597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,185400,2839073750,8630,8630,8630,8630,10732
|
|
20230919,185300,2839073750,8630,8630,8630,8630,0
|
|
20230919,185200,2839073750,8630,8630,8630,8630,0
|
|
20230919,185100,2839073750,8630,8630,8630,8630,0
|
|
20230919,185000,2839073750,8630,8630,8630,8630,0
|
|
20230919,184900,2839073750,8630,8630,8630,8630,0
|
|
20230919,184800,2839073750,8630,8630,8630,8630,0
|
|
20230919,184700,2839073750,8630,8630,8630,8630,0
|
|
20230919,184600,2839073750,8630,8630,8630,8630,0
|
|
20230919,184500,2839073750,8630,8630,8630,8630,0
|
|
20230919,184400,2839073750,8630,8630,8630,8630,0
|
|
20230919,184300,2839073750,8630,8630,8630,8630,0
|
|
20230919,184200,2839073750,8630,8630,8630,8630,0
|
|
20230919,184100,2839073750,8630,8630,8630,8630,0
|
|
20230919,184000,2839073750,8630,8630,8630,8630,0
|
|
20230919,183900,2839073750,8630,8630,8630,8630,0
|
|
20230919,183800,2839073750,8630,8630,8630,8630,0
|
|
20230919,183700,2839073750,8630,8630,8630,8630,0
|
|
20230919,183600,2839073750,8630,8630,8630,8630,0
|
|
20230919,183500,2839073750,8630,8630,8630,8630,0
|
|
20230919,183400,2839073750,8630,8630,8630,8630,0
|
|
20230919,183300,2839073750,8630,8630,8630,8630,0
|
|
20230919,183200,2839073750,8630,8630,8630,8630,0
|
|
20230919,183100,2839073750,8630,8630,8630,8630,0
|
|
20230919,183000,2839073750,8630,8630,8630,8630,0
|
|
20230919,182900,2839073750,8630,8630,8630,8630,0
|
|
20230919,182800,2839073750,8630,8630,8630,8630,0
|
|
20230919,182700,2839073750,8630,8630,8630,8630,0
|
|
20230919,182600,2839073750,8630,8630,8630,8630,0
|
|
20230919,182500,2839073750,8630,8630,8630,8630,0
|
|
20230919,182400,2839073750,8630,8630,8630,8630,10732
|
|
20230919,182300,2839073750,8630,8630,8630,8630,0
|
|
20230919,182200,2839073750,8630,8630,8630,8630,0
|
|
20230919,182100,2839073750,8630,8630,8630,8630,0
|
|
20230919,182000,2839073750,8630,8630,8630,8630,0
|
|
20230919,181900,2839073750,8630,8630,8630,8630,0
|
|
20230919,181800,2839073750,8630,8630,8630,8630,0
|
|
20230919,181700,2839073750,8630,8630,8630,8630,0
|
|
20230919,181600,2839073750,8630,8630,8630,8630,0
|
|
20230919,181500,2839073750,8630,8630,8630,8630,0
|
|
20230919,181400,2839073750,8630,8630,8630,8630,0
|
|
20230919,181300,2839073750,8630,8630,8630,8630,0
|
|
20230919,181200,2839073750,8630,8630,8630,8630,0
|
|
20230919,181100,2839073750,8630,8630,8630,8630,0
|
|
20230919,181000,2839073750,8630,8630,8630,8630,0
|
|
20230919,180900,2839073750,8630,8630,8630,8630,0
|
|
20230919,180800,2839073750,8630,8630,8630,8630,0
|
|
20230919,180700,2839073750,8630,8630,8630,8630,0
|
|
20230919,180600,2839073750,8630,8630,8630,8630,0
|
|
20230919,180500,2839073750,8630,8630,8630,8630,0
|
|
20230919,180400,2839073750,8630,8630,8630,8630,0
|
|
20230919,180300,2839073750,8630,8630,8630,8630,0
|
|
20230919,180200,2839073750,8630,8630,8630,8630,0
|
|
20230919,180100,2839073750,8630,8630,8630,8630,0
|
|
20230919,180000,2839073750,8630,8630,8630,8630,0
|
|
20230919,175900,2839073750,8630,8630,8630,8630,0
|
|
20230919,175800,2839073750,8630,8630,8630,8630,0
|
|
20230919,175700,2839073750,8630,8630,8630,8630,0
|
|
20230919,175600,2839073750,8630,8630,8630,8630,0
|
|
20230919,175500,2839073750,8630,8630,8630,8630,0
|
|
20230919,175400,2839073750,8630,8630,8630,8630,10732
|
|
20230919,175300,2839073750,8630,8630,8630,8630,0
|
|
20230919,175200,2839073750,8630,8630,8630,8630,0
|
|
20230919,175100,2839073750,8630,8630,8630,8630,0
|
|
20230919,175000,2839073750,8630,8630,8630,8630,0
|
|
20230919,174900,2839073750,8630,8630,8630,8630,0
|
|
20230919,174800,2839073750,8630,8630,8630,8630,0
|
|
20230919,174700,2839073750,8630,8630,8630,8630,0
|
|
20230919,174600,2839073750,8630,8630,8630,8630,0
|
|
20230919,174500,2839073750,8630,8630,8630,8630,0
|
|
20230919,174400,2839073750,8630,8630,8630,8630,0
|
|
20230919,174300,2839073750,8630,8630,8630,8630,0
|
|
20230919,174200,2839073750,8630,8630,8630,8630,0
|
|
20230919,174100,2839073750,8630,8630,8630,8630,0
|
|
20230919,174000,2839073750,8630,8630,8630,8630,0
