658 lines
32 KiB
CSV
658 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,195500,1953232740,9400,9400,9400,9400,7892
|
|
20230926,195400,1953232740,9400,9400,9400,9400,0
|
|
20230926,195300,1953232740,9400,9400,9400,9400,0
|
|
20230926,195200,1953232740,9400,9400,9400,9400,0
|
|
20230926,195100,1953232740,9400,9400,9400,9400,0
|
|
20230926,195000,1953232740,9400,9400,9400,9400,0
|
|
20230926,194900,1953232740,9400,9400,9400,9400,0
|
|
20230926,194800,1953232740,9400,9400,9400,9400,0
|
|
20230926,194700,1953232740,9400,9400,9400,9400,0
|
|
20230926,194600,1953232740,9400,9400,9400,9400,0
|
|
20230926,194500,1953232740,9400,9400,9400,9400,0
|
|
20230926,194400,1953232740,9400,9400,9400,9400,0
|
|
20230926,194300,1953232740,9400,9400,9400,9400,0
|
|
20230926,194200,1953232740,9400,9400,9400,9400,0
|
|
20230926,194100,1953232740,9400,9400,9400,9400,0
|
|
20230926,194000,1953232740,9400,9400,9400,9400,0
|
|
20230926,193900,1953232740,9400,9400,9400,9400,0
|
|
20230926,193800,1953232740,9400,9400,9400,9400,0
|
|
20230926,193700,1953232740,9400,9400,9400,9400,0
|
|
20230926,193600,1953232740,9400,9400,9400,9400,0
|
|
20230926,193500,1953232740,9400,9400,9400,9400,0
|
|
20230926,193400,1953232740,9400,9400,9400,9400,0
|
|
20230926,193300,1953232740,9400,9400,9400,9400,0
|
|
20230926,193200,1953232740,9400,9400,9400,9400,0
|
|
20230926,193100,1953232740,9400,9400,9400,9400,0
|
|
20230926,193000,1953232740,9400,9400,9400,9400,0
|
|
20230926,192900,1953232740,9400,9400,9400,9400,0
|
|
20230926,192800,1953232740,9400,9400,9400,9400,0
|
|
20230926,192700,1953232740,9400,9400,9400,9400,0
|
|
20230926,192600,1953232740,9400,9400,9400,9400,0
|
|
20230926,192500,1953232740,9400,9400,9400,9400,7892
|
|
20230926,192400,1953232740,9400,9400,9400,9400,0
|
|
20230926,192300,1953232740,9400,9400,9400,9400,0
|
|
20230926,192200,1953232740,9400,9400,9400,9400,0
|
|
20230926,192100,1953232740,9400,9400,9400,9400,0
|
|
20230926,192000,1953232740,9400,9400,9400,9400,0
|
|
20230926,191900,1953232740,9400,9400,9400,9400,0
|
|
20230926,191800,1953232740,9400,9400,9400,9400,0
|
|
20230926,191700,1953232740,9400,9400,9400,9400,0
|
|
20230926,191600,1953232740,9400,9400,9400,9400,0
|
|
20230926,191500,1953232740,9400,9400,9400,9400,0
|
|
20230926,191400,1953232740,9400,9400,9400,9400,0
|
|
20230926,191300,1953232740,9400,9400,9400,9400,0
|
|
20230926,191200,1953232740,9400,9400,9400,9400,0
|
|
20230926,191100,1953232740,9400,9400,9400,9400,0
|
|
20230926,191000,1953232740,9400,9400,9400,9400,0
|
|
20230926,190900,1953232740,9400,9400,9400,9400,0
|
|
20230926,190800,1953232740,9400,9400,9400,9400,0
|
|
20230926,190700,1953232740,9400,9400,9400,9400,0
|
|
20230926,190600,1953232740,9400,9400,9400,9400,0
|
|
20230926,190500,1953232740,9400,9400,9400,9400,0
|
|
20230926,190400,1953232740,9400,9400,9400,9400,0
|
|
20230926,190300,1953232740,9400,9400,9400,9400,0
|
|
20230926,190200,1953232740,9400,9400,9400,9400,0
|
|
20230926,190100,1953232740,9400,9400,9400,9400,0
|
|
20230926,190000,1953232740,9400,9400,9400,9400,0
|
|
20230926,185900,1953232740,9400,9400,9400,9400,0
|
|
20230926,185800,1953232740,9400,9400,9400,9400,0
|
|
20230926,185700,1953232740,9400,9400,9400,9400,0
|
|
20230926,185600,1953232740,9400,9400,9400,9400,0
|
|
20230926,185500,1953232740,9400,9400,9400,9400,7892
|
|
20230926,185400,1953232740,9400,9400,9400,9400,0
|
|
20230926,185300,1953232740,9400,9400,9400,9400,0
|
|
20230926,185200,1953232740,9400,9400,9400,9400,0
|
|
20230926,185100,1953232740,9400,9400,9400,9400,0
|
|
20230926,185000,1953232740,9400,9400,9400,9400,0
|
|
20230926,184900,1953232740,9400,9400,9400,9400,0
|
|
20230926,184800,1953232740,9400,9400,9400,9400,0
|
|
20230926,184700,1953232740,9400,9400,9400,9400,0
|
|
20230926,184600,1953232740,9400,9400,9400,9400,0
|
|
20230926,184500,1953232740,9400,9400,9400,9400,0
|
|
20230926,184400,1953232740,9400,9400,9400,9400,0
|
|
20230926,184300,1953232740,9400,9400,9400,9400,0
|
|
20230926,184200,1953232740,9400,9400,9400,9400,0
|
|
20230926,184100,1953232740,9400,9400,9400,9400,0
|
|
20230926,184000,1953232740,9400,9400,9400,9400,0
|
|
20230926,183900,1953232740,9400,9400,9400,9400,0
|
|
20230926,183800,1953232740,9400,9400,9400,9400,0
|
|
20230926,183700,1953232740,9400,9400,9400,9400,0
|
|
20230926,183600,1953232740,9400,9400,9400,9400,0
|
|
20230926,183500,1953232740,9400,9400,9400,9400,0
|
|
20230926,183400,1953232740,9400,9400,9400,9400,0
