597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,185400,3191692640,8370,8370,8370,8370,38514
|
|
20230914,185300,3191692640,8370,8370,8370,8370,0
|
|
20230914,185200,3191692640,8370,8370,8370,8370,0
|
|
20230914,185100,3191692640,8370,8370,8370,8370,0
|
|
20230914,185000,3191692640,8370,8370,8370,8370,0
|
|
20230914,184900,3191692640,8370,8370,8370,8370,0
|
|
20230914,184800,3191692640,8370,8370,8370,8370,0
|
|
20230914,184700,3191692640,8370,8370,8370,8370,0
|
|
20230914,184600,3191692640,8370,8370,8370,8370,0
|
|
20230914,184500,3191692640,8370,8370,8370,8370,0
|
|
20230914,184400,3191692640,8370,8370,8370,8370,0
|
|
20230914,184300,3191692640,8370,8370,8370,8370,0
|
|
20230914,184200,3191692640,8370,8370,8370,8370,0
|
|
20230914,184100,3191692640,8370,8370,8370,8370,0
|
|
20230914,184000,3191692640,8370,8370,8370,8370,0
|
|
20230914,183900,3191692640,8370,8370,8370,8370,0
|
|
20230914,183800,3191692640,8370,8370,8370,8370,0
|
|
20230914,183700,3191692640,8370,8370,8370,8370,0
|
|
20230914,183600,3191692640,8370,8370,8370,8370,0
|
|
20230914,183500,3191692640,8370,8370,8370,8370,0
|
|
20230914,183400,3191692640,8370,8370,8370,8370,0
|
|
20230914,183300,3191692640,8370,8370,8370,8370,0
|
|
20230914,183200,3191692640,8370,8370,8370,8370,0
|
|
20230914,183100,3191692640,8370,8370,8370,8370,0
|
|
20230914,183000,3191692640,8370,8370,8370,8370,0
|
|
20230914,182900,3191692640,8370,8370,8370,8370,0
|
|
20230914,182800,3191692640,8370,8370,8370,8370,0
|
|
20230914,182700,3191692640,8370,8370,8370,8370,0
|
|
20230914,182600,3191692640,8370,8370,8370,8370,0
|
|
20230914,182500,3191692640,8370,8370,8370,8370,0
|
|
20230914,182400,3191692640,8370,8370,8370,8370,38514
|
|
20230914,182300,3191692640,8370,8370,8370,8370,0
|
|
20230914,182200,3191692640,8370,8370,8370,8370,0
|
|
20230914,182100,3191692640,8370,8370,8370,8370,0
|
|
20230914,182000,3191692640,8370,8370,8370,8370,0
|
|
20230914,181900,3191692640,8370,8370,8370,8370,0
|
|
20230914,181800,3191692640,8370,8370,8370,8370,0
|
|
20230914,181700,3191692640,8370,8370,8370,8370,0
|
|
20230914,181600,3191692640,8370,8370,8370,8370,0
|
|
20230914,181500,3191692640,8370,8370,8370,8370,0
|
|
20230914,181400,3191692640,8370,8370,8370,8370,0
|
|
20230914,181300,3191692640,8370,8370,8370,8370,0
|
|
20230914,181200,3191692640,8370,8370,8370,8370,0
|
|
20230914,181100,3191692640,8370,8370,8370,8370,0
|
|
20230914,181000,3191692640,8370,8370,8370,8370,0
|
|
20230914,180900,3191692640,8370,8370,8370,8370,0
|
|
20230914,180800,3191692640,8370,8370,8370,8370,0
|
|
20230914,180700,3191692640,8370,8370,8370,8370,0
|
|
20230914,180600,3191692640,8370,8370,8370,8370,0
|
|
20230914,180500,3191692640,8370,8370,8370,8370,0
|
|
20230914,180400,3191692640,8370,8370,8370,8370,0
|
|
20230914,180300,3191692640,8370,8370,8370,8370,0
|
|
20230914,180200,3191692640,8370,8370,8370,8370,0
|
|
20230914,180100,3191692640,8370,8370,8370,8370,0
|
|
20230914,180000,3191692640,8370,8370,8370,8370,0
|
|
20230914,175900,3191692640,8370,8370,8370,8370,0
|
|
20230914,175800,3191692640,8370,8370,8370,8370,0
|
|
20230914,175700,3191692640,8370,8370,8370,8370,0
|
|
20230914,175600,3191692640,8370,8370,8370,8370,0
|
|
20230914,175500,3191692640,8370,8370,8370,8370,0
|
|
20230914,175400,3191692640,8370,8370,8370,8370,38514
|
|
20230914,175300,3191692640,8370,8370,8370,8370,0
|
|
20230914,175200,3191692640,8370,8370,8370,8370,0
|
|
20230914,175100,3191692640,8370,8370,8370,8370,0
|
|
20230914,175000,3191692640,8370,8370,8370,8370,0
|
|
20230914,174900,3191692640,8370,8370,8370,8370,0
|
|
20230914,174800,3191692640,8370,8370,8370,8370,0
|
|
20230914,174700,3191692640,8370,8370,8370,8370,0
|
|
20230914,174600,3191692640,8370,8370,8370,8370,0
|
|
20230914,174500,3191692640,8370,8370,8370,8370,0
|
|
20230914,174400,3191692640,8370,8370,8370,8370,0
|
|
20230914,174300,3191692640,8370,8370,8370,8370,0
|
|
20230914,174200,3191692640,8370,8370,8370,8370,0
|
|
20230914,174100,3191692640,8370,8370,8370,8370,0
|
|
20230914,174000,3191692640,8370,8370,8370,8370,0
|
|