|
|
20230919,173900,2839073750,8630,8630,8630,8630,0
|
|
20230919,173800,2839073750,8630,8630,8630,8630,0
|
|
20230919,173700,2839073750,8630,8630,8630,8630,0
|
|
20230919,173600,2839073750,8630,8630,8630,8630,0
|
|
20230919,173500,2839073750,8630,8630,8630,8630,0
|
|
20230919,173400,2839073750,8630,8630,8630,8630,0
|
|
20230919,173300,2839073750,8630,8630,8630,8630,0
|
|
20230919,173200,2839073750,8630,8630,8630,8630,0
|
|
20230919,173100,2839073750,8630,8630,8630,8630,0
|
|
20230919,173000,2839073750,8630,8630,8630,8630,0
|
|
20230919,172900,2839073750,8630,8630,8630,8630,0
|
|
20230919,172800,2839073750,8630,8630,8630,8630,0
|
|
20230919,172700,2839073750,8630,8630,8630,8630,0
|
|
20230919,172600,2839073750,8630,8630,8630,8630,0
|
|
20230919,172500,2839073750,8630,8630,8630,8630,0
|
|
20230919,172400,2839073750,8630,8630,8630,8630,10732
|
|
20230919,172300,2839073750,8630,8630,8630,8630,0
|
|
20230919,172200,2839073750,8630,8630,8630,8630,0
|
|
20230919,172100,2839073750,8630,8630,8630,8630,0
|
|
20230919,172000,2839073750,8630,8630,8630,8630,0
|
|
20230919,171900,2839073750,8630,8630,8630,8630,0
|
|
20230919,171800,2839073750,8630,8630,8630,8630,0
|
|
20230919,171700,2839073750,8630,8630,8630,8630,0
|
|
20230919,171600,2839073750,8630,8630,8630,8630,0
|
|
20230919,171500,2839073750,8630,8630,8630,8630,0
|
|
20230919,171400,2839073750,8630,8630,8630,8630,0
|
|
20230919,171300,2839073750,8630,8630,8630,8630,0
|
|
20230919,171200,2839073750,8630,8630,8630,8630,0
|
|
20230919,171100,2839073750,8630,8630,8630,8630,0
|
|
20230919,171000,2839073750,8630,8630,8630,8630,0
|
|
20230919,170900,2839073750,8630,8630,8630,8630,0
|
|
20230919,170800,2839073750,8630,8630,8630,8630,0
|
|
20230919,170700,2839073750,8630,8630,8630,8630,0
|
|
20230919,170600,2839073750,8630,8630,8630,8630,0
|
|
20230919,170500,2839073750,8630,8630,8630,8630,0
|
|
20230919,170400,2839073750,8630,8630,8630,8630,0
|
|
20230919,170300,2839073750,8630,8630,8630,8630,0
|
|
20230919,170200,2839073750,8630,8630,8630,8630,0
|
|
20230919,170100,2839073750,8630,8630,8630,8630,0
|
|
20230919,170000,2839073750,8630,8630,8630,8630,0
|
|
20230919,165900,2839073750,8630,8630,8630,8630,0
|
|
20230919,165800,2839073750,8630,8630,8630,8630,0
|
|
20230919,165700,2839073750,8630,8630,8630,8630,0
|
|
20230919,165600,2839073750,8630,8630,8630,8630,0
|
|
20230919,165500,2839073750,8630,8630,8630,8630,0
|
|
20230919,165400,2839073750,8630,8630,8630,8630,10732
|
|
20230919,165300,2839073750,8630,8630,8630,8630,0
|
|
20230919,165200,2839073750,8630,8630,8630,8630,0
|
|
20230919,165100,2839073750,8630,8630,8630,8630,0
|
|
20230919,165000,2839073750,8630,8630,8630,8630,0
|
|
20230919,164900,2839073750,8630,8630,8630,8630,0
|
|
20230919,164800,2839073750,8630,8630,8630,8630,0
|
|
20230919,164700,2839073750,8630,8630,8630,8630,0
|
|
20230919,164600,2839073750,8630,8630,8630,8630,0
|
|
20230919,164500,2839073750,8630,8630,8630,8630,0
|
|
20230919,164400,2839073750,8630,8630,8630,8630,0
|
|
20230919,164300,2839073750,8630,8630,8630,8630,0
|
|
20230919,164200,2839073750,8630,8630,8630,8630,0
|
|
20230919,164100,2839073750,8630,8630,8630,8630,0
|
|
20230919,164000,2839073750,8630,8630,8630,8630,0
|
|
20230919,163900,2839073750,8630,8630,8630,8630,0
|
|
20230919,163800,2839073750,8630,8630,8630,8630,0
|
|
20230919,163700,2839073750,8630,8630,8630,8630,0
|
|
20230919,163600,2839073750,8630,8630,8630,8630,0
|
|
20230919,163500,2839073750,8630,8630,8630,8630,0
|
|
20230919,163400,2839073750,8630,8630,8630,8630,0
|
|
20230919,163300,2839073750,8630,8630,8630,8630,0
|
|
20230919,163200,2839073750,8630,8630,8630,8630,0
|
|
20230919,163100,2839073750,8630,8630,8630,8630,0
|
|
20230919,163000,2839073750,8630,8630,8630,8630,0
|
|
20230919,162900,2839073750,8630,8630,8630,8630,0
|
|
20230919,162800,2839073750,8630,8630,8630,8630,0
|
|
20230919,162700,2839073750,8630,8630,8630,8630,0
|
|
20230919,162600,2839073750,8630,8630,8630,8630,0
|
|
20230919,162500,2839073750,8630,8630,8630,8630,0
|
|
20230919,162400,2839073750,8630,8630,8630,8630,10732