|
|
20230926,183300,1953232740,9400,9400,9400,9400,0
|
|
20230926,183200,1953232740,9400,9400,9400,9400,0
|
|
20230926,183100,1953232740,9400,9400,9400,9400,0
|
|
20230926,183000,1953232740,9400,9400,9400,9400,0
|
|
20230926,182900,1953232740,9400,9400,9400,9400,0
|
|
20230926,182800,1953232740,9400,9400,9400,9400,0
|
|
20230926,182700,1953232740,9400,9400,9400,9400,0
|
|
20230926,182600,1953232740,9400,9400,9400,9400,0
|
|
20230926,182500,1953232740,9400,9400,9400,9400,7892
|
|
20230926,182400,1953232740,9400,9400,9400,9400,0
|
|
20230926,182300,1953232740,9400,9400,9400,9400,0
|
|
20230926,182200,1953232740,9400,9400,9400,9400,0
|
|
20230926,182100,1953232740,9400,9400,9400,9400,0
|
|
20230926,182000,1953232740,9400,9400,9400,9400,0
|
|
20230926,181900,1953232740,9400,9400,9400,9400,0
|
|
20230926,181800,1953232740,9400,9400,9400,9400,0
|
|
20230926,181700,1953232740,9400,9400,9400,9400,0
|
|
20230926,181600,1953232740,9400,9400,9400,9400,0
|
|
20230926,181500,1953232740,9400,9400,9400,9400,0
|
|
20230926,181400,1953232740,9400,9400,9400,9400,0
|
|
20230926,181300,1953232740,9400,9400,9400,9400,0
|
|
20230926,181200,1953232740,9400,9400,9400,9400,0
|
|
20230926,181100,1953232740,9400,9400,9400,9400,0
|
|
20230926,181000,1953232740,9400,9400,9400,9400,0
|
|
20230926,180900,1953232740,9400,9400,9400,9400,0
|
|
20230926,180800,1953232740,9400,9400,9400,9400,0
|
|
20230926,180700,1953232740,9400,9400,9400,9400,0
|
|
20230926,180600,1953232740,9400,9400,9400,9400,0
|
|
20230926,180500,1953232740,9400,9400,9400,9400,0
|
|
20230926,180400,1953232740,9400,9400,9400,9400,0
|
|
20230926,180300,1953232740,9400,9400,9400,9400,0
|
|
20230926,180200,1953232740,9400,9400,9400,9400,0
|
|
20230926,180100,1953232740,9400,9400,9400,9400,0
|
|
20230926,180000,1953232740,9400,9400,9400,9400,0
|
|
20230926,175900,1953232740,9400,9400,9400,9400,0
|
|
20230926,175800,1953232740,9400,9400,9400,9400,0
|
|
20230926,175700,1953232740,9400,9400,9400,9400,0
|
|
20230926,175600,1953232740,9400,9400,9400,9400,0
|
|
20230926,175500,1953232740,9400,9400,9400,9400,7892
|
|
20230926,175400,1953232740,9400,9400,9400,9400,0
|
|
20230926,175300,1953232740,9400,9400,9400,9400,0
|
|
20230926,175200,1953232740,9400,9400,9400,9400,0
|
|
20230926,175100,1953232740,9400,9400,9400,9400,0
|
|
20230926,175000,1953232740,9400,9400,9400,9400,0
|
|
20230926,174900,1953232740,9400,9400,9400,9400,0
|
|
20230926,174800,1953232740,9400,9400,9400,9400,0
|
|
20230926,174700,1953232740,9400,9400,9400,9400,0
|
|
20230926,174600,1953232740,9400,9400,9400,9400,0
|
|
20230926,174500,1953232740,9400,9400,9400,9400,0
|
|
20230926,174400,1953232740,9400,9400,9400,9400,0
|
|
20230926,174300,1953232740,9400,9400,9400,9400,0
|
|
20230926,174200,1953232740,9400,9400,9400,9400,0
|
|
20230926,174100,1953232740,9400,9400,9400,9400,0
|
|
20230926,174000,1953232740,9400,9400,9400,9400,0
|
|
20230926,173900,1953232740,9400,9400,9400,9400,0
|
|
20230926,173800,1953232740,9400,9400,9400,9400,0
|
|
20230926,173700,1953232740,9400,9400,9400,9400,0
|
|
20230926,173600,1953232740,9400,9400,9400,9400,0
|
|
20230926,173500,1953232740,9400,9400,9400,9400,0
|
|
20230926,173400,1953232740,9400,9400,9400,9400,0
|
|
20230926,173300,1953232740,9400,9400,9400,9400,0
|
|
20230926,173200,1953232740,9400,9400,9400,9400,0
|
|
20230926,173100,1953232740,9400,9400,9400,9400,0
|
|
20230926,173000,1953232740,9400,9400,9400,9400,0
|
|
20230926,172900,1953232740,9400,9400,9400,9400,0
|
|
20230926,172800,1953232740,9400,9400,9400,9400,0
|
|
20230926,172700,1953232740,9400,9400,9400,9400,0
|
|
20230926,172600,1953232740,9400,9400,9400,9400,0
|
|
20230926,172500,1953232740,9400,9400,9400,9400,7892
|
|
20230926,172400,1953232740,9400,9400,9400,9400,0
|
|
20230926,172300,1953232740,9400,9400,9400,9400,0
|
|
20230926,172200,1953232740,9400,9400,9400,9400,0
|
|
20230926,172100,1953232740,9400,9400,9400,9400,0
|
|
20230926,172000,1953232740,9400,9400,9400,9400,0
|
|
20230926,171900,1953232740,9400,9400,9400,9400,0
|
|
20230926,171800,1953232740,9400,9400,9400,9400,0
|
|
20230926,171700,1953232740,9400,9400,9400,9400,0
|
|
20230926,171600,1953232740,9400,9400,9400,9400,0
|
|
20230926,171500,1953232740,9400,9400,9400,9400,0
|
|
20230926,171400,1953232740,9400,9400,9400,9400,0
|
|
20230926,171300,1953232740,9400,9400,9400,9400,0
|
|
20230926,171200,1953232740,9400,9400,9400,9400,0
|
|
20230926,171100,1953232740,9400,9400,9400,9400,0