20230914,173900,3191692640,8370,8370,8370,8370,0
|
|
20230914,173800,3191692640,8370,8370,8370,8370,0
|
|
20230914,173700,3191692640,8370,8370,8370,8370,0
|
|
20230914,173600,3191692640,8370,8370,8370,8370,0
|
|
20230914,173500,3191692640,8370,8370,8370,8370,0
|
|
20230914,173400,3191692640,8370,8370,8370,8370,0
|
|
20230914,173300,3191692640,8370,8370,8370,8370,0
|
|
20230914,173200,3191692640,8370,8370,8370,8370,0
|
|
20230914,173100,3191692640,8370,8370,8370,8370,0
|
|
20230914,173000,3191692640,8370,8370,8370,8370,0
|
|
20230914,172900,3191692640,8370,8370,8370,8370,0
|
|
20230914,172800,3191692640,8370,8370,8370,8370,0
|
|
20230914,172700,3191692640,8370,8370,8370,8370,0
|
|
20230914,172600,3191692640,8370,8370,8370,8370,0
|
|
20230914,172500,3191692640,8370,8370,8370,8370,0
|
|
20230914,172400,3191692640,8370,8370,8370,8370,38514
|
|
20230914,172300,3191692640,8370,8370,8370,8370,0
|
|
20230914,172200,3191692640,8370,8370,8370,8370,0
|
|
20230914,172100,3191692640,8370,8370,8370,8370,0
|
|
20230914,172000,3191692640,8370,8370,8370,8370,0
|
|
20230914,171900,3191692640,8370,8370,8370,8370,0
|
|
20230914,171800,3191692640,8370,8370,8370,8370,0
|
|
20230914,171700,3191692640,8370,8370,8370,8370,0
|
|
20230914,171600,3191692640,8370,8370,8370,8370,0
|
|
20230914,171500,3191692640,8370,8370,8370,8370,0
|
|
20230914,171400,3191692640,8370,8370,8370,8370,0
|
|
20230914,171300,3191692640,8370,8370,8370,8370,0
|
|
20230914,171200,3191692640,8370,8370,8370,8370,0
|
|
20230914,171100,3191692640,8370,8370,8370,8370,0
|
|
20230914,171000,3191692640,8370,8370,8370,8370,0
|
|
20230914,170900,3191692640,8370,8370,8370,8370,0
|
|
20230914,170800,3191692640,8370,8370,8370,8370,0
|
|
20230914,170700,3191692640,8370,8370,8370,8370,0
|
|
20230914,170600,3191692640,8370,8370,8370,8370,0
|
|
20230914,170500,3191692640,8370,8370,8370,8370,0
|
|
20230914,170400,3191692640,8370,8370,8370,8370,0
|
|
20230914,170300,3191692640,8370,8370,8370,8370,0
|
|
20230914,170200,3191692640,8370,8370,8370,8370,0
|
|
20230914,170100,3191692640,8370,8370,8370,8370,0
|
|
20230914,170000,3191692640,8370,8370,8370,8370,0
|
|
20230914,165900,3191692640,8370,8370,8370,8370,0
|
|
20230914,165800,3191692640,8370,8370,8370,8370,0
|
|
20230914,165700,3191692640,8370,8370,8370,8370,0
|
|
20230914,165600,3191692640,8370,8370,8370,8370,0
|
|
20230914,165500,3191692640,8370,8370,8370,8370,0
|
|
20230914,165400,3191692640,8370,8370,8370,8370,38514
|
|
20230914,165300,3191692640,8370,8370,8370,8370,0
|
|
20230914,165200,3191692640,8370,8370,8370,8370,0
|
|
20230914,165100,3191692640,8370,8370,8370,8370,0
|
|
20230914,165000,3191692640,8370,8370,8370,8370,0
|
|
20230914,164900,3191692640,8370,8370,8370,8370,0
|
|
20230914,164800,3191692640,8370,8370,8370,8370,0
|
|
20230914,164700,3191692640,8370,8370,8370,8370,0
|
|
20230914,164600,3191692640,8370,8370,8370,8370,0
|
|
20230914,164500,3191692640,8370,8370,8370,8370,0
|
|
20230914,164400,3191692640,8370,8370,8370,8370,0
|
|
20230914,164300,3191692640,8370,8370,8370,8370,0
|
|
20230914,164200,3191692640,8370,8370,8370,8370,0
|
|
20230914,164100,3191692640,8370,8370,8370,8370,0
|
|
20230914,164000,3191692640,8370,8370,8370,8370,0
|
|
20230914,163900,3191692640,8370,8370,8370,8370,0
|
|
20230914,163800,3191692640,8370,8370,8370,8370,0
|
|
20230914,163700,3191692640,8370,8370,8370,8370,0
|
|
20230914,163600,3191692640,8370,8370,8370,8370,0
|
|
20230914,163500,3191692640,8370,8370,8370,8370,0
|
|
20230914,163400,3191692640,8370,8370,8370,8370,0
|
|
20230914,163300,3191692640,8370,8370,8370,8370,0
|
|
20230914,163200,3191692640,8370,8370,8370,8370,0
|
|
20230914,163100,3191692640,8370,8370,8370,8370,0
|
|
20230914,163000,3191692640,8370,8370,8370,8370,0
|
|
20230914,162900,3191692640,8370,8370,8370,8370,0
|
|
20230914,162800,3191692640,8370,8370,8370,8370,0
|
|
20230914,162700,3191692640,8370,8370,8370,8370,0
|
|
20230914,162600,3191692640,8370,8370,8370,8370,0
|
|
20230914,162500,3191692640,8370,8370,8370,8370,0
|
|
20230914,162400,3191692640,8370,8370,8370,8370,38514
|
