637 lines
31 KiB
CSV
637 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,193400,1911352990,9190,9190,9190,9190,1969
|
|
20230912,193300,1911352990,9190,9190,9190,9190,0
|
|
20230912,193200,1911352990,9190,9190,9190,9190,0
|
|
20230912,193100,1911352990,9190,9190,9190,9190,0
|
|
20230912,193000,1911352990,9190,9190,9190,9190,0
|
|
20230912,192900,1911352990,9190,9190,9190,9190,0
|
|
20230912,192800,1911352990,9190,9190,9190,9190,0
|
|
20230912,192700,1911352990,9190,9190,9190,9190,0
|
|
20230912,192600,1911352990,9190,9190,9190,9190,0
|
|
20230912,192500,1911352990,9190,9190,9190,9190,0
|
|
20230912,192400,1911352990,9190,9190,9190,9190,0
|
|
20230912,192300,1911352990,9190,9190,9190,9190,0
|
|
20230912,192200,1911352990,9190,9190,9190,9190,0
|
|
20230912,192100,1911352990,9190,9190,9190,9190,0
|
|
20230912,192000,1911352990,9190,9190,9190,9190,0
|
|
20230912,191900,1911352990,9190,9190,9190,9190,0
|
|
20230912,191800,1911352990,9190,9190,9190,9190,0
|
|
20230912,191700,1911352990,9190,9190,9190,9190,0
|
|
20230912,191600,1911352990,9190,9190,9190,9190,0
|
|
20230912,191500,1911352990,9190,9190,9190,9190,0
|
|
20230912,191400,1911352990,9190,9190,9190,9190,0
|
|
20230912,191300,1911352990,9190,9190,9190,9190,0
|
|
20230912,191200,1911352990,9190,9190,9190,9190,0
|
|
20230912,191100,1911352990,9190,9190,9190,9190,0
|
|
20230912,191000,1911352990,9190,9190,9190,9190,0
|
|
20230912,190900,1911352990,9190,9190,9190,9190,0
|
|
20230912,190800,1911352990,9190,9190,9190,9190,0
|
|
20230912,190700,1911352990,9190,9190,9190,9190,0
|
|
20230912,190600,1911352990,9190,9190,9190,9190,0
|
|
20230912,190500,1911352990,9190,9190,9190,9190,0
|
|
20230912,190400,1911352990,9190,9190,9190,9190,1969
|
|
20230912,190300,1911352990,9190,9190,9190,9190,0
|
|
20230912,190200,1911352990,9190,9190,9190,9190,0
|
|
20230912,190100,1911352990,9190,9190,9190,9190,0
|
|
20230912,190000,1911352990,9190,9190,9190,9190,0
|
|
20230912,185900,1911352990,9190,9190,9190,9190,0
|
|
20230912,185800,1911352990,9190,9190,9190,9190,0
|
|
20230912,185700,1911352990,9190,9190,9190,9190,0
|
|
20230912,185600,1911352990,9190,9190,9190,9190,0
|
|
20230912,185500,1911352990,9190,9190,9190,9190,0
|
|
20230912,185400,1911352990,9190,9190,9190,9190,0
|
|
20230912,185300,1911352990,9190,9190,9190,9190,0
|
|
20230912,185200,1911352990,9190,9190,9190,9190,0
|
|
20230912,185100,1911352990,9190,9190,9190,9190,0
|
|
20230912,185000,1911352990,9190,9190,9190,9190,0
|
|
20230912,184900,1911352990,9190,9190,9190,9190,0
|
|
20230912,184800,1911352990,9190,9190,9190,9190,0
|
|
20230912,184700,1911352990,9190,9190,9190,9190,0
|
|
20230912,184600,1911352990,9190,9190,9190,9190,0
|
|
20230912,184500,1911352990,9190,9190,9190,9190,0
|
|
20230912,184400,1911352990,9190,9190,9190,9190,0
|
|
20230912,184300,1911352990,9190,9190,9190,9190,0
|
|
20230912,184200,1911352990,9190,9190,9190,9190,0
|
|
20230912,184100,1911352990,9190,9190,9190,9190,0
|
|
20230912,184000,1911352990,9190,9190,9190,9190,0
|
|
20230912,183900,1911352990,9190,9190,9190,9190,0
|
|
20230912,183800,1911352990,9190,9190,9190,9190,0
|
|
20230912,183700,1911352990,9190,9190,9190,9190,0
|
|
20230912,183600,1911352990,9190,9190,9190,9190,0
|
|
20230912,183500,1911352990,9190,9190,9190,9190,0
|
|
20230912,183400,1911352990,9190,9190,9190,9190,1969
|
|
20230912,183300,1911352990,9190,9190,9190,9190,0
|
|
20230912,183200,1911352990,9190,9190,9190,9190,0
|
|
20230912,183100,1911352990,9190,9190,9190,9190,0
|
|
20230912,183000,1911352990,9190,9190,9190,9190,0
|
|
20230912,182900,1911352990,9190,9190,9190,9190,0
|
|
20230912,182800,1911352990,9190,9190,9190,9190,0
|
|
20230912,182700,1911352990,9190,9190,9190,9190,0
|
|
20230912,182600,1911352990,9190,9190,9190,9190,0
|
|
20230912,182500,1911352990,9190,9190,9190,9190,0
|
|
20230912,182400,1911352990,9190,9190,9190,9190,0
|
|
20230912,182300,1911352990,9190,9190,9190,9190,0
|
|
20230912,182200,1911352990,9190,9190,9190,9190,0
|
|
20230912,182100,1911352990,9190,9190,9190,9190,0
|
|
20230912,182000,1911352990,9190,9190,9190,9190,0
|
|
20230912,181900,1911352990,9190,9190,9190,9190,0
|
|
20230912,181800,1911352990,9190,9190,9190,9190,0
|
|
20230912,181700,1911352990,9190,9190,9190,9190,0
|
|
20230912,181600,1911352990,9190,9190,9190,9190,0
|
|