|
|
20230926,171000,1953232740,9400,9400,9400,9400,0
|
|
20230926,170900,1953232740,9400,9400,9400,9400,0
|
|
20230926,170800,1953232740,9400,9400,9400,9400,0
|
|
20230926,170700,1953232740,9400,9400,9400,9400,0
|
|
20230926,170600,1953232740,9400,9400,9400,9400,0
|
|
20230926,170500,1953232740,9400,9400,9400,9400,0
|
|
20230926,170400,1953232740,9400,9400,9400,9400,0
|
|
20230926,170300,1953232740,9400,9400,9400,9400,0
|
|
20230926,170200,1953232740,9400,9400,9400,9400,0
|
|
20230926,170100,1953232740,9400,9400,9400,9400,0
|
|
20230926,170000,1953232740,9400,9400,9400,9400,0
|
|
20230926,165900,1953232740,9400,9400,9400,9400,0
|
|
20230926,165800,1953232740,9400,9400,9400,9400,0
|
|
20230926,165700,1953232740,9400,9400,9400,9400,0
|
|
20230926,165600,1953232740,9400,9400,9400,9400,0
|
|
20230926,165500,1953232740,9400,9400,9400,9400,7892
|
|
20230926,165400,1953232740,9400,9400,9400,9400,0
|
|
20230926,165300,1953232740,9400,9400,9400,9400,0
|
|
20230926,165200,1953232740,9400,9400,9400,9400,0
|
|
20230926,165100,1953232740,9400,9400,9400,9400,0
|
|
20230926,165000,1953232740,9400,9400,9400,9400,0
|
|
20230926,164900,1953232740,9400,9400,9400,9400,0
|
|
20230926,164800,1953232740,9400,9400,9400,9400,0
|
|
20230926,164700,1953232740,9400,9400,9400,9400,0
|
|
20230926,164600,1953232740,9400,9400,9400,9400,0
|
|
20230926,164500,1953232740,9400,9400,9400,9400,0
|
|
20230926,164400,1953232740,9400,9400,9400,9400,0
|
|
20230926,164300,1953232740,9400,9400,9400,9400,0
|
|
20230926,164200,1953232740,9400,9400,9400,9400,0
|
|
20230926,164100,1953232740,9400,9400,9400,9400,0
|
|
20230926,164000,1953232740,9400,9400,9400,9400,0
|
|
20230926,163900,1953232740,9400,9400,9400,9400,0
|
|
20230926,163800,1953232740,9400,9400,9400,9400,0
|
|
20230926,163700,1953232740,9400,9400,9400,9400,0
|
|
20230926,163600,1953232740,9400,9400,9400,9400,0
|
|
20230926,163500,1953232740,9400,9400,9400,9400,0
|
|
20230926,163400,1953232740,9400,9400,9400,9400,0
|
|
20230926,163300,1953232740,9400,9400,9400,9400,0
|
|
20230926,163200,1953232740,9400,9400,9400,9400,0
|
|
20230926,163100,1953232740,9400,9400,9400,9400,0
|
|
20230926,163000,1953232740,9400,9400,9400,9400,0
|
|
20230926,162900,1953232740,9400,9400,9400,9400,0
|
|
20230926,162800,1953232740,9400,9400,9400,9400,0
|
|
20230926,162700,1953232740,9400,9400,9400,9400,0
|
|
20230926,162600,1953232740,9400,9400,9400,9400,0
|
|
20230926,162500,1953232740,9400,9400,9400,9400,7892
|
|
20230926,162400,1953232740,9400,9400,9400,9400,0
|
|
20230926,162300,1953232740,9400,9400,9400,9400,0
|
|
20230926,162200,1953232740,9400,9400,9400,9400,0
|
|
20230926,162100,1953232740,9400,9400,9400,9400,0
|
|
20230926,162000,1953232740,9400,9400,9400,9400,0
|
|
20230926,161900,1953232740,9400,9400,9400,9400,0
|
|
20230926,161800,1953232740,9400,9400,9400,9400,0
|
|
20230926,161700,1953232740,9400,9400,9400,9400,0
|
|
20230926,161600,1953232740,9400,9400,9400,9400,0
|
|
20230926,161500,1953232740,9400,9400,9400,9400,0
|
|
20230926,161400,1953232740,9400,9400,9400,9400,0
|
|
20230926,161300,1953232740,9400,9400,9400,9400,0
|
|
20230926,161200,1953232740,9400,9400,9400,9400,0
|
|
20230926,161100,1953232740,9400,9400,9400,9400,0
|
|
20230926,161000,1953232740,9400,9400,9400,9400,0
|
|
20230926,160900,1953232740,9400,9400,9400,9400,0
|
|
20230926,160800,1953232740,9400,9400,9400,9400,0
|
|
20230926,160700,1953232740,9400,9400,9400,9400,0
|
|
20230926,160600,1953232740,9400,9400,9400,9400,0
|
|
20230926,160500,1953232740,9400,9400,9400,9400,0
|
|
20230926,160400,1953232740,9400,9400,9400,9400,0
|
|
20230926,160300,1953232740,9400,9400,9400,9400,0
|
|
20230926,160200,1953232740,9400,9400,9400,9400,0
|
|
20230926,160100,1953232740,9400,9400,9400,9400,0
|
|
20230926,160000,1953232740,9400,9400,9400,9400,0
|
|
20230926,155900,1953232740,9400,9400,9400,9400,0
|
|
20230926,155800,1953232740,9400,9400,9400,9400,0
|
|
20230926,155700,1953232740,9400,9400,9400,9400,0
|
|
20230926,155600,1953232740,9400,9400,9400,9400,0
|
|
20230926,155500,1953232740,9400,9400,9400,9400,7892
|
|
20230926,155400,1953232740,9400,9400,9400,9400,0
|
|
20230926,155300,1953232740,9400,9400,9400,9400,0
|
|
20230926,155200,1953232740,9400,9400,9400,9400,0
|
|
20230926,155100,1953232740,9400,9400,9400,9400,0
|
|
20230926,155000,1953232740,9400,9400,9400,9400,0
|
|
20230926,154900,1953232740,9400,9400,9400,9400,0
|
|
20230926,154800,1953232740,9400,9400,9400,9400,0