|
|
20230919,162300,2839073750,8630,8630,8630,8630,0
|
|
20230919,162200,2839073750,8630,8630,8630,8630,0
|
|
20230919,162100,2839073750,8630,8630,8630,8630,0
|
|
20230919,162000,2839073750,8630,8630,8630,8630,0
|
|
20230919,161900,2839073750,8630,8630,8630,8630,0
|
|
20230919,161800,2839073750,8630,8630,8630,8630,0
|
|
20230919,161700,2839073750,8630,8630,8630,8630,0
|
|
20230919,161600,2839073750,8630,8630,8630,8630,0
|
|
20230919,161500,2839073750,8630,8630,8630,8630,0
|
|
20230919,161400,2839073750,8630,8630,8630,8630,0
|
|
20230919,161300,2839073750,8630,8630,8630,8630,0
|
|
20230919,161200,2839073750,8630,8630,8630,8630,0
|
|
20230919,161100,2839073750,8630,8630,8630,8630,0
|
|
20230919,161000,2839073750,8630,8630,8630,8630,0
|
|
20230919,160900,2839073750,8630,8630,8630,8630,0
|
|
20230919,160800,2839073750,8630,8630,8630,8630,0
|
|
20230919,160700,2839073750,8630,8630,8630,8630,0
|
|
20230919,160600,2839073750,8630,8630,8630,8630,0
|
|
20230919,160500,2839073750,8630,8630,8630,8630,0
|
|
20230919,160400,2839073750,8630,8630,8630,8630,0
|
|
20230919,160300,2839073750,8630,8630,8630,8630,0
|
|
20230919,160200,2839073750,8630,8630,8630,8630,0
|
|
20230919,160100,2839073750,8630,8630,8630,8630,0
|
|
20230919,160000,2839073750,8630,8630,8630,8630,0
|
|
20230919,155900,2839073750,8630,8630,8630,8630,0
|
|
20230919,155800,2839073750,8630,8630,8630,8630,0
|
|
20230919,155700,2839073750,8630,8630,8630,8630,0
|
|
20230919,155600,2839073750,8630,8630,8630,8630,0
|
|
20230919,155500,2839073750,8630,8630,8630,8630,0
|
|
20230919,155400,2839073750,8630,8630,8630,8630,10732
|
|
20230919,155300,2839073750,8630,8630,8630,8630,0
|
|
20230919,155200,2839073750,8630,8630,8630,8630,0
|
|
20230919,155100,2839073750,8630,8630,8630,8630,0
|
|
20230919,155000,2839073750,8630,8630,8630,8630,0
|
|
20230919,154900,2839073750,8630,8630,8630,8630,0
|
|
20230919,154800,2839073750,8630,8630,8630,8630,0
|
|
20230919,154700,2839073750,8630,8630,8630,8630,0
|
|
20230919,154600,2839073750,8630,8630,8630,8630,0
|
|
20230919,154500,2839073750,8630,8630,8630,8630,0
|
|
20230919,154400,2839073750,8630,8630,8630,8630,0
|
|
20230919,154300,2839073750,8630,8630,8630,8630,0
|
|
20230919,154200,2839073750,8630,8630,8630,8630,0
|
|
20230919,154100,2839073750,8630,8630,8630,8630,0
|
|
20230919,154000,2839073750,8630,8630,8630,8630,0
|
|
20230919,153900,2839073750,8630,8630,8630,8630,0
|
|
20230919,153800,2839073750,8630,8630,8630,8630,0
|
|
20230919,153700,2839073750,8630,8630,8630,8630,0
|
|
20230919,153600,2839073750,8630,8630,8630,8630,0
|
|
20230919,153500,2839073750,8630,8630,8630,8630,0
|
|
20230919,153400,2839073750,8630,8630,8630,8630,0
|
|
20230919,153300,2839073750,8630,8630,8630,8630,0
|
|
20230919,153200,2839073750,8630,8630,8630,8630,0
|
|
20230919,153100,2839073750,8630,8630,8630,8630,0
|
|
20230919,153000,2839073750,8630,8630,8630,8630,10732
|
|
20230919,152900,2746456590,8670,8670,8670,8670,0
|
|
20230919,152800,2746456590,8670,8670,8670,8670,0
|
|
20230919,152700,2746456590,8670,8670,8670,8670,0
|
|
20230919,152600,2746456590,8670,8670,8670,8670,0
|
|
20230919,152500,2746456590,8670,8670,8670,8670,0
|
|
20230919,152400,2746456590,8670,8670,8670,8670,0
|
|
20230919,152300,2746456590,8670,8670,8670,8670,0
|
|
20230919,152200,2746456590,8670,8670,8670,8670,0
|
|
20230919,152100,2746456590,8670,8670,8670,8670,0
|
|
20230919,152000,2746456590,8670,8670,8670,8670,0
|
|
20230919,151900,2746456590,8670,8660,8670,8640,3622
|
|
20230919,151800,2715087390,8670,8670,8670,8660,699
|
|
20230919,151700,2709028950,8670,8660,8670,8660,1354
|
|
20230919,151600,2697303300,8660,8660,8670,8660,369
|
|
20230919,151500,2694107670,8650,8670,8670,8650,2196
|
|
20230919,151400,2675085610,8660,8660,8660,8660,591
|
|
20230919,151300,2669967550,8660,8670,8670,8660,1207
|
|
20230919,151200,2659502870,8670,8660,8670,8660,2495
|
|
20230919,151100,2637875970,8660,8660,8670,8660,3363
|
|
20230919,151000,2608728760,8670,8670,8670,8660,266
|
|
20230919,150900,2606425170,8670,8670,8670,8670,203
|
|