20230912,181500,1911352990,9190,9190,9190,9190,0
|
|
20230912,181400,1911352990,9190,9190,9190,9190,0
|
|
20230912,181300,1911352990,9190,9190,9190,9190,0
|
|
20230912,181200,1911352990,9190,9190,9190,9190,0
|
|
20230912,181100,1911352990,9190,9190,9190,9190,0
|
|
20230912,181000,1911352990,9190,9190,9190,9190,0
|
|
20230912,180900,1911352990,9190,9190,9190,9190,0
|
|
20230912,180800,1911352990,9190,9190,9190,9190,0
|
|
20230912,180700,1911352990,9190,9190,9190,9190,0
|
|
20230912,180600,1911352990,9190,9190,9190,9190,0
|
|
20230912,180500,1911352990,9190,9190,9190,9190,0
|
|
20230912,180400,1911352990,9190,9190,9190,9190,1969
|
|
20230912,180300,1911352990,9190,9190,9190,9190,0
|
|
20230912,180200,1911352990,9190,9190,9190,9190,0
|
|
20230912,180100,1911352990,9190,9190,9190,9190,0
|
|
20230912,180000,1911352990,9190,9190,9190,9190,0
|
|
20230912,175900,1911352990,9190,9190,9190,9190,0
|
|
20230912,175800,1911352990,9190,9190,9190,9190,0
|
|
20230912,175700,1911352990,9190,9190,9190,9190,0
|
|
20230912,175600,1911352990,9190,9190,9190,9190,0
|
|
20230912,175500,1911352990,9190,9190,9190,9190,0
|
|
20230912,175400,1911352990,9190,9190,9190,9190,0
|
|
20230912,175300,1911352990,9190,9190,9190,9190,0
|
|
20230912,175200,1911352990,9190,9190,9190,9190,0
|
|
20230912,175100,1911352990,9190,9190,9190,9190,0
|
|
20230912,175000,1911352990,9190,9190,9190,9190,0
|
|
20230912,174900,1911352990,9190,9190,9190,9190,0
|
|
20230912,174800,1911352990,9190,9190,9190,9190,0
|
|
20230912,174700,1911352990,9190,9190,9190,9190,0
|
|
20230912,174600,1911352990,9190,9190,9190,9190,0
|
|
20230912,174500,1911352990,9190,9190,9190,9190,0
|
|
20230912,174400,1911352990,9190,9190,9190,9190,0
|
|
20230912,174300,1911352990,9190,9190,9190,9190,0
|
|
20230912,174200,1911352990,9190,9190,9190,9190,0
|
|
20230912,174100,1911352990,9190,9190,9190,9190,0
|
|
20230912,174000,1911352990,9190,9190,9190,9190,0
|
|
20230912,173900,1911352990,9190,9190,9190,9190,0
|
|
20230912,173800,1911352990,9190,9190,9190,9190,0
|
|
20230912,173700,1911352990,9190,9190,9190,9190,0
|
|
20230912,173600,1911352990,9190,9190,9190,9190,0
|
|
20230912,173500,1911352990,9190,9190,9190,9190,0
|
|
20230912,173400,1911352990,9190,9190,9190,9190,1969
|
|
20230912,173300,1911352990,9190,9190,9190,9190,0
|
|
20230912,173200,1911352990,9190,9190,9190,9190,0
|
|
20230912,173100,1911352990,9190,9190,9190,9190,0
|
|
20230912,173000,1911352990,9190,9190,9190,9190,0
|
|
20230912,172900,1911352990,9190,9190,9190,9190,0
|
|
20230912,172800,1911352990,9190,9190,9190,9190,0
|
|
20230912,172700,1911352990,9190,9190,9190,9190,0
|
|
20230912,172600,1911352990,9190,9190,9190,9190,0
|
|
20230912,172500,1911352990,9190,9190,9190,9190,0
|
|
20230912,172400,1911352990,9190,9190,9190,9190,0
|
|
20230912,172300,1911352990,9190,9190,9190,9190,0
|
|
20230912,172200,1911352990,9190,9190,9190,9190,0
|
|
20230912,172100,1911352990,9190,9190,9190,9190,0
|
|
20230912,172000,1911352990,9190,9190,9190,9190,0
|
|
20230912,171900,1911352990,9190,9190,9190,9190,0
|
|
20230912,171800,1911352990,9190,9190,9190,9190,0
|
|
20230912,171700,1911352990,9190,9190,9190,9190,0
|
|
20230912,171600,1911352990,9190,9190,9190,9190,0
|
|
20230912,171500,1911352990,9190,9190,9190,9190,0
|
|
20230912,171400,1911352990,9190,9190,9190,9190,0
|
|
20230912,171300,1911352990,9190,9190,9190,9190,0
|
|
20230912,171200,1911352990,9190,9190,9190,9190,0
|
|
20230912,171100,1911352990,9190,9190,9190,9190,0
|
|
20230912,171000,1911352990,9190,9190,9190,9190,0
|
|
20230912,170900,1911352990,9190,9190,9190,9190,0
|
|
20230912,170800,1911352990,9190,9190,9190,9190,0
|
|
20230912,170700,1911352990,9190,9190,9190,9190,0
|
|
20230912,170600,1911352990,9190,9190,9190,9190,0
|
|
20230912,170500,1911352990,9190,9190,9190,9190,0
|
|
20230912,170400,1911352990,9190,9190,9190,9190,1969
|
|
20230912,170300,1911352990,9190,9190,9190,9190,0
|
|
20230912,170200,1911352990,9190,9190,9190,9190,0
|
|
20230912,170100,1911352990,9190,9190,9190,9190,0
|
|
20230912,170000,1911352990,9190,9190,9190,9190,0
|
|
20230912,165900,1911352990,9190,9190,9190,9190,0
|
|
20230912,165800,1911352990,9190,9190,9190,9190,0
|
|
20230912,165700,1911352990,9190,9190,9190,9190,0
|
|
20230912,165600,1911352990,9190,9190,9190,9190,0
|
|