|
|
20230926,154700,1953232740,9400,9400,9400,9400,0
|
|
20230926,154600,1953232740,9400,9400,9400,9400,0
|
|
20230926,154500,1953232740,9400,9400,9400,9400,0
|
|
20230926,154400,1953232740,9400,9400,9400,9400,0
|
|
20230926,154300,1953232740,9400,9400,9400,9400,0
|
|
20230926,154200,1953232740,9400,9400,9400,9400,0
|
|
20230926,154100,1953232740,9400,9400,9400,9400,0
|
|
20230926,154000,1953232740,9400,9400,9400,9400,0
|
|
20230926,153900,1953232740,9400,9400,9400,9400,0
|
|
20230926,153800,1953232740,9400,9400,9400,9400,0
|
|
20230926,153700,1953232740,9400,9400,9400,9400,0
|
|
20230926,153600,1953232740,9400,9400,9400,9400,0
|
|
20230926,153500,1953232740,9400,9400,9400,9400,0
|
|
20230926,153400,1953232740,9400,9400,9400,9400,0
|
|
20230926,153300,1953232740,9400,9400,9400,9400,0
|
|
20230926,153200,1953232740,9400,9400,9400,9400,0
|
|
20230926,153100,1953232740,9400,9400,9400,9400,0
|
|
20230926,153000,1953232740,9400,9400,9400,9400,7892
|
|
20230926,152900,1879047940,9410,9410,9410,9410,0
|
|
20230926,152800,1879047940,9410,9410,9410,9410,0
|
|
20230926,152700,1879047940,9410,9410,9410,9410,0
|
|
20230926,152600,1879047940,9410,9410,9410,9410,0
|
|
20230926,152500,1879047940,9410,9410,9410,9410,0
|
|
20230926,152400,1879047940,9410,9410,9410,9410,0
|
|
20230926,152300,1879047940,9410,9410,9410,9410,0
|
|
20230926,152200,1879047940,9410,9410,9410,9410,0
|
|
20230926,152100,1879047940,9410,9410,9410,9410,0
|
|
20230926,152000,1879047940,9410,9410,9410,9410,0
|
|
20230926,151900,1879047940,9410,9420,9420,9410,661
|
|
20230926,151800,1872827850,9420,9420,9420,9400,521
|
|
20230926,151700,1867930030,9400,9410,9430,9400,4233
|
|
20230926,151600,1828103500,9420,9420,9420,9420,623
|
|
20230926,151500,1822234840,9420,9420,9430,9420,642
|
|
20230926,151400,1816186650,9420,9410,9430,9410,1651
|
|
20230926,151300,1800634820,9410,9410,9410,9410,1452
|
|
20230926,151200,1786971500,9410,9410,9430,9410,1240
|
|
20230926,151100,1775301980,9410,9430,9430,9410,1307
|
|
20230926,151000,1762992000,9430,9420,9430,9420,382
|
|
20230926,150900,1759392850,9430,9420,9430,9420,141
|
|
20230926,150800,1758063230,9430,9430,9430,9430,647
|
|
20230926,150700,1751962020,9440,9450,9450,9430,240
|
|
20230926,150600,1749694490,9450,9450,9450,9450,472
|
|
20230926,150500,1745234090,9440,9420,9440,9420,242
|
|
20230926,150400,1742953000,9420,9420,9420,9420,1
|
|
20230926,150300,1742943580,9420,9410,9420,9410,1393
|
|
20230926,150200,1729829520,9420,9420,9420,9410,1408
|
|
20230926,150100,1716578870,9430,9430,9430,9430,5
|
|
20230926,150000,1716531720,9440,9440,9440,9410,210
|
|
20230926,145900,1714549380,9440,9420,9440,9400,5012
|
|
20230926,145800,1667391270,9420,9430,9440,9420,818
|
|
20230926,145700,1659681390,9430,9430,9440,9430,691
|
|
20230926,145600,1653164850,9430,9430,9440,9430,400
|
|
20230926,145500,1649390730,9430,9430,9430,9430,4
|
|
20230926,145400,1649353010,9420,9420,9420,9420,337
|
|
20230926,145300,1646178470,9420,9420,9420,9410,741
|
|
20230926,145200,1639205260,9420,9430,9430,9420,260
|
|
20230926,145100,1636755490,9430,9420,9430,9420,814
|
|
20230926,145000,1629082560,9430,9440,9440,9430,796
|
|
20230926,144900,1621576270,9430,9430,9430,9430,101
|
|
20230926,144800,1620623840,9440,9440,9450,9430,357
|
|
20230926,144700,1617253740,9440,9440,9450,9430,106
|
|
20230926,144600,1616254090,9430,9450,9450,9430,36
|
|
20230926,144500,1615914590,9430,9440,9450,9430,198
|
|
20230926,144400,1614047380,9450,9430,9450,9430,18
|
|
20230926,144300,1613877590,9430,9440,9440,9430,55
|
|
20230926,144200,1613358590,9440,9430,9440,9420,569
|
|
20230926,144100,1607996730,9440,9440,9440,9440,21
|
|
20230926,144000,1607798490,9440,9430,9440,9430,202
|
|
20230926,143900,1605893520,9440,9430,9440,9430,2
|
|
20230926,143800,1605874650,9440,9440,9440,9440,36
|
|
20230926,143700,1605534810,9440,9440,9440,9440,21
|
|
20230926,143600,1605336570,9450,9440,9450,9430,597
|
|
20230926,143500,1599703990,9440,9450,9450,9440,69
|
|
20230926,143400,1599052280,9450,9440,9450,9440,78
|
|
20230926,143300,1598315190,9440,9450,9450,9440,172
|
|
20230926,143200,1596691500,9440,9450,9450,9440,489
|
|
20230926,143100,1592072600,9450,9440,9450,9440,170
|
|
20230926,143000,1590466110,9450,9450,9450,9440,121
|
|
20230926,142900,1589323750,9450,9450,9450,9440,222
|
|
20230926,142800,1587225860,9440,9440,9440,9440,6
|
|
20230926,142700,1587169220,9450,9460,9460,9440,531
|
|