|
20230914,162300,3191692640,8370,8370,8370,8370,0
|
|
20230914,162200,3191692640,8370,8370,8370,8370,0
|
|
20230914,162100,3191692640,8370,8370,8370,8370,0
|
|
20230914,162000,3191692640,8370,8370,8370,8370,0
|
|
20230914,161900,3191692640,8370,8370,8370,8370,0
|
|
20230914,161800,3191692640,8370,8370,8370,8370,0
|
|
20230914,161700,3191692640,8370,8370,8370,8370,0
|
|
20230914,161600,3191692640,8370,8370,8370,8370,0
|
|
20230914,161500,3191692640,8370,8370,8370,8370,0
|
|
20230914,161400,3191692640,8370,8370,8370,8370,0
|
|
20230914,161300,3191692640,8370,8370,8370,8370,0
|
|
20230914,161200,3191692640,8370,8370,8370,8370,0
|
|
20230914,161100,3191692640,8370,8370,8370,8370,0
|
|
20230914,161000,3191692640,8370,8370,8370,8370,0
|
|
20230914,160900,3191692640,8370,8370,8370,8370,0
|
|
20230914,160800,3191692640,8370,8370,8370,8370,0
|
|
20230914,160700,3191692640,8370,8370,8370,8370,0
|
|
20230914,160600,3191692640,8370,8370,8370,8370,0
|
|
20230914,160500,3191692640,8370,8370,8370,8370,0
|
|
20230914,160400,3191692640,8370,8370,8370,8370,0
|
|
20230914,160300,3191692640,8370,8370,8370,8370,0
|
|
20230914,160200,3191692640,8370,8370,8370,8370,0
|
|
20230914,160100,3191692640,8370,8370,8370,8370,0
|
|
20230914,160000,3191692640,8370,8370,8370,8370,0
|
|
20230914,155900,3191692640,8370,8370,8370,8370,0
|
|
20230914,155800,3191692640,8370,8370,8370,8370,0
|
|
20230914,155700,3191692640,8370,8370,8370,8370,0
|
|
20230914,155600,3191692640,8370,8370,8370,8370,0
|
|
20230914,155500,3191692640,8370,8370,8370,8370,0
|
|
20230914,155400,3191692640,8370,8370,8370,8370,38514
|
|
20230914,155300,3191692640,8370,8370,8370,8370,0
|
|
20230914,155200,3191692640,8370,8370,8370,8370,0
|
|
20230914,155100,3191692640,8370,8370,8370,8370,0
|
|
20230914,155000,3191692640,8370,8370,8370,8370,0
|
|
20230914,154900,3191692640,8370,8370,8370,8370,0
|
|
20230914,154800,3191692640,8370,8370,8370,8370,0
|
|
20230914,154700,3191692640,8370,8370,8370,8370,0
|
|
20230914,154600,3191692640,8370,8370,8370,8370,0
|
|
20230914,154500,3191692640,8370,8370,8370,8370,0
|
|
20230914,154400,3191692640,8370,8370,8370,8370,0
|
|
20230914,154300,3191692640,8370,8370,8370,8370,0
|
|
20230914,154200,3191692640,8370,8370,8370,8370,0
|
|
20230914,154100,3191692640,8370,8370,8370,8370,0
|
|
20230914,154000,3191692640,8370,8370,8370,8370,0
|
|
20230914,153900,3191692640,8370,8370,8370,8370,0
|
|
20230914,153800,3191692640,8370,8370,8370,8370,0
|
|
20230914,153700,3191692640,8370,8370,8370,8370,0
|
|
20230914,153600,3191692640,8370,8370,8370,8370,0
|
|
20230914,153500,3191692640,8370,8370,8370,8370,0
|
|
20230914,153400,3191692640,8370,8370,8370,8370,0
|
|
20230914,153300,3191692640,8370,8370,8370,8370,0
|
|
20230914,153200,3191692640,8370,8370,8370,8370,0
|
|
20230914,153100,3191692640,8370,8370,8370,8370,0
|
|
20230914,153000,3191692640,8370,8370,8370,8370,38514
|
|
20230914,152900,2869330460,8380,8380,8380,8380,0
|
|
20230914,152800,2869330460,8380,8380,8380,8380,0
|
|
20230914,152700,2869330460,8380,8380,8380,8380,0
|
|
20230914,152600,2869330460,8380,8380,8380,8380,0
|
|
20230914,152500,2869330460,8380,8380,8380,8380,0
|
|
20230914,152400,2869330460,8380,8380,8380,8380,0
|
|
20230914,152300,2869330460,8380,8380,8380,8380,0
|
|
20230914,152200,2869330460,8380,8380,8380,8380,0
|
|
20230914,152100,2869330460,8380,8380,8380,8380,0
|
|
20230914,152000,2869330460,8380,8380,8380,8380,0
|
|
20230914,151900,2869330460,8380,8420,8420,8380,682
|
|
20230914,151800,2863609580,8380,8390,8420,8380,3552
|
|
20230914,151700,2833733790,8380,8380,8400,8380,827
|
|
20230914,151600,2826798930,8390,8390,8400,8390,1932
|
|
20230914,151500,2810585580,8400,8410,8410,8380,1877
|
|
20230914,151400,2794820590,8410,8400,8410,8400,668
|
|
20230914,151300,2789208880,8400,8410,8410,8400,4418
|
|
20230914,151200,2752066500,8420,8390,8420,8390,6367
|
|
20230914,151100,2698565830,8380,8390,8390,8380,222
|
|
20230914,151000,2696704550,8380,8370,8380,8370,1385
|
|
20230914,150900,2685101220,8380,8370,8380,8370,335
|
|