20230919,150800,2604665160,8670,8660,8670,8660,397
|
|
20230919,150700,2601223700,8660,8660,8660,8660,913
|
|
20230919,150600,2593317120,8660,8650,8660,8650,26
|
|
20230919,150500,2593092020,8650,8650,8660,8650,1200
|
|
20230919,150400,2582706220,8650,8660,8660,8650,16
|
|
20230919,150300,2582567670,8650,8650,8660,8650,793
|
|
20230919,150200,2575708060,8650,8650,8650,8640,1253
|
|
20230919,150100,2564871610,8650,8650,8650,8650,6
|
|
20230919,150000,2564819710,8650,8640,8650,8640,881
|
|
20230919,145900,2557207850,8640,8640,8640,8640,3
|
|
20230919,145800,2557181930,8640,8630,8640,8630,1861
|
|
20230919,145700,2541121000,8630,8640,8640,8630,1224
|
|
20230919,145600,2530545650,8640,8650,8650,8640,1571
|
|
20230919,145500,2516972100,8640,8650,8650,8640,460
|
|
20230919,145400,2512993200,8650,8640,8650,8640,179
|
|
20230919,145300,2511445370,8640,8640,8650,8640,352
|
|
20230919,145200,2508404080,8640,8640,8640,8640,9
|
|
20230919,145100,2508326320,8650,8650,8650,8650,4
|
|
20230919,145000,2508291720,8650,8640,8650,8640,314
|
|
20230919,144900,2505578740,8640,8660,8660,8640,1744
|
|
20230919,144800,2490493180,8660,8660,8660,8660,1004
|
|
20230919,144700,2481798540,8650,8660,8660,8650,308
|
|
20230919,144600,2479131280,8660,8660,8660,8660,22
|
|
20230919,144500,2478940760,8650,8650,8660,8640,2403
|
|
20230919,144400,2458147770,8650,8650,8650,8650,0
|
|
20230919,144300,2458147770,8650,8650,8650,8650,41
|
|
20230919,144200,2457793120,8650,8650,8650,8650,100
|
|
20230919,144100,2456928120,8650,8650,8650,8640,143
|
|
20230919,144000,2455691180,8650,8650,8650,8650,40
|
|
20230919,143900,2455345180,8650,8650,8650,8640,231
|
|
20230919,143800,2453347050,8650,8640,8650,8640,665
|
|
20230919,143700,2447601140,8640,8650,8650,8640,2368
|
|
20230919,143600,2427141610,8650,8640,8650,8640,43
|
|
20230919,143500,2426770080,8650,8650,8650,8650,0
|
|
20230919,143400,2426770080,8650,8650,8650,8640,24
|
|
20230919,143300,2426562690,8640,8640,8650,8640,656
|
|
20230919,143200,2420894840,8640,8640,8640,8640,1978
|
|
20230919,143100,2403804920,8630,8640,8640,8630,32
|
|
20230919,143000,2403528740,8630,8640,8640,8630,22
|
|
20230919,142900,2403338770,8640,8640,8640,8630,716
|
|
20230919,142800,2397153130,8650,8640,8650,8640,766
|
|
20230919,142700,2390534870,8640,8640,8650,8640,520
|
|
20230919,142600,2386040070,8640,8640,8650,8640,405
|
|
20230919,142500,2382540860,8640,8640,8640,8640,0
|
|
20230919,142400,2382540860,8640,8640,8640,8640,495
|
|
20230919,142300,2378264060,8640,8640,8640,8640,0
|
|
20230919,142200,2378264060,8640,8640,8640,8640,95
|
|
20230919,142100,2377443260,8640,8640,8640,8640,348
|
|
20230919,142000,2374436540,8640,8640,8640,8640,66
|
|
20230919,141900,2373866300,8640,8640,8640,8640,5
|
|
20230919,141800,2373823100,8650,8650,8650,8650,64
|
|
20230919,141700,2373269500,8650,8640,8650,8640,2
|
|
20230919,141600,2373252210,8640,8640,8640,8640,0
|
|
20230919,141500,2373252210,8640,8640,8640,8640,697
|
|
20230919,141400,2367230130,8640,8640,8640,8640,63
|
|
20230919,141300,2366685810,8650,8650,8650,8650,98
|
|
20230919,141200,2365838110,8650,8650,8650,8640,114
|
|
20230919,141100,2364853010,8650,8640,8650,8640,41
|
|
20230919,141000,2364498760,8640,8650,8650,8640,39
|
|
20230919,140900,2364161710,8640,8640,8640,8640,1569
|
|
20230919,140800,2350605550,8650,8650,8650,8650,3584
|
|
20230919,140700,2319603950,8650,8660,8660,8650,94
|
|
20230919,140600,2318790210,8650,8650,8650,8650,58
|
|
20230919,140500,2318288510,8650,8650,8650,8650,29
|
|
20230919,140400,2318037660,8650,8650,8650,8650,505
|
|
20230919,140300,2313669410,8650,8660,8660,8650,421
|
|
20230919,140200,2310027750,8660,8660,8660,8660,0
|
|
20230919,140100,2310027750,8660,8660,8660,8660,1
|
|
20230919,140000,2310019090,8660,8660,8660,8660,508
|
|
20230919,135900,2305619810,8660,8660,8660,8660,873
|
|
20230919,135800,2298059630,8650,8650,8650,8650,5
|
|
20230919,135700,2298016380,8650,8650,8650,8650,647
|
|
20230919,135600,2292419830,8650,8660,8660,8650,8
|
|
20230919,135500,2292350560,8660,8660,8660,8660,5
|
|