20230926,142600,1582156040,9470,9470,9470,9450,89
|
|
20230926,142500,1581313240,9470,9460,9470,9460,74
|
|
20230926,142400,1580612470,9470,9460,9470,9460,608
|
|
20230926,142300,1574854720,9470,9470,9470,9470,0
|
|
20230926,142200,1574854720,9470,9450,9470,9440,511
|
|
20230926,142100,1570030090,9460,9460,9460,9460,84
|
|
20230926,142000,1569235450,9470,9470,9470,9470,16
|
|
20230926,141900,1569083930,9480,9480,9480,9480,1
|
|
20230926,141800,1569074450,9480,9480,9480,9470,209
|
|
20230926,141700,1567093140,9480,9470,9480,9470,2
|
|
20230926,141600,1567074190,9480,9480,9480,9480,192
|
|
20230926,141500,1565254030,9480,9470,9480,9460,304
|
|
20230926,141400,1562376100,9470,9450,9470,9450,380
|
|
20230926,141300,1558781300,9460,9440,9460,9440,316
|
|
20230926,141200,1555796260,9440,9430,9440,9430,2
|
|
20230926,141100,1555777390,9410,9430,9430,9410,200
|
|
20230926,141000,1553893810,9430,9430,9430,9430,5
|
|
20230926,140900,1553846660,9430,9420,9430,9420,9
|
|
20230926,140800,1553761850,9440,9440,9440,9440,0
|
|
20230926,140700,1553761850,9440,9430,9440,9430,300
|
|
20230926,140600,1550931400,9440,9410,9440,9410,72
|
|
20230926,140500,1550252390,9440,9440,9440,9440,12
|
|
20230926,140400,1550139110,9430,9440,9440,9430,36
|
|
20230926,140300,1549799290,9440,9430,9440,9430,2
|
|
20230926,140200,1549780420,9400,9400,9400,9400,326
|
|
20230926,140100,1546716020,9400,9410,9440,9400,2129
|
|
20230926,140000,1526689560,9410,9410,9410,9410,951
|
|
20230926,135900,1517740650,9410,9420,9420,9410,55
|
|
20230926,135800,1517222610,9420,9420,9420,9420,410
|
|
20230926,135700,1513360410,9430,9440,9440,9430,33
|
|
20230926,135600,1513049190,9440,9440,9440,9440,0
|
|
20230926,135500,1513049190,9440,9440,9440,9440,147
|
|
20230926,135400,1511661510,9440,9440,9440,9440,1
|
|
20230926,135300,1511652070,9400,9440,9440,9400,2370
|
|
20230926,135200,1489357870,9440,9440,9440,9440,0
|
|
20230926,135100,1489357870,9440,9440,9440,9440,10
|
|
20230926,135000,1489263470,9440,9440,9440,9440,26
|
|
20230926,134900,1489018030,9440,9440,9440,9440,0
|
|
20230926,134800,1489018030,9440,9430,9440,9430,109
|
|
20230926,134700,1487990150,9440,9420,9450,9410,2371
|
|
20230926,134600,1465668320,9440,9420,9450,9420,248
|
|
20230926,134500,1463329110,9420,9440,9440,9420,1052
|
|
20230926,134400,1453416540,9450,9450,9450,9450,1
|
|
20230926,134300,1453407090,9460,9460,9460,9460,1
|
|
20230926,134200,1453397630,9460,9460,9460,9460,47
|
|
20230926,134100,1452953010,9460,9460,9460,9460,201
|
|
20230926,134000,1451051550,9460,9460,9460,9460,30
|
|
20230926,133900,1450767750,9420,9420,9420,9420,3
|
|
20230926,133800,1450739490,9420,9420,9420,9420,300
|
|
20230926,133700,1447913490,9420,9460,9460,9420,3112
|
|
20230926,133600,1418580510,9450,9450,9450,9450,50
|
|
20230926,133500,1418108010,9450,9450,9450,9450,378
|
|
20230926,133400,1414535910,9440,9440,9440,9440,108
|
|
20230926,133300,1413516390,9430,9440,9440,9430,375
|
|
20230926,133200,1409977890,9450,9450,9450,9450,268
|
|
20230926,133100,1407445290,9440,9450,9450,9440,144
|
|
20230926,133000,1406085910,9440,9430,9440,9430,483
|
|
20230926,132900,1401526690,9440,9440,9440,9430,120
|
|
20230926,132800,1400394270,9440,9420,9440,9420,306
|
|
20230926,132700,1397510620,9420,9420,9420,9420,291
|
|
20230926,132600,1394769400,9440,9420,9440,9420,89
|
|
20230926,132500,1393930980,9440,9430,9440,9420,574
|
|
20230926,132400,1388519750,9430,9440,9440,9430,79
|
|
20230926,132300,1387774390,9440,9440,9440,9440,21
|
|
20230926,132200,1387576150,9440,9440,9440,9430,85
|
|
20230926,132100,1386774580,9420,9420,9430,9420,166
|
|
20230926,132000,1385210530,9420,9430,9430,9420,351
|
|
20230926,131900,1381900920,9430,9440,9440,9430,1508
|
|
20230926,131800,1367673290,9450,9460,9460,9450,63
|
|
20230926,131700,1367077440,9460,9460,9470,9460,92
|
|
20230926,131600,1366206990,9440,9450,9450,9440,369
|
|
20230926,131500,1362723580,9450,9440,9450,9440,292
|
|
20230926,131400,1359966120,9480,9480,9480,9480,76
|
|
20230926,131300,1359245640,9480,9470,9480,9470,21
|
|
20230926,131200,1359046750,9440,9450,9450,9440,1238
|
|
20230926,131100,1347353780,9490,9490,9490,9490,40
|
|
20230926,131000,1346974180,9490,9490,9490,9490,107
|
|
20230926,130900,1345958750,9490,9490,9490,9490,5
|
|
20230926,130800,1345911300,9490,9490,9490,9490,20
|
|
20230926,130700,1345721500,9490,9490,9490,9490,1
|
|
20230926,130600,1345712010,9490,9490,9490,9490,106
|
|
20230926,130500,1344706070,9490,9490,9490,9490,0