20230912,165500,1911352990,9190,9190,9190,9190,0
|
|
20230912,165400,1911352990,9190,9190,9190,9190,0
|
|
20230912,165300,1911352990,9190,9190,9190,9190,0
|
|
20230912,165200,1911352990,9190,9190,9190,9190,0
|
|
20230912,165100,1911352990,9190,9190,9190,9190,0
|
|
20230912,165000,1911352990,9190,9190,9190,9190,0
|
|
20230912,164900,1911352990,9190,9190,9190,9190,0
|
|
20230912,164800,1911352990,9190,9190,9190,9190,0
|
|
20230912,164700,1911352990,9190,9190,9190,9190,0
|
|
20230912,164600,1911352990,9190,9190,9190,9190,0
|
|
20230912,164500,1911352990,9190,9190,9190,9190,0
|
|
20230912,164400,1911352990,9190,9190,9190,9190,0
|
|
20230912,164300,1911352990,9190,9190,9190,9190,0
|
|
20230912,164200,1911352990,9190,9190,9190,9190,0
|
|
20230912,164100,1911352990,9190,9190,9190,9190,0
|
|
20230912,164000,1911352990,9190,9190,9190,9190,0
|
|
20230912,163900,1911352990,9190,9190,9190,9190,0
|
|
20230912,163800,1911352990,9190,9190,9190,9190,0
|
|
20230912,163700,1911352990,9190,9190,9190,9190,0
|
|
20230912,163600,1911352990,9190,9190,9190,9190,0
|
|
20230912,163500,1911352990,9190,9190,9190,9190,0
|
|
20230912,163400,1911352990,9190,9190,9190,9190,1969
|
|
20230912,163300,1911352990,9190,9190,9190,9190,0
|
|
20230912,163200,1911352990,9190,9190,9190,9190,0
|
|
20230912,163100,1911352990,9190,9190,9190,9190,0
|
|
20230912,163000,1911352990,9190,9190,9190,9190,0
|
|
20230912,162900,1911352990,9190,9190,9190,9190,0
|
|
20230912,162800,1911352990,9190,9190,9190,9190,0
|
|
20230912,162700,1911352990,9190,9190,9190,9190,0
|
|
20230912,162600,1911352990,9190,9190,9190,9190,0
|
|
20230912,162500,1911352990,9190,9190,9190,9190,0
|
|
20230912,162400,1911352990,9190,9190,9190,9190,0
|
|
20230912,162300,1911352990,9190,9190,9190,9190,0
|
|
20230912,162200,1911352990,9190,9190,9190,9190,0
|
|
20230912,162100,1911352990,9190,9190,9190,9190,0
|
|
20230912,162000,1911352990,9190,9190,9190,9190,0
|
|
20230912,161900,1911352990,9190,9190,9190,9190,0
|
|
20230912,161800,1911352990,9190,9190,9190,9190,0
|
|
20230912,161700,1911352990,9190,9190,9190,9190,0
|
|
20230912,161600,1911352990,9190,9190,9190,9190,0
|
|
20230912,161500,1911352990,9190,9190,9190,9190,0
|
|
20230912,161400,1911352990,9190,9190,9190,9190,0
|
|
20230912,161300,1911352990,9190,9190,9190,9190,0
|
|
20230912,161200,1911352990,9190,9190,9190,9190,0
|
|
20230912,161100,1911352990,9190,9190,9190,9190,0
|
|
20230912,161000,1911352990,9190,9190,9190,9190,0
|
|
20230912,160900,1911352990,9190,9190,9190,9190,0
|
|
20230912,160800,1911352990,9190,9190,9190,9190,0
|
|
20230912,160700,1911352990,9190,9190,9190,9190,0
|
|
20230912,160600,1911352990,9190,9190,9190,9190,0
|
|
20230912,160500,1911352990,9190,9190,9190,9190,0
|
|
20230912,160400,1911352990,9190,9190,9190,9190,1969
|
|
20230912,160300,1911352990,9190,9190,9190,9190,0
|
|
20230912,160200,1911352990,9190,9190,9190,9190,0
|
|
20230912,160100,1911352990,9190,9190,9190,9190,0
|
|
20230912,160000,1911352990,9190,9190,9190,9190,0
|
|
20230912,155900,1911352990,9190,9190,9190,9190,0
|
|
20230912,155800,1911352990,9190,9190,9190,9190,0
|
|
20230912,155700,1911352990,9190,9190,9190,9190,0
|
|
20230912,155600,1911352990,9190,9190,9190,9190,0
|
|
20230912,155500,1911352990,9190,9190,9190,9190,0
|
|
20230912,155400,1911352990,9190,9190,9190,9190,0
|
|
20230912,155300,1911352990,9190,9190,9190,9190,0
|
|
20230912,155200,1911352990,9190,9190,9190,9190,0
|
|
20230912,155100,1911352990,9190,9190,9190,9190,0
|
|
20230912,155000,1911352990,9190,9190,9190,9190,0
|
|
20230912,154900,1911352990,9190,9190,9190,9190,0
|
|
20230912,154800,1911352990,9190,9190,9190,9190,0
|
|
20230912,154700,1911352990,9190,9190,9190,9190,0
|
|
20230912,154600,1911352990,9190,9190,9190,9190,0
|
|
20230912,154500,1911352990,9190,9190,9190,9190,0
|
|
20230912,154400,1911352990,9190,9190,9190,9190,0
|
|
20230912,154300,1911352990,9190,9190,9190,9190,0
|
|
20230912,154200,1911352990,9190,9190,9190,9190,0
|
|
20230912,154100,1911352990,9190,9190,9190,9190,0
|
|
20230912,154000,1911352990,9190,9190,9190,9190,0
|
|
20230912,153900,1911352990,9190,9190,9190,9190,0
|
|
20230912,153800,1911352990,9190,9190,9190,9190,0
|
|
20230912,153700,1911352990,9190,9190,9190,9190,0
|
|
20230912,153600,1911352990,9190,9190,9190,9190,0
|
|
20230912,153500,1911352990,9190,9190,9190,9190,0
