8400,8390,3
|
|
20230913,120100,2002789690,8410,8410,8410,8390,8
|
|
20230913,120000,2002722430,8400,8400,8410,8390,26
|
|
20230913,115900,2002503980,8390,8400,8410,8390,1799
|
|
20230913,115800,1987392420,8410,8410,8410,8400,1583
|
|
20230913,115700,1974095180,8410,8400,8410,8400,60
|
|
20230913,115600,1973591020,8410,8410,8410,8410,118
|
|
20230913,115500,1972598640,8410,8410,8410,8410,404
|
|
20230913,115400,1969201000,8410,8410,8410,8410,4
|
|
20230913,115300,1969167360,8410,8420,8420,8410,8
|
|
20230913,115200,1969100070,8410,8410,8410,8410,251
|
|
20230913,115100,1966989160,8410,8420,8420,8410,110
|
|
20230913,115000,1966063010,8410,8420,8420,8410,22
|
|
20230913,114900,1965877810,8410,8410,8410,8410,12
|
|
20230913,114800,1965776890,8410,8410,8410,8410,942
|
|
20230913,114700,1957854670,8410,8410,8410,8410,638
|
|
20230913,114600,1952489090,8410,8410,8410,8410,194
|
|
20230913,114500,1950857550,8410,8410,8410,8410,102
|
|
20230913,114400,1949999730,8410,8410,8410,8410,5
|
|
20230913,114300,1949957680,8410,8410,8410,8410,389
|
|
20230913,114200,1946686190,8410,8410,8410,8410,0
|
|
20230913,114100,1946686190,8410,8410,8410,8410,4
|
|
20230913,114000,1946652550,8410,8410,8410,8410,59
|
|
20230913,113900,1946156360,8410,8420,8420,8410,66
|
|
20230913,113800,1945601290,8420,8420,8420,8410,105
|
|
20230913,113700,1944718210,8420,8410,8420,8410,10
|
|
20230913,113600,1944634060,8410,8430,8430,8410,469
|
|
20230913,113500,1940686530,8430,8430,8430,8420,229
|
|
20230913,113400,1938756240,8420,8430,8430,8420,123
|
|
20230913,113300,1937719370,8430,8430,8440,8420,1055
|
|
20230913,113200,1928830170,8430,8420,8430,8420,1996
|
|
20230913,113100,1912004090,8420,8410,8420,8410,1307
|
|
20230913,113000,1901007120,8400,8400,8410,8400,423
|
|
20230913,112900,1897453900,8400,8410,8410,8400,856
|
|
20230913,112800,1890255480,8410,8410,8420,8410,917
|
|
20230913,112700,1882538910,8410,8410,8410,8400,288
|
|
20230913,112600,1880117940,8400,8390,8400,8390,1378
|
|
20230913,112500,1868544230,8400,8390,8400,8390,534
|
|
20230913,112400,1864059760,8390,8400,8400,8390,111
|
|
20230913,112300,1863127430,8390,8390,8400,8390,26
|
|
20230913,112200,1862909120,8390,8400,8400,8390,1265
|
|
20230913,112100,1852285420,8400,8410,8410,8400,203
|
|
20230913,112000,1850578220,8410,8400,8410,8400,627
|
|
20230913,111900,1845305170,8410,8400,8410,8400,1032
|
|
20230913,111800,1836636360,8410,8400,8410,8400,131
|
|
20230913,111700,1835534670,8410,8410,8410,8400,271
|
|
20230913,111600,1833257560,8400,8400,8410,8400,926
|
|
20230913,111500,1825476330,8410,8410,8410,8400,510
|
|
20230913,111400,1821187260,8410,8400,8410,8400,644
|
|
20230913,111300,1815771240,8400,8400,8410,8400,1046
|
|
20230913,111200,1806974720,8400,8420,8420,8400,1084
|
|
20230913,111100,1797858250,8410,8420,8420,8410,25
|
|
20230913,111000,1797647940,8420,8420,8420,8420,220
|
|
20230913,110900,1795795540,8410,8410,8410,8410,4
|
|
20230913,110800,1795761900,8410,8410,8410,8410,154
|
|
20230913,110700,1794466760,8410,8400,8410,8400,139
|
|
20230913,110600,1793297790,8410,8400,8410,8400,284
|
|
20230913,110500,1790912140,8420,8400,8420,8400,280
|
|
20230913,110400,1788558160,8400,8410,8420,8390,1220
|
|
20230913,110300,1778304510,8420,8420,8420,8420,226
|
|
20230913,110200,1776401590,8420,8410,8420,8410,197
|
|