|
|
20230926,130400,1344706070,9490,9490,9490,9490,60
|
|
20230926,130300,1344136670,9480,9430,9480,9430,42
|
|
20230926,130200,1343738610,9440,9450,9450,9440,439
|
|
20230926,130100,1339594430,9440,9440,9440,9440,0
|
|
20230926,130000,1339594430,9440,9480,9480,9440,4
|
|
20230926,125900,1339556590,9430,9430,9430,9430,54
|
|
20230926,125800,1339047370,9490,9490,9490,9490,1
|
|
20230926,125700,1339037880,9480,9480,9480,9480,5
|
|
20230926,125600,1338990480,9490,9490,9490,9490,500
|
|
20230926,125500,1334245480,9490,9470,9490,9420,3724
|
|
20230926,125400,1299101590,9470,9460,9470,9460,650
|
|
20230926,125300,1292952090,9470,9470,9470,9470,200
|
|
20230926,125200,1291058090,9470,9470,9470,9470,46
|
|
20230926,125100,1290622470,9470,9470,9470,9470,5
|
|
20230926,125000,1290575120,9470,9470,9470,9470,5
|
|
20230926,124900,1290527770,9470,9470,9470,9460,9
|
|
20230926,124800,1290442570,9470,9450,9470,9450,302
|
|
20230926,124700,1287588630,9450,9460,9460,9450,3519
|
|
20230926,124600,1254332160,9470,9470,9470,9470,36
|
|
20230926,124500,1253991240,9470,9460,9470,9460,16
|
|
20230926,124400,1253839770,9450,9460,9460,9450,230
|
|
20230926,124300,1251665970,9460,9470,9470,9460,35
|
|
20230926,124200,1251334670,9470,9460,9470,9460,61
|
|
20230926,124100,1250757600,9450,9460,9460,9450,32
|
|
20230926,124000,1250455080,9460,9470,9470,9460,979
|
|
20230926,123900,1241193730,9470,9460,9490,9460,1406
|
|
20230926,123800,1227891890,9460,9470,9470,9460,853
|
|
20230926,123700,1219814790,9470,9480,9480,9470,53
|
|
20230926,123600,1219312830,9480,9490,9490,9480,1048
|
|
20230926,123500,1209372670,9500,9500,9500,9500,16
|
|
20230926,123400,1209220670,9480,9480,9480,9480,1325
|
|
20230926,123300,1196659670,9500,9500,9500,9500,0
|
|
20230926,123200,1196659670,9500,9500,9500,9500,22
|
|
20230926,123100,1196450670,9480,9480,9480,9480,0
|
|
20230926,123000,1196450670,9480,9480,9480,9480,0
|
|
20230926,122900,1196450670,9480,9500,9500,9480,1582
|
|
20230926,122800,1181441310,9510,9510,9510,9510,2
|
|
20230926,122700,1181422290,9500,9500,9500,9500,201
|
|
20230926,122600,1179512790,9500,9500,9500,9500,41
|
|
20230926,122500,1179123290,9500,9500,9500,9500,107
|
|
20230926,122400,1178106790,9520,9520,9520,9520,0
|
|
20230926,122300,1178106790,9520,9500,9520,9500,14
|
|
20230926,122200,1177973770,9500,9500,9500,9500,32
|
|
20230926,122100,1177669770,9500,9490,9500,9490,4
|
|
20230926,122000,1177631780,9490,9500,9500,9490,223
|
|
20230926,121900,1175515490,9500,9500,9500,9490,388
|
|
20230926,121800,1171829690,9500,9500,9500,9500,25
|
|
20230926,121700,1171592190,9490,9500,9500,9490,103
|
|
20230926,121600,1170613720,9500,9500,9500,9500,400
|
|
20230926,121500,1166813720,9500,9500,9500,9500,4
|
|
20230926,121400,1166775720,9480,9500,9500,9480,190
|
|
20230926,121300,1164972770,9500,9500,9500,9490,306
|
|
20230926,121200,1162066270,9500,9500,9500,9500,5
|
|
20230926,121100,1162018770,9500,9500,9500,9500,31
|
|
20230926,121000,1161724270,9500,9500,9500,9490,146
|
|
20230926,120900,1160338470,9490,9490,9490,9490,578
|
|
20230926,120800,1154853250,9490,9490,9490,9490,216
|
|
20230926,120700,1152803410,9480,9490,9490,9480,779
|
|
20230926,120600,1145411510,9480,9480,9480,9480,534
|
|
20230926,120500,1140349190,9490,9480,9490,9480,703
|
|
20230926,120400,1133680150,9480,9480,9480,9480,100
|
|
20230926,120300,1132732150,9480,9480,9480,9480,1156
|
|
20230926,120200,1121773270,9480,9460,9480,9450,737
|
|
20230926,120100,1114795820,9460,9460,9470,9460,1161
|
|
20230926,120000,1103812710,9470,9480,9480,9470,46
|
|
20230926,115900,1103376730,9480,9470,9480,9470,126
|
|
20230926,115800,1102183080,9470,9470,9470,9460,246
|
|
20230926,115700,1099853960,9470,9460,9480,9460,961
|
|
20230926,115600,1090748480,9470,9470,9470,9470,47
|
|
20230926,115500,1090303390,9470,9470,9470,9470,732
|
|
20230926,115400,1083371350,9480,9480,9480,9480,252
|
|
20230926,115300,1080982390,9490,9480,9490,9480,501
|
|
20230926,115200,1076232900,9470,9480,9480,9470,1000
|
|
20230926,115100,1066762610,9480,9480,9480,9480,100
|
|
20230926,115000,1065814610,9470,9490,9490,9470,2873
|
|
20230926,114900,1038585120,9500,9490,9500,9480,753
|
|
20230926,114800,1031443400,9490,9490,9490,9490,82
|
|
20230926,114700,1030665220,9490,9490,9490,9490,591
|
|
20230926,114600,1025056630,9490,9490,9490,9490,514
|
|
20230926,114500,1020178770,9490,9500,9500,9490,301
|
|
20230926,114400,1017320270,9500,9500,9500,9500,1