20230919,135400,2292307260,8660,8650,8660,8650,21
|
|
20230919,135300,2292125410,8650,8650,8650,8650,47
|
|
20230919,135200,2291718860,8650,8650,8650,8650,411
|
|
20230919,135100,2288163710,8650,8650,8650,8650,6
|
|
20230919,135000,2288111810,8650,8650,8650,8650,126
|
|
20230919,134900,2287021910,8650,8660,8660,8650,1760
|
|
20230919,134800,2271796770,8660,8660,8660,8660,0
|
|
20230919,134700,2271796770,8660,8650,8660,8650,526
|
|
20230919,134600,2267246010,8660,8660,8660,8660,354
|
|
20230919,134500,2264180370,8660,8650,8660,8650,200
|
|
20230919,134400,2262449370,8650,8650,8650,8650,307
|
|
20230919,134300,2259793820,8650,8660,8660,8650,260
|
|
20230919,134200,2257543820,8660,8670,8670,8660,120
|
|
20230919,134100,2256504420,8650,8650,8650,8650,1
|
|
20230919,134000,2256495770,8650,8650,8650,8650,0
|
|
20230919,133900,2256495770,8650,8660,8660,8650,703
|
|
20230919,133800,2250411870,8660,8660,8660,8660,980
|
|
20230919,133700,2241925070,8660,8660,8660,8660,0
|
|
20230919,133600,2241925070,8660,8660,8660,8660,1314
|
|
20230919,133500,2230545830,8660,8660,8660,8660,88
|
|
20230919,133400,2229783750,8660,8660,8660,8660,3
|
|
20230919,133300,2229757770,8660,8660,8660,8650,198
|
|
20230919,133200,2228043130,8660,8660,8670,8660,1199
|
|
20230919,133100,2217659290,8660,8670,8670,8660,820
|
|
20230919,133000,2210557990,8670,8670,8670,8670,25
|
|
20230919,132900,2210341240,8670,8660,8670,8660,563
|
|
20230919,132800,2205465630,8660,8670,8670,8660,175
|
|
20230919,132700,2203948980,8670,8660,8670,8660,1479
|
|
20230919,132600,2191140730,8660,8660,8660,8660,9
|
|
20230919,132500,2191062790,8670,8670,8670,8670,11
|
|
20230919,132400,2190967420,8670,8670,8670,8670,401
|
|
20230919,132300,2187490750,8680,8670,8680,8670,1306
|
|
20230919,132200,2176167720,8670,8670,8670,8670,0
|
|
20230919,132100,2176167720,8670,8660,8670,8660,27
|
|
20230919,132000,2175933790,8660,8660,8660,8660,203
|
|
20230919,131900,2174175810,8670,8670,8670,8670,1
|
|
20230919,131800,2174167140,8670,8670,8670,8660,188
|
|
20230919,131700,2172537490,8670,8660,8670,8660,2030
|
|
20230919,131600,2154943970,8660,8660,8660,8660,100
|
|
20230919,131500,2154077970,8650,8650,8650,8650,140
|
|
20230919,131400,2152866970,8660,8660,8660,8660,116
|
|
20230919,131300,2151862410,8660,8660,8660,8660,150
|
|
20230919,131200,2150563410,8650,8660,8660,8650,21
|
|
20230919,131100,2150381560,8660,8660,8660,8660,2
|
|
20230919,131000,2150364240,8660,8660,8660,8660,2
|
|
20230919,130900,2150346920,8660,8660,8660,8660,9
|
|
20230919,130800,2150268980,8660,8680,8680,8660,503
|
|
20230919,130700,2145908760,8680,8660,8680,8660,616
|
|
20230919,130600,2140562420,8670,8670,8670,8670,1928
|
|
20230919,130500,2123846660,8660,8650,8660,8650,462
|
|
20230919,130400,2119846440,8660,8660,8660,8660,998
|
|
20230919,130300,2111203760,8650,8650,8650,8650,720
|
|
20230919,130200,2104975760,8650,8650,8650,8640,369
|
|
20230919,130100,2101785930,8650,8650,8650,8650,534
|
|
20230919,130000,2097166830,8660,8660,8660,8660,0
|
|
20230919,125900,2097166830,8660,8660,8660,8660,433
|
|
20230919,125800,2093417050,8650,8650,8650,8650,299
|
|
20230919,125700,2090830700,8650,8650,8660,8650,1196
|
|
20230919,125600,2080477750,8650,8660,8660,8650,249
|
|
20230919,125500,2078323780,8660,8650,8660,8650,502
|
|
20230919,125400,2073981460,8650,8660,8660,8650,240
|
|
20230919,125300,2071905440,8660,8660,8660,8660,152
|
|
20230919,125200,2070589120,8660,8660,8660,8660,0
|
|
20230919,125100,2070589120,8660,8660,8660,8660,0
|
|
20230919,125000,2070589120,8660,8660,8660,8650,208
|
|
20230919,124900,2068789490,8660,8660,8660,8660,0
|
|
20230919,124800,2068789490,8660,8660,8660,8660,2
|
|
20230919,124700,2068772170,8660,8660,8660,8660,110
|
|
20230919,124600,2067819570,8660,8660,8660,8660,0
|
|
20230919,124500,2067819570,8660,8650,8660,8650,543
|
|
20230919,124400,2063117200,8660,8660,8660,8660,118
|
|
20230919,124300,2062095320,8660,8650,8660,8650,1565
|
|
20230919,124200,2048542620,8660,8660,8660,8660,289
|
|
20230919,124100,2046039880,8660,8660,8660,8660,0
|