20230914,150800,2682297260,8370,8370,8370,8370,474
|
|
20230914,150700,2678329880,8370,8360,8370,8360,36
|
|
20230914,150600,2678028570,8360,8370,8370,8360,333
|
|
20230914,150500,2675244590,8370,8370,8370,8370,1018
|
|
20230914,150400,2666723930,8380,8370,8390,8370,2025
|
|
20230914,150300,2649756060,8370,8380,8380,8370,399
|
|
20230914,150200,2646414900,8380,8360,8380,8360,1490
|
|
20230914,150100,2633937210,8360,8350,8360,8350,1234
|
|
20230914,150000,2623627780,8360,8370,8370,8350,818
|
|
20230914,145900,2616791440,8370,8350,8370,8350,1216
|
|
20230914,145800,2606627270,8360,8370,8370,8350,873
|
|
20230914,145700,2599330370,8370,8360,8370,8360,650
|
|
20230914,145600,2593896290,8360,8360,8370,8360,748
|
|
20230914,145500,2587642920,8370,8380,8380,8360,701
|
|
20230914,145400,2581777330,8370,8370,8380,8370,405
|
|
20230914,145300,2578387330,8380,8370,8380,8360,1207
|
|
20230914,145200,2568282220,8360,8360,8370,8360,520
|
|
20230914,145100,2563932610,8370,8360,8370,8360,407
|
|
20230914,145000,2560529820,8360,8370,8370,8360,315
|
|
20230914,144900,2557896330,8360,8360,8370,8360,235
|
|
20230914,144800,2555931660,8370,8370,8370,8360,706
|
|
20230914,144700,2550029350,8370,8370,8370,8360,152
|
|
20230914,144600,2548758520,8370,8370,8370,8360,313
|
|
20230914,144500,2546140740,8360,8370,8370,8360,265
|
|
20230914,144400,2543925250,8370,8370,8370,8360,640
|
|
20230914,144300,2538569730,8380,8370,8380,8370,104
|
|
20230914,144200,2537699220,8370,8370,8370,8370,213
|
|
20230914,144100,2535916410,8370,8370,8380,8340,5873
|
|
20230914,144000,2486844270,8370,8380,8380,8370,167
|
|
20230914,143900,2485446320,8370,8380,8380,8370,358
|
|
20230914,143800,2482449690,8380,8390,8390,8380,512
|
|
20230914,143700,2478159010,8390,8380,8390,8380,380
|
|
20230914,143600,2474974560,8380,8380,8380,8370,119
|
|
20230914,143500,2473977350,8380,8370,8400,8360,1746
|
|
20230914,143400,2459360850,8360,8360,8370,8360,361
|
|
20230914,143300,2456342810,8370,8360,8370,8360,416
|
|
20230914,143200,2452864890,8360,8370,8370,8360,270
|
|
20230914,143100,2450607590,8360,8370,8370,8360,617
|
|
20230914,143000,2445449320,8370,8360,8370,8360,497
|
|
20230914,142900,2441293960,8360,8360,8370,8350,847
|
|
20230914,142800,2434214220,8350,8370,8370,8350,392
|
|
20230914,142700,2430937980,8370,8340,8370,8340,2218
|
|
20230914,142600,2412428820,8350,8350,8350,8340,242
|
|
20230914,142500,2410410370,8340,8340,8350,8340,205
|
|
20230914,142400,2408700610,8350,8340,8350,8340,315
|
|
20230914,142300,2406071900,8350,8350,8350,8340,1230
|
|
20230914,142200,2395813550,8340,8340,8350,8340,253
|
|
20230914,142100,2393703440,8350,8350,8350,8340,623
|
|
20230914,142000,2388506480,8340,8340,8350,8340,463
|
|
20230914,141900,2384642490,8350,8350,8350,8340,161
|
|
20230914,141800,2383298590,8350,8340,8350,8340,113
|
|
20230914,141700,2382355340,8340,8340,8340,8330,2763
|
|
20230914,141600,2359313270,8340,8330,8340,8330,1025
|
|
20230914,141500,2350771720,8330,8350,8350,8330,527
|
|
20230914,141400,2346377780,8340,8350,8350,8340,276
|
|
20230914,141300,2344075880,8340,8350,8350,8340,4228
|
|
20230914,141200,2308814110,8340,8350,8360,8340,691
|
|
20230914,141100,2303046380,8360,8360,8360,8360,103
|
|
20230914,141000,2302185300,8350,8360,8360,8340,580
|
|
20230914,140900,2297344080,8340,8340,8360,8340,228
|
|
20230914,140800,2295441740,8350,8360,8370,8350,5384
|
|
20230914,140700,2250478060,8360,8370,8370,8360,186
|
|
20230914,140600,2248922440,8370,8350,8370,8350,721
|
|
20230914,140500,2242894530,8350,8370,8370,8350,309
|
|
20230914,140400,2240313100,8370,8360,8370,8360,777
|
|
20230914,140300,2233817360,8360,8350,8360,8340,1000
|
|
20230914,140200,2225467680,8340,8350,8350,8340,225
|
|
20230914,140100,2223591130,8350,8340,8350,8340,257
|
|
20230914,140000,2221447660,8340,8340,8350,8340,194
|
|
20230914,135900,2219829690,8340,8350,8350,8340,181
|
|
20230914,135800,2218320140,8350,8340,8350,8340,192
|
|
20230914,135700,2216718840,8340,8350,8350,8340,263
|
|
20230914,135600,2214525400,8340,8340,8340,8330,214
|
|
20230914,135500,2212740700,8340,8340,8340,8330,522
