657 lines
32 KiB
CSV
657 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,195400,1498522660,9680,9680,9680,9680,5164
|
|
20230927,195300,1498522660,9680,9680,9680,9680,0
|
|
20230927,195200,1498522660,9680,9680,9680,9680,0
|
|
20230927,195100,1498522660,9680,9680,9680,9680,0
|
|
20230927,195000,1498522660,9680,9680,9680,9680,0
|
|
20230927,194900,1498522660,9680,9680,9680,9680,0
|
|
20230927,194800,1498522660,9680,9680,9680,9680,0
|
|
20230927,194700,1498522660,9680,9680,9680,9680,0
|
|
20230927,194600,1498522660,9680,9680,9680,9680,0
|
|
20230927,194500,1498522660,9680,9680,9680,9680,0
|
|
20230927,194400,1498522660,9680,9680,9680,9680,0
|
|
20230927,194300,1498522660,9680,9680,9680,9680,0
|
|
20230927,194200,1498522660,9680,9680,9680,9680,0
|
|
20230927,194100,1498522660,9680,9680,9680,9680,0
|
|
20230927,194000,1498522660,9680,9680,9680,9680,0
|
|
20230927,193900,1498522660,9680,9680,9680,9680,0
|
|
20230927,193800,1498522660,9680,9680,9680,9680,0
|
|
20230927,193700,1498522660,9680,9680,9680,9680,0
|
|
20230927,193600,1498522660,9680,9680,9680,9680,0
|
|
20230927,193500,1498522660,9680,9680,9680,9680,0
|
|
20230927,193400,1498522660,9680,9680,9680,9680,0
|
|
20230927,193300,1498522660,9680,9680,9680,9680,0
|
|
20230927,193200,1498522660,9680,9680,9680,9680,0
|
|
20230927,193100,1498522660,9680,9680,9680,9680,0
|
|
20230927,193000,1498522660,9680,9680,9680,9680,0
|
|
20230927,192900,1498522660,9680,9680,9680,9680,0
|
|
20230927,192800,1498522660,9680,9680,9680,9680,0
|
|
20230927,192700,1498522660,9680,9680,9680,9680,0
|
|
20230927,192600,1498522660,9680,9680,9680,9680,0
|
|
20230927,192500,1498522660,9680,9680,9680,9680,0
|
|
20230927,192400,1498522660,9680,9680,9680,9680,5164
|
|
20230927,192300,1498522660,9680,9680,9680,9680,0
|
|
20230927,192200,1498522660,9680,9680,9680,9680,0
|
|
20230927,192100,1498522660,9680,9680,9680,9680,0
|
|
20230927,192000,1498522660,9680,9680,9680,9680,0
|
|
20230927,191900,1498522660,9680,9680,9680,9680,0
|
|
20230927,191800,1498522660,9680,9680,9680,9680,0
|
|
20230927,191700,1498522660,9680,9680,9680,9680,0
|
|
20230927,191600,1498522660,9680,9680,9680,9680,0
|
|
20230927,191500,1498522660,9680,9680,9680,9680,0
|
|
20230927,191400,1498522660,9680,9680,9680,9680,0
|
|
20230927,191300,1498522660,9680,9680,9680,9680,0
|
|
20230927,191200,1498522660,9680,9680,9680,9680,0
|
|
20230927,191100,1498522660,9680,9680,9680,9680,0
|
|
20230927,191000,1498522660,9680,9680,9680,9680,0
|
|
20230927,190900,1498522660,9680,9680,9680,9680,0
|
|
20230927,190800,1498522660,9680,9680,9680,9680,0
|
|
20230927,190700,1498522660,9680,9680,9680,9680,0
|
|
20230927,190600,1498522660,9680,9680,9680,9680,0
|
|
20230927,190500,1498522660,9680,9680,9680,9680,0
|
|
20230927,190400,1498522660,9680,9680,9680,9680,0
|
|
20230927,190300,1498522660,9680,9680,9680,9680,0
|
|
20230927,190200,1498522660,9680,9680,9680,9680,0
|
|
20230927,190100,1498522660,9680,9680,9680,9680,0
|
|
20230927,190000,1498522660,9680,9680,9680,9680,0
|
|