|
20230919,124000,2046039880,8660,8660,8660,8660,60
|
|
20230919,123900,2045520280,8660,8660,8660,8660,100
|
|
20230919,123800,2044654280,8660,8660,8660,8660,177
|
|
20230919,123700,2043121460,8670,8660,8670,8660,230
|
|
20230919,123600,2041129360,8660,8660,8660,8660,21
|
|
20230919,123500,2040947500,8660,8660,8660,8660,1369
|
|
20230919,123400,2029091960,8660,8650,8660,8650,11
|
|
20230919,123300,2028996750,8650,8650,8650,8650,218
|
|
20230919,123200,2027111050,8650,8640,8650,8640,5165
|
|
20230919,123100,1982442100,8640,8640,8640,8640,0
|
|
20230919,123000,1982442100,8640,8640,8640,8640,0
|
|
20230919,122900,1982442100,8640,8640,8640,8640,580
|
|
20230919,122800,1977430900,8640,8640,8640,8640,0
|
|
20230919,122700,1977430900,8640,8640,8640,8640,422
|
|
20230919,122600,1973784820,8640,8640,8640,8640,499
|
|
20230919,122500,1969473460,8650,8650,8650,8650,5
|
|
20230919,122400,1969430210,8650,8650,8650,8650,7
|
|
20230919,122300,1969369660,8640,8640,8640,8640,960
|
|
20230919,122200,1961075260,8650,8640,8650,8640,48
|
|
20230919,122100,1960660410,8640,8650,8650,8640,709
|
|
20230919,122000,1954532810,8650,8650,8650,8650,71
|
|
20230919,121900,1953918660,8660,8650,8660,8650,86
|
|
20230919,121800,1953174750,8650,8650,8650,8650,1
|
|
20230919,121700,1953166100,8650,8640,8650,8640,60
|
|
20230919,121600,1952647690,8650,8650,8650,8650,333
|
|
20230919,121500,1949767240,8650,8650,8650,8650,3120
|
|
20230919,121400,1922779240,8660,8660,8660,8660,21
|
|
20230919,121300,1922597380,8650,8650,8650,8650,50
|
|
20230919,121200,1922164880,8660,8660,8660,8660,70
|
|
20230919,121100,1921558680,8660,8660,8660,8660,115
|
|
20230919,121000,1920562780,8660,8660,8660,8660,72
|
|
20230919,120900,1919939260,8660,8660,8660,8660,0
|
|
20230919,120800,1919939260,8660,8660,8660,8660,0
|
|
20230919,120700,1919939260,8660,8670,8670,8660,262
|
|
20230919,120600,1917670330,8660,8660,8660,8660,777
|
|
20230919,120500,1910941510,8660,8660,8660,8660,134
|
|
20230919,120400,1909781070,8660,8660,8660,8660,0
|
|
20230919,120300,1909781070,8660,8660,8660,8660,20
|
|
20230919,120200,1909607870,8670,8670,8670,8670,10
|
|
20230919,120100,1909521170,8670,8670,8670,8670,1
|
|
20230919,120000,1909512500,8670,8670,8670,8670,170
|
|
20230919,115900,1908038600,8670,8670,8670,8670,245
|
|
20230919,115800,1905914450,8670,8670,8680,8670,1261
|
|
20230919,115700,1894976560,8680,8670,8680,8670,889
|
|
20230919,115600,1887268890,8660,8660,8660,8660,392
|
|
20230919,115500,1883874170,8660,8650,8660,8650,104
|
|
20230919,115400,1882974460,8660,8660,8660,8660,87
|
|
20230919,115300,1882221040,8650,8660,8660,8650,25
|
|
20230919,115200,1882004780,8660,8660,8670,8660,580
|
|
20230919,115100,1876978440,8660,8650,8660,8650,1254
|
|
20230919,115000,1866130340,8650,8650,8650,8650,581
|
|
20230919,114900,1861104690,8640,8650,8650,8640,70
|
|
20230919,114800,1860499790,8650,8650,8650,8650,2081
|
|
20230919,114700,1842499140,8650,8650,8650,8650,12
|
|
20230919,114600,1842395340,8640,8640,8640,8640,0
|
|
20230919,114500,1842395340,8640,8640,8640,8640,0
|
|
20230919,114400,1842395340,8640,8650,8650,8640,21
|
|
20230919,114300,1842213890,8640,8640,8640,8640,60
|
|
20230919,114200,1841695490,8630,8630,8630,8630,0
|
|
20230919,114100,1841695490,8630,8630,8630,8630,0
|
|
20230919,114000,1841695490,8630,8630,8640,8630,116
|
|
20230919,113900,1840693880,8630,8640,8650,8630,512
|
|
20230919,113800,1836268710,8640,8650,8650,8640,14
|
|
20230919,113700,1836147620,8650,8650,8650,8650,83
|
|
20230919,113600,1835429670,8650,8620,8650,8620,409
|
|
20230919,113500,1831897820,8620,8650,8660,8620,3969
|
|
20230919,113400,1797591900,8650,8650,8660,8650,481
|
|
20230919,113300,1793427650,8650,8660,8660,8650,48
|
|
20230919,113200,1793012400,8650,8660,8660,8650,1541
|
|
20230919,113100,1779667940,8670,8670,8670,8670,1
|
|
20230919,113000,1779659270,8670,8670,8670,8670,0
|
|
20230919,112900,1779659270,8670,8670,8670,8670,627
|
|
20230919,112800,1774223180,8670,8660,8670,8660,291
|
|
20230919,112700,1771700240,8660,8660,8660,8660,383
|
|