|
|
20230914,135400,2208388380,8340,8340,8350,8340,649
|
|
20230914,135300,2202974710,8340,8340,8340,8330,142
|
|
20230914,135200,2201790440,8330,8340,8350,8330,2120
|
|
20230914,135100,2184110340,8340,8350,8360,8340,203
|
|
20230914,135000,2182415730,8340,8360,8360,8340,320
|
|
20230914,134900,2179744950,8340,8340,8360,8340,1959
|
|
20230914,134800,2163389680,8340,8340,8350,8330,372
|
|
20230914,134700,2160286930,8350,8350,8350,8340,554
|
|
20230914,134600,2155662650,8340,8340,8350,8330,662
|
|
20230914,134500,2150142140,8350,8350,8350,8330,229
|
|
20230914,134400,2148233770,8350,8350,8350,8330,610
|
|
20230914,134300,2143146390,8340,8360,8360,8340,2406
|
|
20230914,134200,2123078330,8350,8350,8350,8350,571
|
|
20230914,134100,2118310480,8350,8350,8350,8340,1685
|
|
20230914,134000,2104241370,8350,8350,8350,8350,0
|
|
20230914,133900,2104241370,8350,8350,8350,8340,1492
|
|
20230914,133800,2091784060,8350,8350,8360,8350,935
|
|
20230914,133700,2083976780,8350,8350,8350,8350,505
|
|
20230914,133600,2079760030,8350,8350,8360,8350,392
|
|
20230914,133500,2076486800,8350,8380,8380,8350,2675
|
|
20230914,133400,2054134010,8370,8370,8370,8370,746
|
|
20230914,133300,2047889990,8380,8380,8380,8380,1
|
|
20230914,133200,2047881610,8370,8350,8370,8350,815
|
|
20230914,133100,2041062400,8370,8360,8370,8360,1083
|
|
20230914,133000,2032008500,8350,8350,8360,8350,2347
|
|
20230914,132900,2012411030,8350,8370,8370,8350,2427
|
|
20230914,132800,1992121910,8370,8370,8370,8360,184
|
|
20230914,132700,1990581840,8360,8370,8370,8360,785
|
|
20230914,132600,1984012890,8360,8360,8370,8360,258
|
|
20230914,132500,1981855990,8360,8380,8380,8360,2619
|
|
20230914,132400,1959957770,8380,8370,8380,8370,873
|
|
20230914,132300,1952650710,8370,8370,8370,8360,576
|
|
20230914,132200,1947830530,8370,8370,8380,8370,386
|
|
20230914,132100,1944599300,8370,8370,8370,8360,1219
|
|
20230914,132000,1934396870,8370,8380,8380,8360,1800
|
|
20230914,131900,1919333500,8380,8400,8410,8380,6542
|
|
20230914,131800,1864463350,8400,8400,8400,8400,249
|
|
20230914,131700,1862371750,8410,8410,8410,8400,130
|
|
20230914,131600,1861279220,8400,8400,8410,8400,1108
|
|
20230914,131500,1851967520,8400,8400,8410,8400,291
|
|
20230914,131400,1849523080,8410,8410,8410,8400,460
|
|
20230914,131300,1845656550,8400,8410,8410,8400,135
|
|
20230914,131200,1844522040,8400,8410,8410,8400,321
|
|
20230914,131100,1841824630,8410,8400,8410,8400,701
|
|
20230914,131000,1835934810,8400,8400,8400,8400,63
|
|
20230914,130900,1835405610,8400,8400,8410,8400,446
|
|
20230914,130800,1831658500,8410,8410,8410,8400,286
|
|
20230914,130700,1829256060,8400,8410,8410,8400,282
|
|
20230914,130600,1826885310,8410,8410,8410,8400,344
|
|
20230914,130500,1823993010,8420,8410,8420,8410,745
|
|
20230914,130400,1817727540,8410,8410,8420,8410,119
|
|
20230914,130300,1816726740,8410,8410,8430,8410,1285
|
|
20230914,130200,1805916950,8410,8400,8410,8400,200
|
|
20230914,130100,1804235950,8400,8400,8410,8400,409
|
|
20230914,130000,1800799820,8400,8410,8420,8400,4293
|
|
20230914,125900,1764721100,8430,8420,8430,8420,61
|
|
20230914,125800,1764207470,8420,8410,8420,8400,1341
|
|
20230914,125700,1752928360,8410,8430,8440,8410,5576
|
|
20230914,125600,1706016340,8440,8440,8440,8440,1
|
|
20230914,125500,1706007900,8440,8440,8440,8440,11
|
|
20230914,125400,1705915060,8440,8430,8440,8420,963
|
|
20230914,125300,1697794860,8420,8430,8440,8420,451
|
|
20230914,125200,1693994530,8420,8430,8430,8420,63
|
|
20230914,125100,1693463470,8440,8430,8440,8430,725
|
|
20230914,125000,1687351690,8430,8430,8430,8430,297
|
|
20230914,124900,1684847980,8430,8420,8430,8420,248
|
|
20230914,124800,1682758300,8430,8420,8430,8420,239
|
|
20230914,124700,1680744930,8420,8430,8430,8420,262
|
|
20230914,124600,1678537930,8430,8420,8430,8420,257
|
|
20230914,124500,1676373900,8430,8430,8430,8420,1017
|
|
20230914,124400,1667801590,8430,8430,8430,8430,260
|
|
20230914,124300,1665609790,8440,8440,8440,8430,485
|
|
20230914,124200,1661517370,8430,8440,8440,8430,83