|
|
20230926,114300,1017310770,9480,9510,9510,9480,1800
|
|
20230926,114200,1000229310,9510,9500,9510,9500,168
|
|
20230926,114100,998631730,9500,9510,9510,9500,3023
|
|
20230926,114000,969912360,9520,9520,9520,9520,20
|
|
20230926,113900,969721960,9520,9520,9520,9520,10
|
|
20230926,113800,969626760,9510,9510,9510,9510,213
|
|
20230926,113700,967601130,9500,9500,9510,9500,1205
|
|
20230926,113600,956153110,9510,9520,9520,9510,1899
|
|
20230926,113500,938090740,9520,9520,9520,9520,4
|
|
20230926,113400,938052660,9530,9530,9530,9530,1
|
|
20230926,113300,938043130,9520,9560,9560,9520,1206
|
|
20230926,113200,926553800,9530,9530,9530,9530,17
|
|
20230926,113100,926391790,9560,9560,9560,9560,1
|
|
20230926,113000,926382230,9530,9560,9560,9530,3
|
|
20230926,112900,926353580,9570,9550,9570,9550,144
|
|
20230926,112800,924976760,9550,9540,9550,9530,701
|
|
20230926,112700,918288910,9540,9540,9540,9540,100
|
|
20230926,112600,917334910,9530,9530,9530,9530,201
|
|
20230926,112500,915419380,9530,9540,9540,9530,299
|
|
20230926,112400,912569540,9540,9550,9550,9540,76
|
|
20230926,112300,911844490,9550,9550,9550,9550,0
|
|
20230926,112200,911844490,9550,9550,9550,9550,0
|
|
20230926,112100,911844490,9550,9550,9550,9550,0
|
|
20230926,112000,911844490,9550,9550,9550,9550,1
|
|
20230926,111900,911834940,9530,9540,9540,9530,2606
|
|
20230926,111800,886995920,9540,9550,9550,9540,11
|
|
20230926,111700,886890920,9550,9550,9550,9550,16
|
|
20230926,111600,886738120,9540,9540,9540,9540,108
|
|
20230926,111500,885707800,9540,9540,9540,9540,356
|
|
20230926,111400,882311560,9540,9550,9550,9540,540
|
|
20230926,111300,877155060,9550,9550,9550,9550,138
|
|
20230926,111200,875837160,9540,9550,9550,9540,35
|
|
20230926,111100,875503210,9540,9540,9540,9540,60
|
|
20230926,111000,874930810,9550,9550,9550,9550,383
|
|
20230926,110900,871273160,9550,9560,9560,9550,175
|
|
20230926,110800,869600860,9550,9550,9550,9550,205
|
|
20230926,110700,867643110,9560,9560,9560,9560,0
|
|
20230926,110600,867643110,9560,9560,9560,9560,97
|
|
20230926,110500,866715790,9560,9560,9560,9560,0
|
|
20230926,110400,866715790,9560,9560,9560,9560,0
|
|
20230926,110300,866715790,9560,9560,9560,9560,5
|
|
20230926,110200,866667990,9560,9560,9560,9540,707
|
|
20230926,110100,859919000,9560,9560,9560,9560,0
|
|
20230926,110000,859919000,9560,9560,9560,9560,243
|
|
20230926,105900,857595920,9560,9560,9560,9560,123
|
|
20230926,105800,856420040,9560,9550,9560,9550,102
|
|
20230926,105700,855445920,9550,9560,9560,9550,106
|
|
20230926,105600,854433220,9540,9540,9540,9540,111
|
|
20230926,105500,853374280,9550,9550,9550,9550,64
|
|
20230926,105400,852763080,9550,9560,9560,9550,199
|
|
20230926,105300,850861630,9560,9570,9570,9550,1451
|
|
20230926,105200,836989560,9570,9580,9580,9570,253
|
|
20230926,105100,834567320,9580,9590,9590,9580,51
|
|
20230926,105000,834078240,9590,9590,9590,9590,15
|
|
20230926,104900,833934390,9580,9580,9580,9580,0
|
|
20230926,104800,833934390,9580,9590,9590,9580,471
|
|
20230926,104700,829420640,9590,9590,9590,9590,0
|
|
20230926,104600,829420640,9590,9590,9590,9590,0
|
|
20230926,104500,829420640,9590,9590,9590,9590,0
|
|
20230926,104400,829420640,9590,9590,9590,9590,945
|
|
20230926,104300,820358090,9600,9620,9620,9600,111
|
|
20230926,104200,819290470,9590,9620,9620,9590,362
|
|
20230926,104100,815818800,9620,9600,9620,9590,307
|
|
20230926,104000,812872340,9620,9600,9620,9600,402
|
|
20230926,103900,809013120,9600,9620,9620,9600,20
|
|
20230926,103800,808821020,9620,9620,9620,9620,90
|
|
20230926,103700,807955220,9620,9620,9620,9620,20
|
|
20230926,103600,807762820,9620,9620,9620,9620,52
|
|
20230926,103500,807262580,9610,9610,9610,9610,1570
|
|
20230926,103400,792174880,9600,9600,9600,9600,598
|
|
20230926,103300,786434080,9610,9610,9610,9610,25
|
|
20230926,103200,786193830,9610,9610,9610,9610,12
|
|
20230926,103100,786078510,9610,9600,9610,9600,224
|
|
20230926,103000,783926870,9610,9610,9610,9610,7
|
|
20230926,102900,783859600,9610,9590,9610,9590,132
|
|
20230926,102800,782592860,9570,9570,9570,9570,1025
|
|
20230926,102700,772783610,9570,9570,9570,9560,161
|
|
20230926,102600,771243430,9570,9570,9570,9570,53
|
|
20230926,102500,770736220,9560,9560,9560,9530,1427
|
|
20230926,102400,757113600,9550,9550,9550,9550,259
|
|
20230926,102300,754640150,9550,9550,9550,9550,22
|
|
20230926,102200,754430050,9550,9560,9560,9550,168
|
|