20230919,112600,1768383460,8670,8670,8670,8660,59
|
|
20230919,112500,1767872150,8680,8680,8680,8680,0
|
|
20230919,112400,1767872150,8680,8680,8680,8680,0
|
|
20230919,112300,1767872150,8680,8680,8680,8680,0
|
|
20230919,112200,1767872150,8680,8680,8680,8680,70
|
|
20230919,112100,1767264550,8680,8680,8680,8680,231
|
|
20230919,112000,1765259470,8680,8670,8680,8670,1011
|
|
20230919,111900,1756489210,8670,8670,8670,8670,100
|
|
20230919,111800,1755622210,8670,8670,8670,8670,560
|
|
20230919,111700,1750767010,8670,8650,8670,8640,4589
|
|
20230919,111600,1711050410,8650,8650,8650,8650,8
|
|
20230919,111500,1710981210,8640,8650,8650,8640,401
|
|
20230919,111400,1707514870,8650,8640,8650,8640,105
|
|
20230919,111300,1706607620,8650,8650,8650,8650,18
|
|
20230919,111200,1706451920,8650,8650,8650,8650,210
|
|
20230919,111100,1704635420,8650,8640,8650,8640,128
|
|
20230919,111000,1703529460,8650,8650,8650,8650,30
|
|
20230919,110900,1703269960,8640,8650,8650,8640,33
|
|
20230919,110800,1702984780,8650,8650,8650,8650,30
|
|
20230919,110700,1702725280,8650,8650,8660,8650,122
|
|
20230919,110600,1701669830,8650,8650,8650,8650,33
|
|
20230919,110500,1701384380,8650,8650,8650,8650,397
|
|
20230919,110400,1697950330,8650,8650,8650,8650,1049
|
|
20230919,110300,1688876480,8650,8650,8650,8650,101
|
|
20230919,110200,1688002830,8650,8650,8650,8650,0
|
|
20230919,110100,1688002830,8650,8650,8650,8650,760
|
|
20230919,110000,1681428830,8650,8650,8650,8650,602
|
|
20230919,105900,1676221530,8650,8650,8650,8650,7
|
|
20230919,105800,1676160980,8660,8650,8660,8650,444
|
|
20230919,105700,1672316560,8650,8640,8650,8640,417
|
|
20230919,105600,1668710010,8650,8650,8650,8650,1129
|
|
20230919,105500,1658944160,8650,8650,8660,8650,652
|
|
20230919,105400,1653304340,8650,8660,8660,8650,568
|
|
20230919,105300,1648386060,8660,8640,8660,8640,1507
|
|
20230919,105200,1635352000,8640,8650,8650,8640,102
|
|
20230919,105100,1634470700,8650,8650,8650,8650,12
|
|
20230919,105000,1634366900,8650,8650,8650,8650,7
|
|
20230919,104900,1634306350,8650,8660,8660,8650,137
|
|
20230919,104800,1633121200,8660,8660,8660,8660,10
|
|
20230919,104700,1633034600,8640,8640,8640,8640,76
|
|
20230919,104600,1632377960,8650,8650,8650,8650,547
|
|
20230919,104500,1627646410,8660,8650,8670,8650,1672
|
|
20230919,104400,1613171350,8650,8630,8650,8630,265
|
|
20230919,104300,1610881550,8620,8620,8620,8620,774
|
|
20230919,104200,1604209670,8610,8590,8610,8590,624
|
|
20230919,104100,1598847030,8580,8580,8580,8580,591
|
|
20230919,104000,1593776250,8580,8580,8600,8580,1374
|
|
20230919,103900,1581977290,8580,8600,8600,8580,615
|
|
20230919,103800,1576694400,8590,8590,8590,8590,300
|
|
20230919,103700,1574117400,8590,8600,8600,8590,1264
|
|
20230919,103600,1563252040,8590,8600,8600,8590,648
|
|
20230919,103500,1557681790,8600,8600,8600,8590,1557
|
|
20230919,103400,1544293390,8610,8610,8610,8610,5707
|
|
20230919,103300,1495156120,8610,8610,8610,8610,992
|
|
20230919,103200,1486615000,8610,8610,8610,8610,100
|
|
20230919,103100,1485754000,8610,8620,8620,8610,1880
|
|
20230919,103000,1469548500,8620,8620,8620,8620,3033
|
|
20230919,102900,1443404040,8620,8630,8630,8620,1108
|
|
20230919,102800,1433842300,8630,8620,8630,8620,482
|
|
20230919,102700,1429684290,8620,8640,8640,8620,6
|
|
20230919,102600,1429632470,8640,8620,8640,8620,87
|
|
20230919,102500,1428881490,8620,8620,8620,8620,150
|
|
20230919,102400,1427588490,8620,8630,8630,8620,1801
|
|
20230919,102300,1412057840,8630,8640,8640,8630,3640
|
|
20230919,102200,1380641280,8640,8640,8640,8640,842
|
|
20230919,102100,1373366400,8640,8640,8640,8640,150
|
|
20230919,102000,1372070400,8640,8640,8640,8640,77
|
|
20230919,101900,1371405120,8630,8640,8640,8630,215
|
|
20230919,101800,1369547670,8630,8640,8640,8630,83
|
|
20230919,101700,1368830670,8640,8640,8640,8630,68
|
|
20230919,101600,1368243220,8640,8640,8640,8640,85
|
|
20230919,101500,1367508820,8630,8640,8640,8630,1420
|
|
20230919,101400,1355251180,8650,8650,8650,8650,1
|
|
20230919,101300,1355242530,8630,8640,8640,8630,890