|
|
20230914,124100,1660817620,8430,8430,8430,8430,2
|
|
20230914,124000,1660800760,8440,8430,8440,8420,1000
|
|
20230914,123900,1652372560,8430,8430,8430,8420,161
|
|
20230914,123800,1651016810,8420,8430,8430,8420,317
|
|
20230914,123700,1648346480,8430,8430,8440,8420,167
|
|
20230914,123600,1646940240,8430,8440,8440,8430,365
|
|
20230914,123500,1643863280,8440,8440,8440,8440,3
|
|
20230914,123400,1643837960,8440,8430,8440,8430,1340
|
|
20230914,123300,1632540550,8430,8430,8430,8420,144
|
|
20230914,123200,1631328040,8420,8430,8430,8420,224
|
|
20230914,123100,1629441420,8430,8430,8430,8430,8
|
|
20230914,123000,1629373980,8430,8430,8430,8430,5
|
|
20230914,122900,1629331830,8420,8420,8430,8420,1181
|
|
20230914,122800,1619379360,8420,8410,8420,8410,1127
|
|
20230914,122700,1609893020,8430,8420,8430,8420,1682
|
|
20230914,122600,1595729950,8420,8430,8430,8420,123
|
|
20230914,122500,1594694270,8420,8420,8420,8420,168
|
|
20230914,122400,1593279710,8430,8420,8430,8420,154
|
|
20230914,122300,1591982400,8420,8440,8440,8420,179
|
|
20230914,122200,1590474150,8430,8440,8440,8430,21
|
|
20230914,122100,1590297110,8440,8450,8450,8440,160
|
|
20230914,122000,1588946700,8420,8420,8420,8420,830
|
|
20230914,121900,1581958100,8420,8450,8450,8410,4569
|
|
20230914,121800,1543463870,8430,8450,8450,8430,56
|
|
20230914,121700,1542991570,8440,8440,8440,8440,320
|
|
20230914,121600,1540290770,8440,8420,8440,8420,206
|
|
20230914,121500,1538554200,8420,8430,8430,8420,150
|
|
20230914,121400,1537290960,8430,8420,8430,8420,212
|
|
20230914,121300,1535505910,8420,8430,8430,8420,144
|
|
20230914,121200,1534293400,8430,8430,8430,8430,51
|
|
20230914,121100,1533863470,8430,8440,8440,8420,713
|
|
20230914,121000,1527853350,8440,8440,8440,8440,122
|
|
20230914,120900,1526823670,8430,8430,8430,8420,516
|
|
20230914,120800,1522475530,8430,8430,8430,8430,51
|
|
20230914,120700,1522045600,8420,8430,8430,8420,217
|
|
20230914,120600,1520217820,8430,8430,8430,8430,290
|
|
20230914,120500,1517773120,8430,8440,8440,8420,2643
|
|
20230914,120400,1495493280,8430,8440,8450,8430,842
|
|
20230914,120300,1488388330,8450,8450,8460,8450,782
|
|
20230914,120200,1481780420,8460,8450,8460,8450,112
|
|
20230914,120100,1480834000,8450,8450,8460,8450,197
|
|
20230914,120000,1479169330,8460,8450,8460,8450,39
|
|
20230914,115900,1478839770,8460,8460,8460,8460,2
|
|
20230914,115800,1478822850,8450,8460,8460,8450,217
|
|
20230914,115700,1476989180,8460,8450,8460,8450,621
|
|
20230914,115600,1471741710,8460,8460,8460,8460,202
|
|
20230914,115500,1470032790,8470,8460,8470,8460,451
|
|
20230914,115400,1466217250,8470,8460,8470,8460,28
|
|
20230914,115300,1465980360,8470,8460,8470,8460,759
|
|
20230914,115200,1459558620,8460,8450,8460,8450,153
|
|
20230914,115100,1458265750,8450,8460,8460,8450,24
|
|
20230914,115000,1458062940,8460,8450,8460,8450,138
|
|
20230914,114900,1456896330,8460,8460,8460,8460,1183
|
|
20230914,114800,1446888150,8460,8460,8460,8460,2
|
|
20230914,114700,1446871230,8460,8460,8460,8460,1
|
|
20230914,114600,1446862770,8460,8450,8460,8440,1060
|
|
20230914,114500,1437905190,8450,8450,8450,8450,350
|
|
20230914,114400,1434947690,8450,8450,8450,8450,69
|
|
20230914,114300,1434364640,8450,8450,8450,8440,64
|
|
20230914,114200,1433824140,8440,8440,8440,8440,145
|
|
20230914,114100,1432600340,8440,8450,8450,8440,2065
|
|
20230914,114000,1415164530,8450,8450,8450,8440,1524
|
|
20230914,113900,1402289150,8440,8440,8440,8440,1100
|
|
20230914,113800,1393005150,8440,8450,8450,8440,105
|
|
20230914,113700,1392118940,8450,8440,8450,8440,181
|
|
20230914,113600,1390591180,8450,8440,8450,8440,226
|
|
20230914,113500,1388683680,8450,8450,8450,8450,4
|
|
20230914,113400,1388649880,8450,8440,8450,8440,77
|
|
20230914,113300,1387999970,8440,8440,8450,8440,292
|
|
20230914,113200,1385535480,8450,8450,8450,8440,337
|
|
20230914,113100,1382690720,8440,8440,8440,8440,387
|
|
20230914,113000,1379424440,8440,8440,8450,8440,153
|
|
20230914,112900,1378131720,8450,8440,8450,8440,102
|
|
20230914,112800,1377270320,8440,8440,8440,8440,979