|
|
20230912,153400,1911352990,9190,9190,9190,9190,1969
|
|
20230912,153300,1911352990,9190,9190,9190,9190,0
|
|
20230912,153200,1911352990,9190,9190,9190,9190,0
|
|
20230912,153100,1911352990,9190,9190,9190,9190,0
|
|
20230912,153000,1911352990,9190,9190,9190,9190,1969
|
|
20230912,152900,1893257880,9190,9190,9190,9190,0
|
|
20230912,152800,1893257880,9190,9190,9190,9190,0
|
|
20230912,152700,1893257880,9190,9190,9190,9190,0
|
|
20230912,152600,1893257880,9190,9190,9190,9190,0
|
|
20230912,152500,1893257880,9190,9190,9190,9190,0
|
|
20230912,152400,1893257880,9190,9190,9190,9190,0
|
|
20230912,152300,1893257880,9190,9190,9190,9190,0
|
|
20230912,152200,1893257880,9190,9190,9190,9190,0
|
|
20230912,152100,1893257880,9190,9190,9190,9190,0
|
|
20230912,152000,1893257880,9190,9190,9190,9190,0
|
|
20230912,151900,1893257880,9190,9220,9220,9180,219
|
|
20230912,151800,1891245520,9220,9210,9220,9210,778
|
|
20230912,151700,1884076810,9210,9220,9220,9210,72
|
|
20230912,151600,1883413100,9220,9210,9220,9210,149
|
|
20230912,151500,1882040690,9210,9210,9210,9210,13
|
|
20230912,151400,1881920960,9210,9210,9210,9210,27
|
|
20230912,151300,1881672290,9210,9210,9210,9180,12
|
|
20230912,151200,1881561810,9210,9220,9220,9190,153
|
|
20230912,151100,1880155090,9220,9210,9220,9200,21
|
|
20230912,151000,1879961680,9170,9180,9200,9170,234
|
|
20230912,150900,1877808930,9200,9150,9200,9150,282
|
|
20230912,150800,1875226360,9150,9150,9150,9140,533
|
|
20230912,150700,1870352470,9140,9140,9150,9140,565
|
|
20230912,150600,1865183370,9140,9140,9140,9140,7
|
|
20230912,150500,1865119390,9150,9150,9150,9150,72
|
|
20230912,150400,1864460590,9160,9150,9170,9150,83
|
|
20230912,150300,1863700580,9160,9160,9160,9160,0
|
|
20230912,150200,1863700580,9160,9160,9160,9160,1843
|
|
20230912,150100,1846818700,9160,9150,9160,9150,410
|
|
20230912,150000,1843063190,9150,9150,9150,9150,259
|
|
20230912,145900,1840693340,9170,9180,9180,9170,382
|
|
20230912,145800,1837187460,9200,9170,9200,9170,23
|
|
20230912,145700,1836976430,9150,9140,9150,9140,316
|
|
20230912,145600,1834085630,9130,9130,9130,9130,0
|
|
20230912,145500,1834085630,9130,9130,9130,9130,157
|
|
20230912,145400,1832652220,9130,9130,9130,9130,0
|
|
20230912,145300,1832652220,9130,9130,9150,9130,163
|
|
20230912,145200,1831162870,9130,9130,9130,9130,30
|
|
20230912,145100,1830888970,9150,9150,9150,9150,301
|
|
20230912,145000,1828134820,9150,9150,9150,9150,845
|
|
20230912,144900,1820403070,9150,9150,9150,9150,500
|
|
20230912,144800,1815828070,9120,9140,9140,9120,354
|
|
20230912,144700,1812597510,9100,9110,9110,9100,179
|
|
20230912,144600,1810968550,9090,9150,9150,9090,3001
|
|
20230912,144500,1783635600,9110,9110,9110,9110,80
|
|
20230912,144400,1782906800,9110,9110,9110,9110,0
|
|
20230912,144300,1782906800,9110,9130,9130,9110,1201
|
|
20230912,144200,1771964850,9120,9130,9130,9120,211
|
|
20230912,144100,1770039410,9130,9130,9130,9130,100
|
|
20230912,144000,1769126410,9130,9130,9130,9130,30
|
|
20230912,143900,1768852510,9110,9180,9180,9110,547
|
|
20230912,143800,1763852590,9180,9180,9180,9180,47
|
|
20230912,143700,1763421130,9150,9150,9150,9150,30
|
|
20230912,143600,1763146630,9150,9150,9150,9150,0
|
|
20230912,143500,1763146630,9150,9150,9150,9150,30
|
|
20230912,143400,1762872130,9150,9150,9150,9150,200
|
|
20230912,143300,1761042130,9140,9140,9140,9140,0
|
|
20230912,143200,1761042130,9140,9130,9170,9130,1032
|
|
20230912,143100,1751579950,9110,9140,9140,9110,100
|
|
20230912,143000,1750667200,9150,9150,9150,9150,109
|
|
20230912,142900,1749669850,9150,9150,9150,9150,20
|
|
20230912,142800,1749486850,9150,9150,9150,9150,491
|
|
20230912,142700,1744994200,9150,9150,9150,9150,31
|
|
20230912,142600,1744710550,9160,9160,9160,9160,511
|
|
20230912,142500,1740029790,9160,9160,9160,9160,30
|
|
20230912,142400,1739754990,9150,9150,9150,9150,0
|
|
20230912,142300,1739754990,9150,9150,9150,9150,0
|
|
20230912,142200,1739754990,9150,9150,9150,9150,685
|
|
20230912,142100,1733487240,9150,9150,9150,9150,0
|
|
20230912,142000,1733487240,9150,9150,9150,9150,30
|
|
20230912,141900,1733212740,9170,9170,9170,9170,37
|
|
20230912,141800,1732873450,9180,9170,9180,9170,78
|
|
20230912,141700,1732157690,9170,9180,9180,9150,33
|
|