20230913,110100,1774744580,8410,8410,8410,8400,561
|
|
20230913,110000,1770026580,8420,8410,8420,8410,137
|
|
20230913,105900,1768873600,8410,8390,8410,8390,4
|
|
20230913,105800,1768839980,8410,8370,8410,8370,1017
|
|
20230913,105700,1760298300,8380,8390,8390,8370,5226
|
|
20230913,105600,1716525730,8390,8420,8420,8390,2665
|
|
20230913,105500,1694164510,8410,8400,8420,8390,1746
|
|
20230913,105400,1679507690,8400,8400,8410,8400,1833
|
|
20230913,105300,1664110420,8410,8410,8420,8410,1685
|
|
20230913,105200,1649937600,8420,8420,8420,8420,67
|
|
20230913,105100,1649373460,8410,8390,8430,8390,5311
|
|
20230913,105000,1604731850,8400,8420,8430,8400,4533
|
|
20230913,104900,1566619830,8430,8420,8430,8420,308
|
|
20230913,104800,1564026460,8420,8430,8430,8420,252
|
|
20230913,104700,1561904610,8420,8420,8420,8410,227
|
|
20230913,104600,1559994270,8410,8430,8430,8400,4479
|
|
20230913,104500,1522335820,8430,8440,8460,8420,1822
|
|
20230913,104400,1506984660,8460,8440,8460,8440,2110
|
|
20230913,104300,1489169070,8440,8440,8450,8430,3071
|
|
20230913,104200,1463250200,8440,8450,8450,8440,749
|
|
20230913,104100,1456928630,8440,8450,8450,8440,55
|
|
20230913,104000,1456463920,8440,8450,8450,8440,2977
|
|
20230913,103900,1431317080,8450,8460,8470,8450,497
|
|
20230913,103800,1427114060,8460,8460,8460,8460,1601
|
|
20230913,103700,1413569600,8460,8460,8470,8460,833
|
|
20230913,103600,1406517700,8470,8460,8470,8460,214
|
|
20230913,103500,1404707250,8470,8480,8480,8470,1286
|
|
20230913,103400,1393811830,8480,8480,8480,8470,2546
|
|
20230913,103300,1372231070,8470,8470,8480,8470,704
|
|
20230913,103200,1366268170,8470,8500,8500,8470,2373
|
|
20230913,103100,1346124840,8500,8490,8500,8490,1178
|
|
20230913,103000,1336123600,8500,8520,8520,8490,1054
|
|
20230913,102900,1327163580,8520,8510,8520,8500,2272
|
|
20230913,102800,1307817410,8510,8510,8510,8490,664
|
|
20230913,102700,1302172450,8510,8500,8510,8500,3394
|
|
20230913,102600,1273307300,8500,8490,8500,8480,4130
|
|
20230913,102500,1238222580,8490,8480,8510,8470,2244
|
|
20230913,102400,1219152320,8460,8520,8520,8460,8340
|
|
20230913,102300,1148322030,8520,8520,8530,8500,2462
|
|
20230913,102200,1127349950,8510,8510,8520,8500,2620
|
|
20230913,102100,1105046710,8500,8500,8520,8500,2572
|
|
20230913,102000,1083160930,8500,8480,8510,8480,2683
|
|
20230913,101900,1060360990,8470,8500,8510,8450,8079
|
|
20230913,101800,991694470,8500,8420,8500,8420,3765
|
|
20230913,101700,959728120,8400,8480,8480,8400,2990
|
|
20230913,101600,934501600,8480,8480,8490,8470,284
|
|
20230913,101500,932093170,8480,8480,8480,8460,1927
|
|
20230913,101400,915753280,8490,8460,8490,8460,4048
|
|
20230913,101300,881441060,8460,8440,8460,8440,638
|
|
20230913,101200,876047600,8440,8440,8470,8440,84
|
|
20230913,101100,875338600,8440,8450,8470,8440,219
|
|
20230913,101000,873489320,8440,8450,8470,8440,2146
|
|
20230913,100900,855323870,8450,8460,8460,8450,107
|
|
20230913,100800,854418720,8450,8430,8460,8430,1363
|
|
20230913,100700,842912480,8440,8430,8440,8430,76
|
|
20230913,100600,842271750,8440,8460,8460,8440,548
|
|
20230913,100500,837640810,8450,8460,8480,8450,4112
|
|
20230913,100400,802851360,8450,8420,8460,8420,4274
|
|
20230913,100300,766747230,8420,8390,8420,8390,3780
|
|
20230913,100200,734975520,8390,8400,8400,8390,379
|
|
20230913,100100,731793940,8410,8420,8420,8400,62