|
|
20230914,112700,1369007560,8450,8450,8450,8440,40
|
|
20230914,112600,1368669610,8450,8450,8450,8450,39
|
|
20230914,112500,1368340060,8440,8450,8450,8440,3094
|
|
20230914,112400,1342212590,8460,8470,8470,8450,1024
|
|
20230914,112300,1333555590,8470,8460,8470,8460,92
|
|
20230914,112200,1332777250,8470,8460,8470,8450,514
|
|
20230914,112100,1328433650,8460,8460,8460,8460,360
|
|
20230914,112000,1325388050,8470,8470,8470,8470,14
|
|
20230914,111900,1325269470,8470,8470,8470,8470,1
|
|
20230914,111800,1325261000,8450,8470,8470,8450,145
|
|
20230914,111700,1324034750,8450,8460,8460,8450,1103
|
|
20230914,111600,1314704330,8460,8460,8460,8460,428
|
|
20230914,111500,1311083450,8460,8460,8460,8450,733
|
|
20230914,111400,1304882470,8460,8470,8470,8460,1456
|
|
20230914,111300,1292563160,8470,8470,8470,8460,2122
|
|
20230914,111200,1274590270,8480,8470,8480,8470,5
|
|
20230914,111100,1274547910,8470,8470,8480,8470,118
|
|
20230914,111000,1273547320,8480,8470,8480,8470,668
|
|
20230914,110900,1267882690,8480,8480,8480,8480,83
|
|
20230914,110800,1267178850,8480,8470,8480,8460,3011
|
|
20230914,110700,1241705060,8470,8470,8480,8470,2050
|
|
20230914,110600,1224336950,8470,8480,8480,8470,1052
|
|
20230914,110500,1215419130,8480,8480,8480,8480,1099
|
|
20230914,110400,1206099610,8490,8510,8510,8480,4321
|
|
20230914,110300,1169453390,8510,8490,8510,8490,7322
|
|
20230914,110200,1107252320,8490,8470,8490,8470,3391
|
|
20230914,110100,1078510550,8480,8470,8480,8470,61
|
|
20230914,110000,1077993360,8470,8470,8480,8470,339
|
|
20230914,105900,1075119200,8480,8480,8480,8470,689
|
|
20230914,105800,1069281590,8470,8460,8470,8460,334
|
|
20230914,105700,1066452810,8470,8480,8480,8470,2004
|
|
20230914,105600,1049463300,8480,8470,8480,8470,440
|
|
20230914,105500,1045736470,8480,8470,8480,8470,2
|
|
20230914,105400,1045719520,8480,8470,8480,8470,1948
|
|
20230914,105300,1029219620,8460,8470,8470,8460,103
|
|
20230914,105200,1028348170,8460,8460,8460,8450,393
|
|
20230914,105100,1025023490,8460,8460,8460,8450,417
|
|
20230914,105000,1021498770,8460,8450,8460,8450,359
|
|
20230914,104900,1018461870,8450,8460,8460,8450,328
|
|
20230914,104800,1015690010,8460,8460,8460,8450,33
|
|
20230914,104700,1015411130,8460,8450,8460,8440,1192
|
|
20230914,104600,1005339200,8440,8460,8460,8440,518
|
|
20230914,104500,1000964070,8460,8460,8470,8460,164
|
|
20230914,104400,999576580,8460,8450,8460,8450,1253
|
|
20230914,104300,988977380,8460,8450,8460,8440,1011
|
|
20230914,104200,980432080,8450,8460,8460,8450,1621
|
|
20230914,104100,966731290,8460,8450,8470,8450,2602
|
|
20230914,104000,944722720,8460,8440,8460,8440,3633
|
|
20230914,103900,914019090,8440,8440,8450,8440,1226
|
|
20230914,103800,903660050,8440,8440,8440,8440,416
|
|
20230914,103700,900149010,8450,8440,8460,8440,4462
|
|
20230914,103600,862445380,8440,8440,8440,8430,360
|
|
20230914,103500,859407080,8440,8420,8450,8420,3871
|
|
20230914,103400,826762970,8420,8420,8420,8420,23
|
|
20230914,103300,826569310,8410,8410,8420,8410,774
|
|
20230914,103200,820052740,8430,8410,8430,8410,1170
|
|
20230914,103100,810201830,8420,8420,8420,8420,132
|
|
20230914,103000,809090390,8420,8400,8420,8400,1723
|
|
20230914,102900,794600150,8410,8410,8410,8400,80
|
|
20230914,102800,793927960,8410,8420,8420,8410,413
|
|
20230914,102700,790454570,8420,8410,8420,8390,7568
|
|
20230914,102600,726874770,8410,8410,8410,8400,274
|
|
20230914,102500,724572550,8420,8410,8420,8410,65
|
|
20230914,102400,724025890,8410,8410,8410,8390,1281
|
|
20230914,102300,713270330,8410,8410,8410,8400,180
|
|
20230914,102200,711756900,8410,8410,8410,8410,20
|
|
20230914,102100,711588700,8410,8400,8410,8400,1146
|
|
20230914,102000,701957290,8410,8410,8420,8410,1038
|
|
20230914,101900,693224380,8410,8420,8420,8410,2067
|
|
20230914,101800,675820890,8420,8420,8420,8420,498
|
|
20230914,101700,671627730,8420,8410,8420,8410,298
|
|
20230914,101600,669120520,8410,8420,8420,8410,233
|
|
20230914,101500,667159110,8410,8410,8420,8410,402
|
|