20230926,102100,752825020,9560,9560,9560,9560,385
|
|
20230926,102000,749144420,9570,9570,9570,9570,20
|
|
20230926,101900,748953020,9570,9560,9570,9560,70
|
|
20230926,101800,748283220,9570,9580,9580,9570,1697
|
|
20230926,101700,732042230,9580,9570,9580,9570,60
|
|
20230926,101600,731468020,9560,9560,9560,9560,166
|
|
20230926,101500,729881060,9570,9570,9570,9570,29
|
|
20230926,101400,729603530,9570,9570,9570,9570,560
|
|
20230926,101300,724244330,9570,9550,9570,9550,3004
|
|
20230926,101200,695550040,9540,9530,9540,9530,856
|
|
20230926,101100,687384800,9540,9500,9540,9500,9
|
|
20230926,101000,687299260,9500,9540,9540,9500,1197
|
|
20230926,100900,675912810,9540,9530,9550,9530,667
|
|
20230926,100800,669555660,9530,9550,9550,9520,384
|
|
20230926,100700,665896910,9550,9550,9550,9550,21
|
|
20230926,100600,665696360,9560,9560,9560,9560,54
|
|
20230926,100500,665180120,9560,9530,9560,9530,269
|
|
20230926,100400,662615290,9550,9530,9550,9530,2319
|
|
20230926,100300,640469690,9550,9510,9550,9510,300
|
|
20230926,100200,637608510,9510,9520,9520,9510,3
|
|
20230926,100100,637579970,9520,9530,9540,9520,55
|
|
20230926,100000,637056340,9520,9510,9550,9490,5775
|
|
20230926,095900,582190820,9510,9550,9550,9510,930
|
|
20230926,095800,573340630,9550,9510,9550,9500,614
|
|
20230926,095700,567501260,9540,9510,9540,9510,926
|
|
20230926,095600,558694970,9550,9510,9550,9510,187
|
|
20230926,095500,556916560,9550,9530,9550,9510,1653
|
|
20230926,095400,541192090,9520,9520,9570,9510,1086
|
|
20230926,095300,530857800,9520,9580,9580,9510,959
|
|
20230926,095200,521732750,9520,9550,9580,9510,2123
|
|
20230926,095100,501529770,9580,9590,9590,9510,2421
|
|
20230926,095000,478448800,9600,9600,9600,9600,0
|
|
20230926,094900,478448800,9600,9610,9610,9600,59
|
|
20230926,094800,477881820,9610,9610,9610,9550,4862
|
|
20230926,094700,431400930,9620,9600,9620,9580,4092
|
|
20230926,094600,392150270,9600,9600,9600,9600,6
|
|
20230926,094500,392092670,9620,9620,9620,9590,3128
|
|
20230926,094400,362064390,9610,9630,9630,9610,2858
|
|
20230926,094300,334581880,9630,9640,9640,9630,492
|
|
20230926,094200,329843710,9640,9630,9640,9630,211
|
|
20230926,094100,327811510,9630,9630,9630,9630,44
|
|
20230926,094000,327387790,9620,9620,9620,9620,0
|
|
20230926,093900,327387790,9620,9640,9640,9620,388
|
|
20230926,093800,323654790,9620,9620,9640,9620,90
|
|
20230926,093700,322788970,9630,9660,9660,9630,599
|
|
20230926,093600,317020030,9640,9660,9670,9640,120
|
|
20230926,093500,315862940,9650,9650,9650,9650,22
|
|
20230926,093400,315650640,9650,9640,9650,9640,133
|
|
20230926,093300,314367360,9650,9650,9650,9650,114
|
|
20230926,093200,313267260,9650,9650,9650,9620,568
|
|
20230926,093100,307793270,9650,9630,9650,9620,590
|
|
20230926,093000,302116220,9630,9640,9640,9630,7020
|
|
20230926,092900,234465410,9640,9650,9650,9640,497
|
|
20230926,092800,229672360,9650,9650,9650,9650,738
|
|
20230926,092700,222550660,9650,9660,9670,9650,1303
|
|
20230926,092600,209970170,9660,9660,9660,9660,86
|
|
20230926,092500,209139410,9660,9660,9660,9650,163
|
|
20230926,092400,207565630,9660,9650,9660,9650,235
|
|
20230926,092300,205297530,9660,9660,9660,9660,59
|
|
20230926,092200,204727590,9660,9660,9660,9660,1
|
|
20230926,092100,204717930,9650,9650,9650,9650,38
|
|
20230926,092000,204351230,9650,9650,9680,9650,149
|
|
20230926,091900,202913250,9660,9660,9670,9660,307
|
|
20230926,091800,199947620,9660,9650,9660,9650,863
|
|
20230926,091700,191615400,9650,9670,9670,9640,2308
|
|
20230926,091600,169330610,9670,9700,9700,9670,1141
|
|
20230926,091500,158275640,9690,9710,9710,9690,2022
|
|
20230926,091400,138662180,9720,9710,9730,9670,324
|
|
20230926,091300,135525610,9710,9700,9710,9680,1406
|
|
20230926,091200,121905480,9710,9710,9720,9710,413
|
|
20230926,091100,117895240,9710,9710,9710,9710,31
|
|
20230926,091000,117594230,9710,9710,9710,9700,248
|
|
20230926,090900,115186220,9710,9720,9730,9680,1860
|
|
20230926,090800,97134040,9730,9740,9750,9700,858
|
|
20230926,090700,88787090,9750,9750,9750,9750,270
|
|
20230926,090600,86154590,9750,9750,9750,9750,682
|
|
20230926,090500,79505090,9750,9750,9750,9740,814
|
|
20230926,090400,71576520,9750,9780,9780,9750,1003
|
|
20230926,090300,61786010,9780,9760,9780,9760,191
|
|
20230926,090200,59921790,9760,9760,9780,9760,1499
|
|
20230926,090100,45278320,9760,9760,9780,9740,1526
|
|
20230926,090000,30383360,9760,9760,9760,9740,2984
|