|
|
20230913,100000,731272030,8420,8390,8420,8390,1732
|
|
20230913,095900,716701250,8390,8390,8400,8390,160
|
|
20230913,095800,715358420,8380,8400,8400,8380,1401
|
|
20230913,095700,703614130,8390,8400,8410,8390,668
|
|
20230913,095600,698002790,8390,8380,8410,8380,404
|
|
20230913,095500,694608740,8380,8380,8380,8380,7
|
|
20230913,095400,694550080,8410,8390,8410,8380,1874
|
|
20230913,095300,678804580,8380,8380,8380,8380,15
|
|
20230913,095200,678678880,8390,8400,8400,8380,203
|
|
20230913,095100,676973790,8400,8390,8400,8390,1268
|
|
20230913,095000,666323010,8380,8370,8400,8370,32
|
|
20230913,094900,666054860,8390,8380,8390,8370,653
|
|
20230913,094800,660582710,8370,8390,8400,8370,154
|
|
20230913,094700,659293360,8390,8390,8390,8370,851
|
|
20230913,094600,652168440,8400,8400,8400,8390,198
|
|
20230913,094500,650505440,8400,8400,8400,8400,93
|
|
20230913,094400,649724240,8400,8400,8420,8390,450
|
|
20230913,094300,645939900,8390,8400,8400,8390,197
|
|
20230913,094200,644286740,8380,8380,8390,8380,519
|
|
20230913,094100,639932510,8370,8410,8420,8370,5653
|
|
20230913,094000,592540800,8420,8420,8430,8420,498
|
|
20230913,093900,588345680,8420,8430,8430,8420,254
|
|
20230913,093800,586206950,8420,8400,8420,8400,5254
|
|
20230913,093700,542003170,8400,8400,8410,8400,201
|
|
20230913,093600,540313310,8400,8400,8410,8390,303
|
|
20230913,093500,537767370,8400,8370,8410,8370,1328
|
|
20230913,093400,526612370,8400,8390,8400,8370,1583
|
|
20230913,093300,513328780,8390,8390,8390,8380,971
|
|
20230913,093200,505182100,8400,8390,8400,8390,8
|
|
20230913,093100,505114920,8400,8410,8420,8400,1709
|
|
20230913,093000,490742190,8410,8410,8420,8410,678
|
|
20230913,092900,485037900,8410,8400,8410,8400,1686
|
|
20230913,092800,470871040,8400,8390,8400,8390,2317
|
|
20230913,092700,451418360,8390,8350,8390,8350,1497
|
|
20230913,092600,438867710,8370,8350,8370,8350,1837
|
|
20230913,092500,423504530,8350,8350,8350,8340,184
|
|
20230913,092400,421969170,8360,8350,8360,8350,245
|
|
20230913,092300,419923390,8340,8340,8340,8330,1148
|
|
20230913,092200,410350150,8340,8330,8350,8330,463
|
|
20230913,092100,406491280,8330,8350,8360,8330,5351
|
|
20230913,092000,361807550,8330,8360,8360,8330,507
|
|
20230913,091900,357571280,8360,8350,8360,8320,4134
|
|
20230913,091800,323093880,8350,8340,8360,8340,884
|
|
20230913,091700,315710370,8340,8360,8360,8330,100
|
|
20230913,091600,314875600,8360,8360,8360,8330,69
|
|
20230913,091500,314299420,8360,8300,8370,8300,5381
|
|
20230913,091400,269374240,8300,8320,8330,8300,3042
|
|
20230913,091300,244067360,8320,8310,8320,8310,2234
|
|
20230913,091200,225502770,8310,8300,8310,8300,309
|
|
20230913,091100,222936380,8300,8310,8310,8300,1062
|
|
20230913,091000,214119520,8300,8320,8320,8300,614
|
|
20230913,090900,209023160,8310,8310,8340,8300,70
|
|
20230913,090800,208441430,8300,8290,8340,8290,4001
|
|
20230913,090700,175147240,8290,8310,8310,8290,6044
|
|
20230913,090600,125019760,8310,8330,8330,8300,4117
|
|
20230913,090500,90767620,8330,8310,8330,8310,578
|
|
20230913,090400,85963700,8310,8300,8340,8300,3260
|
|
20230913,090300,58823970,8300,8320,8320,8290,1873
|
|
20230913,090200,43270520,8320,8350,8360,8320,411
|
|
20230913,090100,39844510,8340,8320,8360,8320,637
|
|
20230913,090000,34531850,8330,8280,8360,8280,4112
|