20230914,101400,663774290,8420,8420,8420,8420,316
|
|
20230914,101300,661113570,8420,8430,8430,8420,675
|
|
20230914,101200,655423790,8430,8410,8430,8410,3600
|
|
20230914,101100,625109950,8410,8400,8410,8400,1701
|
|
20230914,101000,610821540,8400,8390,8410,8390,1144
|
|
20230914,100900,601211980,8400,8400,8410,8400,570
|
|
20230914,100800,596423880,8400,8400,8400,8400,301
|
|
20230914,100700,593895480,8400,8400,8400,8400,193
|
|
20230914,100600,592274280,8400,8400,8400,8390,223
|
|
20230914,100500,590401980,8410,8400,8410,8400,788
|
|
20230914,100400,583776810,8400,8400,8400,8390,915
|
|
20230914,100300,576091070,8410,8390,8410,8390,1914
|
|
20230914,100200,560012640,8400,8400,8400,8400,120
|
|
20230914,100100,559004640,8400,8390,8400,8390,282
|
|
20230914,100000,556638640,8400,8400,8400,8390,359
|
|
20230914,095900,553623100,8400,8400,8400,8400,7
|
|
20230914,095800,553564300,8400,8390,8400,8390,757
|
|
20230914,095700,547212120,8390,8380,8390,8380,907
|
|
20230914,095600,539602400,8380,8380,8380,8370,420
|
|
20230914,095500,536083250,8380,8380,8380,8380,1
|
|
20230914,095400,536074870,8370,8380,8380,8370,190
|
|
20230914,095300,534482680,8380,8370,8380,8370,1077
|
|
20230914,095200,525468100,8370,8380,8380,8370,78
|
|
20230914,095100,524815190,8390,8380,8390,8370,263
|
|
20230914,095000,522611250,8390,8380,8390,8370,48
|
|
20230914,094900,522209440,8390,8390,8390,8370,285
|
|
20230914,094800,519822090,8390,8380,8390,8380,148
|
|
20230914,094700,518581830,8380,8380,8380,8380,31
|
|
20230914,094600,518322050,8380,8380,8380,8380,9
|
|
20230914,094500,518246630,8380,8380,8380,8380,8
|
|
20230914,094400,518179590,8380,8380,8380,8380,162
|
|
20230914,094300,516822030,8370,8380,8380,8370,1869
|
|
20230914,094200,501178240,8380,8390,8390,8380,887
|
|
20230914,094100,493744190,8380,8390,8390,8380,1019
|
|
20230914,094000,485204860,8390,8390,8400,8390,304
|
|
20230914,093900,482651620,8400,8390,8400,8390,1692
|
|
20230914,093800,468438910,8390,8400,8400,8390,189
|
|
20230914,093700,466852130,8400,8400,8400,8390,1611
|
|
20230914,093600,453335810,8400,8400,8400,8390,458
|
|
20230914,093500,449488700,8400,8400,8400,8400,674
|
|
20230914,093400,443827100,8410,8410,8410,8400,296
|
|
20230914,093300,441338480,8410,8410,8410,8410,306
|
|
20230914,093200,438765020,8420,8410,8420,8410,78
|
|
20230914,093100,438108920,8400,8410,8410,8400,493
|
|
20230914,093000,433962800,8420,8420,8420,8410,260
|
|
20230914,092900,431773660,8410,8400,8410,8400,1491
|
|
20230914,092800,419237440,8400,8390,8400,8390,557
|
|
20230914,092700,414561710,8390,8390,8390,8380,1304
|
|
20230914,092600,403625870,8380,8390,8390,8380,51
|
|
20230914,092500,403197990,8390,8400,8400,8380,2124
|
|
20230914,092400,385373830,8390,8440,8440,8390,12243
|
|
20230914,092300,282433010,8430,8440,8440,8430,1729
|
|
20230914,092200,267857530,8430,8430,8430,8430,792
|
|
20230914,092100,261180970,8430,8400,8440,8390,5076
|
|
20230914,092000,218411410,8400,8380,8430,8380,5357
|
|
20230914,091900,173377080,8370,8370,8380,8370,1012
|
|
20230914,091800,164906530,8380,8380,8390,8380,312
|
|
20230914,091700,162291840,8380,8390,8390,8380,124
|
|
20230914,091600,161251640,8400,8400,8400,8380,349
|
|
20230914,091500,158324580,8380,8390,8390,8380,62
|
|
20230914,091400,157804920,8390,8380,8390,8380,584
|
|
20230914,091300,152910080,8370,8360,8370,8360,836
|
|
20230914,091200,145919770,8370,8350,8370,8350,213
|
|
20230914,091100,144140120,8350,8350,8350,8350,507
|
|
20230914,091000,139906670,8340,8360,8360,8340,2012
|
|
20230914,090900,123108930,8350,8370,8370,8350,2451
|
|
20230914,090800,102631920,8370,8370,8370,8370,198
|
|
20230914,090700,100974660,8370,8370,8370,8370,24
|
|
20230914,090600,100773780,8360,8380,8380,8360,1419
|
|
20230914,090500,88891060,8380,8340,8390,8340,2945
|
|
20230914,090400,64251550,8350,8340,8350,8340,180
|
|
20230914,090300,62750340,8350,8350,8350,8350,140
|
|
20230914,090200,61581340,8350,8370,8370,8340,2209
|
|
20230914,090100,43140220,8370,8380,8380,8370,41
|
|
20230914,090000,42797030,8380,8340,8400,8340,5128
|