20230912,141600,1731855670,9160,9180,9180,9150,499
|
|
20230912,141500,1727280720,9150,9150,9150,9130,340
|
|
20230912,141400,1724170320,9140,9150,9150,9140,9
|
|
20230912,141300,1724088040,9150,9130,9150,9130,394
|
|
20230912,141200,1720483520,9130,9130,9130,9130,1
|
|
20230912,141100,1720474390,9150,9150,9150,9150,0
|
|
20230912,141000,1720474390,9150,9140,9150,9130,306
|
|
20230912,140900,1717678090,9140,9140,9140,9140,100
|
|
20230912,140800,1716764090,9140,9140,9140,9140,0
|
|
20230912,140700,1716764090,9140,9150,9150,9140,106
|
|
20230912,140600,1715794230,9140,9140,9140,9140,96
|
|
20230912,140500,1714916790,9140,9140,9140,9120,35
|
|
20230912,140400,1714597520,9140,9110,9140,9110,45
|
|
20230912,140300,1714187270,9110,9110,9110,9110,84
|
|
20230912,140200,1713422030,9120,9110,9150,9100,456
|
|
20230912,140100,1709269770,9110,9110,9110,9100,150
|
|
20230912,140000,1707903280,9100,9100,9100,9090,449
|
|
20230912,135900,1703818260,9110,9130,9130,9100,6844
|
|
20230912,135800,1641421170,9130,9130,9130,9130,106
|
|
20230912,135700,1640453390,9130,9130,9130,9130,571
|
|
20230912,135600,1635240160,9130,9140,9160,9130,231
|
|
20230912,135500,1633130800,9140,9150,9150,9140,2168
|
|
20230912,135400,1613309950,9160,9170,9180,9150,977
|
|
20230912,135300,1604360400,9160,9180,9190,9160,267
|
|
20230912,135200,1601914570,9190,9150,9190,9150,48
|
|
20230912,135100,1601474140,9150,9150,9150,9150,5000
|
|
20230912,135000,1555724140,9160,9170,9170,9160,32
|
|
20230912,134900,1555431000,9170,9160,9170,9160,509
|
|
20230912,134800,1550768500,9160,9160,9160,9160,15
|
|
20230912,134700,1550631100,9150,9200,9200,9150,6816
|
|
20230912,134600,1488245110,9190,9190,9190,9190,489
|
|
20230912,134500,1483751200,9190,9220,9220,9190,20
|
|
20230912,134400,1483567320,9220,9200,9220,9200,382
|
|
20230912,134300,1480052900,9200,9220,9220,9200,6
|
|
20230912,134200,1479997620,9180,9210,9210,9180,5044
|
|
20230912,134100,1433683860,9200,9280,9280,9200,5007
|
|
20230912,134000,1387551390,9280,9250,9280,9240,52
|
|
20230912,133900,1387070510,9280,9240,9280,9240,100
|
|
20230912,133800,1386145570,9280,9270,9280,9250,198
|
|
20230912,133700,1384312140,9270,9270,9290,9270,45
|
|
20230912,133600,1383894810,9290,9290,9290,9290,1
|
|
20230912,133500,1383885520,9270,9270,9270,9260,47
|
|
20230912,133400,1383449840,9290,9290,9290,9290,4
|
|
20230912,133300,1383412680,9290,9250,9290,9250,4
|
|
20230912,133200,1383375600,9250,9270,9290,9250,54
|
|
20230912,133100,1382875580,9270,9240,9270,9240,115
|
|
20230912,133000,1381812770,9230,9240,9240,9230,303
|
|
20230912,132900,1379013570,9240,9240,9240,9240,0
|
|
20230912,132800,1379013570,9240,9260,9260,9240,3081
|
|
20230912,132700,1350507410,9260,9280,9280,9260,350
|
|
20230912,132600,1347266370,9290,9290,9290,9290,24
|
|
20230912,132500,1347043410,9290,9290,9290,9270,519
|
|
20230912,132400,1342230730,9290,9290,9290,9290,0
|
|
20230912,132300,1342230730,9290,9310,9310,9290,2975
|
|
20230912,132200,1314562120,9310,9320,9330,9310,76
|
|
20230912,132100,1313853690,9320,9320,9330,9320,60
|
|
20230912,132000,1313294070,9330,9310,9330,9310,33
|
|
20230912,131900,1312986800,9320,9320,9320,9320,0
|
|
20230912,131800,1312986800,9320,9320,9330,9320,34
|
|
20230912,131700,1312669910,9310,9330,9330,9310,85
|
|
20230912,131600,1311878260,9320,9320,9330,9320,6
|
|
20230912,131500,1311822330,9320,9330,9330,9320,125
|
|
20230912,131400,1310657190,9330,9320,9330,9320,11
|
|
20230912,131300,1310554630,9330,9320,9330,9320,12
|
|
20230912,131200,1310442730,9300,9330,9330,9300,40
|
|
20230912,131100,1310070480,9330,9310,9330,9310,4
|
|
20230912,131000,1310033210,9300,9300,9330,9290,118
|
|
20230912,130900,1308936080,9290,9290,9290,9290,0
|
|
20230912,130800,1308936080,9290,9290,9290,9290,0
|
|
20230912,130700,1308936080,9290,9290,9300,9290,548
|
|
20230912,130600,1303845060,9300,9310,9310,9300,433
|
|
20230912,130500,1299818140,9330,9310,9330,9300,501
|
|
20230912,130400,1295158790,9300,9300,9310,9300,869
|
|
20230912,130300,1287077070,9320,9320,9320,9320,0
|
|
20230912,130200,1287077070,9320,9320,9320,9310,611
|
|
20230912,130100,1281385060,9320,9320,9320,9320,199
|
|
20230912,130000,1279530380,9290,9300,9300,9290,1671
|
|
20230912,125900,1263993380,9290,9290,9290,9290,0
|
|
20230912,125800,1263993380,9290,9290,9290,9290,0