|
|
20230919,101200,1347560190,8640,8640,8640,8640,545
|
|
20230919,101100,1342851390,8630,8640,8640,8630,365
|
|
20230919,101000,1339700290,8640,8630,8640,8630,6
|
|
20230919,100900,1339648460,8630,8640,8650,8630,2232
|
|
20230919,100800,1320371920,8640,8640,8640,8640,162
|
|
20230919,100700,1318972240,8650,8630,8660,8630,2216
|
|
20230919,100600,1299784660,8650,8640,8650,8630,9944
|
|
20230919,100500,1213908510,8640,8640,8640,8640,50
|
|
20230919,100400,1213476510,8640,8650,8650,8640,2554
|
|
20230919,100300,1191389240,8650,8660,8660,8650,1255
|
|
20230919,100200,1180524040,8660,8660,8660,8660,763
|
|
20230919,100100,1173916460,8660,8660,8670,8660,1271
|
|
20230919,100000,1162908600,8650,8640,8650,8640,1534
|
|
20230919,095900,1149639600,8640,8640,8640,8640,373
|
|
20230919,095800,1146416880,8640,8650,8650,8640,2625
|
|
20230919,095700,1123731930,8650,8650,8650,8650,1412
|
|
20230919,095600,1111518130,8660,8650,8660,8650,2264
|
|
20230919,095500,1091924070,8660,8650,8660,8650,564
|
|
20230919,095400,1087040830,8650,8660,8660,8650,273
|
|
20230919,095300,1084676980,8660,8650,8660,8640,1492
|
|
20230919,095200,1071783330,8650,8650,8650,8650,1202
|
|
20230919,095100,1061386030,8650,8650,8650,8650,2075
|
|
20230919,095000,1043437280,8650,8650,8650,8650,2169
|
|
20230919,094900,1024675430,8650,8660,8660,8650,67
|
|
20230919,094800,1024095350,8660,8650,8660,8650,1002
|
|
20230919,094700,1015421130,8650,8660,8660,8650,476
|
|
20230919,094600,1011300430,8660,8660,8660,8650,4721
|
|
20230919,094500,970419120,8670,8670,8670,8670,94
|
|
20230919,094400,969604140,8670,8670,8670,8670,3110
|
|
20230919,094300,942640440,8680,8680,8680,8680,316
|
|
20230919,094200,939897560,8680,8690,8690,8680,580
|
|
20230919,094100,934863070,8680,8680,8690,8670,1353
|
|
20230919,094000,923118810,8680,8680,8690,8680,2726
|
|
20230919,093900,899456840,8690,8680,8690,8680,1086
|
|
20230919,093800,890024600,8690,8690,8700,8690,1333
|
|
20230919,093700,878440770,8700,8700,8710,8690,1044
|
|
20230919,093600,869357550,8710,8710,8710,8710,36
|
|
20230919,093500,869043990,8710,8690,8710,8690,668
|
|
20230919,093400,863232390,8700,8710,8710,8690,1905
|
|
20230919,093300,846659070,8700,8700,8710,8700,2513
|
|
20230919,093200,824794770,8710,8720,8720,8710,1028
|
|
20230919,093100,815840780,8730,8720,8730,8710,1287
|
|
20230919,093000,804617820,8720,8740,8740,8720,2000
|
|
20230919,092900,787173300,8730,8730,8740,8720,2631
|
|
20230919,092800,764186230,8730,8730,8730,8730,2172
|
|
20230919,092700,745224670,8730,8730,8730,8720,4620
|
|
20230919,092600,704894880,8740,8750,8750,8740,1156
|
|
20230919,092500,694788430,8750,8740,8750,8740,2335
|
|
20230919,092400,674358140,8750,8750,8760,8750,2877
|
|
20230919,092300,649181890,8750,8740,8760,8740,8909
|
|
20230919,092200,571263590,8740,8730,8740,8730,3103
|
|
20230919,092100,544169250,8720,8710,8730,8690,6955
|
|
20230919,092000,483534300,8720,8700,8720,8700,4151
|
|
20230919,091900,447394760,8700,8700,8710,8700,442
|
|
20230919,091800,443549310,8700,8680,8700,8670,4703
|
|
20230919,091700,402694150,8680,8680,8680,8680,1474
|
|
20230919,091600,389899830,8680,8670,8680,8670,1752
|
|
20230919,091500,374703030,8670,8670,8680,8670,237
|
|
20230919,091400,372646090,8680,8680,8690,8680,720
|
|
20230919,091300,366395220,8680,8670,8680,8670,416
|
|
20230919,091200,362785600,8670,8680,8680,8670,305
|
|
20230919,091100,360141220,8670,8680,8680,8660,550
|
|
20230919,091000,355373260,8680,8660,8700,8650,6699
|
|
20230919,090900,297128570,8660,8650,8660,8650,668
|
|
20230919,090800,291344900,8660,8660,8670,8660,512
|
|
20230919,090700,286910870,8650,8640,8650,8640,1552
|
|
20230919,090600,273490710,8650,8700,8700,8650,2454
|
|
20230919,090500,252222540,8700,8700,8700,8680,3970
|
|
20230919,090400,217722800,8700,8690,8700,8680,413
|
|
20230919,090300,214133530,8690,8690,8690,8680,3532
|
|
20230919,090200,183475530,8690,8680,8710,8680,4160
|
|
20230919,090100,147320750,8680,8650,8710,8650,3698
|
|
20230919,090000,115222890,8670,8700,8700,8640,13253
|