|
|
20230912,125700,1263993380,9290,9300,9300,9290,310
|
|
20230912,125600,1261110680,9300,9300,9300,9300,0
|
|
20230912,125500,1261110680,9300,9300,9300,9300,0
|
|
20230912,125400,1261110680,9300,9290,9300,9290,63
|
|
20230912,125300,1260525310,9300,9300,9300,9300,0
|
|
20230912,125200,1260525310,9300,9300,9300,9290,895
|
|
20230912,125100,1252202490,9300,9300,9300,9300,3298
|
|
20230912,125000,1221531090,9300,9320,9320,9300,4
|
|
20230912,124900,1221493870,9290,9290,9290,9290,0
|
|
20230912,124800,1221493870,9290,9290,9290,9290,0
|
|
20230912,124700,1221493870,9290,9290,9290,9290,0
|
|
20230912,124600,1221493870,9290,9300,9300,9290,255
|
|
20230912,124500,1219122380,9300,9300,9300,9300,0
|
|
20230912,124400,1219122380,9300,9300,9300,9300,1000
|
|
20230912,124300,1209822380,9300,9300,9300,9300,0
|
|
20230912,124200,1209822380,9300,9300,9300,9300,7
|
|
20230912,124100,1209757280,9300,9300,9300,9300,0
|
|
20230912,124000,1209757280,9300,9300,9300,9300,48
|
|
20230912,123900,1209310880,9300,9310,9310,9300,2465
|
|
20230912,123800,1186369710,9310,9310,9310,9310,0
|
|
20230912,123700,1186369710,9310,9390,9390,9300,2051
|
|
20230912,123600,1167277190,9390,9390,9390,9390,0
|
|
20230912,123500,1167277190,9390,9390,9390,9390,100
|
|
20230912,123400,1166338190,9390,9390,9390,9390,41
|
|
20230912,123300,1165953200,9350,9350,9350,9350,0
|
|
20230912,123200,1165953200,9350,9350,9350,9350,20
|
|
20230912,123100,1165766200,9330,9330,9330,9330,0
|
|
20230912,123000,1165766200,9330,9330,9330,9330,52
|
|
20230912,122900,1165281040,9350,9350,9350,9350,30
|
|
20230912,122800,1165000540,9320,9320,9320,9320,0
|
|
20230912,122700,1165000540,9320,9320,9320,9320,100
|
|
20230912,122600,1164068540,9310,9310,9310,9310,0
|
|
20230912,122500,1164068540,9310,9310,9310,9310,0
|
|
20230912,122400,1164068540,9310,9340,9340,9310,200
|
|
20230912,122300,1162206190,9340,9340,9340,9340,78
|
|
20230912,122200,1161477670,9350,9360,9360,9350,776
|
|
20230912,122100,1154222040,9360,9380,9380,9350,1726
|
|
20230912,122000,1138053780,9380,9380,9380,9380,10
|
|
20230912,121900,1137959980,9380,9370,9380,9370,83
|
|
20230912,121800,1137182170,9380,9400,9400,9380,1999
|
|
20230912,121700,1118419770,9400,9400,9400,9400,1
|
|
20230912,121600,1118410370,9400,9400,9400,9400,2
|
|
20230912,121500,1118391570,9410,9410,9410,9410,9
|
|
20230912,121400,1118306880,9400,9400,9400,9400,0
|
|
20230912,121300,1118306880,9400,9400,9400,9400,11
|
|
20230912,121200,1118203480,9400,9400,9400,9400,225
|
|
20230912,121100,1116088480,9410,9420,9420,9410,30
|
|
20230912,121000,1115806170,9440,9440,9440,9440,0
|
|
20230912,120900,1115806170,9440,9440,9440,9410,523
|
|
20230912,120800,1110881580,9440,9440,9440,9440,5
|
|
20230912,120700,1110834380,9450,9450,9450,9450,1
|
|
20230912,120600,1110824930,9440,9440,9440,9440,0
|
|
20230912,120500,1110824930,9440,9440,9440,9440,0
|
|
20230912,120400,1110824930,9440,9440,9440,9440,17
|
|
20230912,120300,1110664450,9440,9440,9440,9430,31
|
|
20230912,120200,1110371860,9440,9460,9460,9440,1503
|
|
20230912,120100,1096171150,9460,9450,9460,9450,201
|
|
20230912,120000,1094270750,9450,9450,9450,9450,196
|
|
20230912,115900,1092418550,9450,9460,9460,9450,257
|
|
20230912,115800,1089987830,9460,9460,9460,9460,628
|
|
20230912,115700,1084046950,9450,9450,9450,9450,3
|
|
20230912,115600,1084018600,9450,9450,9460,9450,375
|
|
20230912,115500,1080471850,9460,9460,9460,9460,486
|
|
20230912,115400,1075874290,9460,9460,9460,9460,63
|
|
20230912,115300,1075278310,9460,9460,9460,9460,402
|
|
20230912,115200,1071475390,9450,9450,9450,9450,644
|
|
20230912,115100,1065389590,9440,9440,9450,9430,1987
|
|
20230912,115000,1046618980,9440,9430,9440,9430,1602
|
|
20230912,114900,1031501160,9430,9430,9430,9430,177
|
|
20230912,114800,1029832050,9420,9420,9420,9420,30
|
|
20230912,114700,1029549450,9420,9420,9420,9420,20
|
|
20230912,114600,1029361050,9430,9420,9430,9420,62
|
|
20230912,114500,1028776400,9430,9430,9430,9430,78
|
|
20230912,114400,1028040860,9430,9410,9430,9410,111
|
|
20230912,114300,1026994230,9440,9430,9440,9430,500
|
|
20230912,114200,1022274820,9430,9400,9430,9400,6000
|
|
20230912,114100,965737800,9400,9400,9400,9400,2
|
|
20230912,114000,965719000,9390,9400,9400,9390,76
|
|
20230912,113900,965005350,9390,9390,9390,9390,68
|
|
20230912,113800,964366830,9390,9390,9390,9390,18
|
|
20230912,113700,964197810,9390,9390,9390,9390,193
|
|
20230912,113600,962385540,9390,9390,9390,9390,305
|
|
20230912,113500,959521590,9390,9390,9400,9390,393
|
|
20230912,113400,955831130,9400,9390,9400,9390,641
|
|
20230912,113300,949810830,9390,9390,9390,9390,9
|
|
20230912,113200,949726320,9400,9400,9400,9400,116
|
|
20230912,113100,948635920,9400,9390,9400,9390,241
|
|
20230912,113000,946372470,9390,9390,9390,9390,105
|
|
20230912,112900,945386520,9380,9380,9390,9380,1095
|
|
20230912,112800,935111010,9380,9380,9380,9380,30
|
|
20230912,112700,934829610,9380,9380,9380,9380,468
|
|
20230912,112600,930439770,9380,9380,9380,9380,43
|
|
20230912,112500,930036430,9380,9370,9380,9370,366
|
|
20230912,112400,926606880,9370,9370,9370,9370,100
|
|
20230912,112300,925669880,9370,9370,9370,9370,798
|
|
20230912,112200,918192620,9380,9380,9380,9380,111
|
|
20230912,112100,917151440,9370,9370,9370,9370,1336
|
|
20230912,112000,904633120,9370,9370,9370,9370,0
|
|
20230912,111900,904633120,9370,9360,9370,9360,150
|
|
20230912,111800,903227950,9350,9350,9350,9350,1
|
|
20230912,111700,903218600,9350,9350,9350,9350,33
|
|
20230912,111600,902910050,9350,9350,9350,9340,599
|
|
20230912,111500,897309700,9370,9370,9370,9370,141
|
|
20230912,111400,895988530,9360,9360,9360,9360,0
|
|
20230912,111300,895988530,9360,9360,9360,9360,534
|
|
20230912,111200,890990290,9360,9350,9360,9350,48
|
|
20230912,111100,890541030,9350,9350,9350,9350,1619
|
|
20230912,111000,875403380,9350,9330,9350,9330,1521
|
|
20230912,110900,861197720,9330,9320,9330,9320,2
|
|
20230912,110800,861179070,9320,9320,9320,9320,1
|
|
20230912,110700,861169750,9320,9320,9320,9320,19
|
|
20230912,110600,860992670,9320,9290,9320,9290,630
|
|
20230912,110500,855122570,9310,9290,9310,9280,350
|
|
20230912,110400,851867640,9280,9310,9310,9280,1010
|
|
20230912,110300,842484780,9310,9310,9310,9310,402
|
|
20230912,110200,838742160,9310,9320,9320,9310,453
|
|
20230912,110100,834523230,9320,9320,9320,9320,945
|
|
20230912,110000,825715830,9320,9320,9320,9320,70
|
|
20230912,105900,825063430,9320,9320,9320,9320,0
|
|
20230912,105800,825063430,9320,9320,9320,9320,0
|
|
20230912,105700,825063430,9320,9340,9340,9320,660
|
|
20230912,105600,818904230,9340,9340,9340,9340,4
|
|
20230912,105500,818866870,9340,9330,9340,9330,111
|
|
20230912,105400,817830310,9340,9330,9340,9320,155
|
|
20230912,105300,816384360,9330,9300,9330,9290,3088
|
|
20230912,105200,787675800,9320,9310,9320,9310,47
|
|
20230912,105100,787237770,9300,9300,9300,9300,3141
|
|
20230912,105000,758026470,9300,9290,9300,9290,116
|
|
20230912,104900,756948820,9290,9290,9290,9290,141
|
|
20230912,104800,755638930,9300,9300,9300,9300,0
|
|
20230912,104700,755638930,9300,9300,9300,9300,0
|
|
20230912,104600,755638930,9300,9290,9300,9290,107
|
|
20230912,104500,754644890,9300,9300,9300,9300,1
|
|
20230912,104400,754635590,9290,9290,9290,9290,113
|
|
20230912,104300,753585820,9300,9300,9300,9300,82
|
|
20230912,104200,752823220,9300,9300,9300,9300,20
|
|
20230912,104100,752637220,9310,9310,9310,9310,143
|
|
20230912,104000,751305890,9310,9310,9310,9310,0
|
|
20230912,103900,751305890,9310,9310,9310,9310,1
|
|
20230912,103800,751296580,9330,9330,9330,9330,1
|
|
20230912,103700,751287250,9330,9330,9330,9330,107
|
|
20230912,103600,750288940,9330,9330,9330,9330,300
|
|
20230912,103500,747489940,9320,9320,9320,9320,300
|
|
20230912,103400,744693940,9320,9300,9320,9290,505
|
|
20230912,103300,740000730,9300,9320,9320,9300,751
|
|
20230912,103200,733012430,9310,9300,9320,9300,131
|
|
20230912,103100,731794100,9300,9300,9300,9300,2
|
|
20230912,103000,731775500,9300,9300,9300,9300,721
|
|
20230912,102900,725070200,9320,9320,9320,9320,4
|
|
20230912,102800,725032920,9320,9290,9320,9290,40
|
|
20230912,102700,724661290,9290,9280,9290,9280,5
|
|
20230912,102600,724614870,9270,9290,9290,9260,111
|
|
20230912,102500,723585270,9290,9260,9290,9260,22
|
|
20230912,102400,723381520,9250,9280,9280,9250,3000
|
|
20230912,102300,695595390,9280,9270,9280,9270,12
|
|
20230912,102200,695484040,9280,9280,9280,9280,1
|
|
20230912,102100,695474760,9290,9280,9290,9280,781
|
|
20230912,102000,688227070,9280,9290,9290,9280,202
|
|
20230912,101900,686352490,9290,9280,9290,9280,360
|
|
20230912,101800,683011390,9290,9300,9300,9280,487
|
|
20230912,101700,678489810,9300,9300,9300,9290,630
|
|
20230912,101600,672630870,9300,9300,9300,9280,235
|
|
20230912,101500,670446570,9300,9300,9300,9300,2
|
|
20230912,101400,670427970,9280,9290,9290,9280,10
|
|
20230912,101300,670335120,9280,9290,9290,9280,200
|
|
20230912,101200,668479070,9300,9300,9300,9300,2
|
|
20230912,101100,668460470,9310,9310,9310,9310,0
|
|
20230912,101000,668460470,9310,9310,9310,9310,0
|
|
20230912,100900,668460470,9310,9260,9310,9250,3334
|
|
20230912,100800,637605870,9270,9270,9270,9270,355
|
|
20230912,100700,634315020,9300,9340,9340,9280,842
|
|
20230912,100600,626469530,9320,9320,9340,9320,54
|
|
20230912,100500,625966230,9290,9350,9350,9290,124
|
|
20230912,100400,624814150,9290,9290,9300,9290,1456
|
|
20230912,100300,611274830,9290,9290,9290,9290,252
|
|
20230912,100200,608933750,9260,9250,9260,9250,525
|
|
20230912,100100,604072500,9250,9270,9270,9250,645
|
|
20230912,100000,598103660,9270,9270,9270,9270,117
|
|
20230912,095900,597019070,9270,9270,9270,9270,0
|
|
20230912,095800,597019070,9270,9280,9280,9270,200
|
|
20230912,095700,595164390,9280,9300,9300,9280,6
|
|
20230912,095600,595108670,9270,9270,9270,9270,320
|
|
20230912,095500,592142270,9270,9270,9270,9270,118
|
|
20230912,095400,591048410,9270,9290,9290,9270,200
|
|
20230912,095300,589193410,9300,9300,9300,9300,7
|
|
20230912,095200,589128310,9290,9290,9290,9290,262
|
|
20230912,095100,586694330,9290,9300,9300,9290,21
|
|
20230912,095000,586499100,9290,9300,9300,9290,700
|
|
20230912,094900,579991100,9290,9300,9300,9290,693
|
|
20230912,094800,573546570,9300,9340,9340,9300,995
|
|
20230912,094700,564289630,9340,9340,9340,9330,169
|
|
20230912,094600,562711670,9360,9360,9360,9360,2
|
|
20230912,094500,562692950,9330,9330,9330,9320,209
|
|
20230912,094400,560743360,9320,9390,9400,9320,3275
|
|
20230912,094300,530123770,9390,9400,9400,9390,383
|
|
20230912,094200,526526530,9400,9400,9400,9400,964
|
|
20230912,094100,517464930,9400,9410,9410,9400,956
|
|
20230912,094000,508476040,9430,9420,9430,9420,61
|
|
20230912,093900,507901410,9410,9400,9410,9400,33
|
|
20230912,093800,507591070,9400,9430,9430,9390,2769
|
|
20230912,093700,481562350,9430,9400,9430,9400,583
|
|
20230912,093600,476067300,9420,9420,9420,9420,559
|
|
20230912,093500,470801520,9410,9410,9420,9390,56
|
|
20230912,093400,470274440,9420,9410,9420,9410,202
|
|
20230912,093300,468371850,9400,9400,9430,9400,325
|
|
20230912,093200,465316770,9430,9410,9440,9390,483
|
|
20230912,093100,460775560,9420,9440,9440,9400,219
|
|
20230912,093000,458714810,9400,9390,9410,9370,585
|
|
20230912,092900,453221240,9450,9420,9450,9380,136
|
|
20230912,092800,451940710,9420,9420,9460,9420,297
|
|
20230912,092700,449142920,9430,9460,9460,9430,1362
|
|
20230912,092600,436296950,9460,9450,9460,9440,1875
|
|
20230912,092500,418568230,9460,9450,9460,9450,253
|
|
20230912,092400,416176880,9460,9460,9470,9460,2371
|
|
20230912,092300,393736290,9450,9430,9460,9430,6568
|
|
20230912,092200,331727790,9420,9410,9430,9410,333
|
|
20230912,092100,328590240,9410,9420,9420,9410,1284
|
|
20230912,092000,316495030,9410,9370,9420,9370,293
|
|
20230912,091900,313741390,9370,9430,9430,9370,566
|
|
20230912,091800,308427460,9430,9440,9440,9430,1232
|
|
20230912,091700,296806700,9440,9400,9450,9400,5574
|
|
20230912,091600,244351420,9390,9350,9390,9350,4975
|
|
20230912,091500,197698690,9350,9340,9350,9340,385
|
|
20230912,091400,194099690,9330,9330,9330,9330,102
|
|
20230912,091300,193148030,9330,9300,9330,9300,41
|
|
20230912,091200,192766400,9300,9340,9350,9270,3116
|
|
20230912,091100,163795650,9360,9350,9360,9350,76
|
|
20230912,091000,163084990,9360,9350,9360,9350,451
|
|
20230912,090900,158868030,9380,9370,9380,9370,833
|
|
20230912,090800,151055500,9380,9370,9380,9350,1812
|
|
20230912,090700,134073430,9360,9350,9370,9350,3964
|
|
20230912,090600,96974190,9350,9280,9350,9280,5847
|
|
20230912,090500,42508460,9270,9250,9270,9250,436
|
|
20230912,090400,38475340,9250,9250,9250,9250,2310
|
|
20230912,090300,17107840,9240,9240,9240,9240,0
|
|
20230912,090200,17107840,9240,9240,9240,9240,0
|
|
20230912,090100,17107840,9240,9240,9240,9240,70
|
|
20230912,090000,16461040,9290,9250,9300,9230,1775
|