20230927,185900,1498522660,9680,9680,9680,9680,0
|
|
20230927,185800,1498522660,9680,9680,9680,9680,0
|
|
20230927,185700,1498522660,9680,9680,9680,9680,0
|
|
20230927,185600,1498522660,9680,9680,9680,9680,0
|
|
20230927,185500,1498522660,9680,9680,9680,9680,0
|
|
20230927,185400,1498522660,9680,9680,9680,9680,5164
|
|
20230927,185300,1498522660,9680,9680,9680,9680,0
|
|
20230927,185200,1498522660,9680,9680,9680,9680,0
|
|
20230927,185100,1498522660,9680,9680,9680,9680,0
|
|
20230927,185000,1498522660,9680,9680,9680,9680,0
|
|
20230927,184900,1498522660,9680,9680,9680,9680,0
|
|
20230927,184800,1498522660,9680,9680,9680,9680,0
|
|
20230927,184700,1498522660,9680,9680,9680,9680,0
|
|
20230927,184600,1498522660,9680,9680,9680,9680,0
|
|
20230927,184500,1498522660,9680,9680,9680,9680,0
|
|
20230927,184400,1498522660,9680,9680,9680,9680,0
|
|
20230927,184300,1498522660,9680,9680,9680,9680,0
|
|
20230927,184200,1498522660,9680,9680,9680,9680,0
|
|
20230927,184100,1498522660,9680,9680,9680,9680,0
|
|
20230927,184000,1498522660,9680,9680,9680,9680,0
|
|
20230927,183900,1498522660,9680,9680,9680,9680,0
|
|
20230927,183800,1498522660,9680,9680,9680,9680,0
|
|
20230927,183700,1498522660,9680,9680,9680,9680,0
|
|
20230927,183600,1498522660,9680,9680,9680,9680,0
|
|
20230927,183500,1498522660,9680,9680,9680,9680,0
|
|
20230927,183400,1498522660,9680,9680,9680,9680,0
|
|
20230927,183300,1498522660,9680,9680,9680,9680,0
|
|
20230927,183200,1498522660,9680,9680,9680,9680,0
|
|
20230927,183100,1498522660,9680,9680,9680,9680,0
|
|
20230927,183000,1498522660,9680,9680,9680,9680,0
|
|
20230927,182900,1498522660,9680,9680,9680,9680,0
|
|
20230927,182800,1498522660,9680,9680,9680,9680,0
|
|
20230927,182700,1498522660,9680,9680,9680,9680,0
|
|
20230927,182600,1498522660,9680,9680,9680,9680,0
|
|
20230927,182500,1498522660,9680,9680,9680,9680,0
|
|
20230927,182400,1498522660,9680,9680,9680,9680,5164
|
|
20230927,182300,1498522660,9680,9680,9680,9680,0
|
|
20230927,182200,1498522660,9680,9680,9680,9680,0
|
|
20230927,182100,1498522660,9680,9680,9680,9680,0
|
|
20230927,182000,1498522660,9680,9680,9680,9680,0
|
|
20230927,181900,1498522660,9680,9680,9680,9680,0
|
|
20230927,181800,1498522660,9680,9680,9680,9680,0
|
|
20230927,181700,1498522660,9680,9680,9680,9680,0
|
|
20230927,181600,1498522660,9680,9680,9680,9680,0
|
|
20230927,181500,1498522660,9680,9680,9680,9680,0
|
|
20230927,181400,1498522660,9680,9680,9680,9680,0
|
|
20230927,181300,1498522660,9680,9680,9680,9680,0
|
|
20230927,181200,1498522660,9680,9680,9680,9680,0
|
|
20230927,181100,1498522660,9680,9680,9680,9680,0
|
|
20230927,181000,1498522660,9680,9680,9680,9680,0
|
|
20230927,180900,1498522660,9680,9680,9680,9680,0
|
|
20230927,180800,1498522660,9680,9680,9680,9680,0
|
|
20230927,180700,1498522660,9680,9680,9680,9680,0
|
|
20230927,180600,1498522660,9680,9680,9680,9680,0
|
|
20230927,180500,1498522660,9680,9680,9680,9680,0
|
|
20230927,180400,1498522660,9680,9680,9680,9680,0
|
|
20230927,180300,1498522660,9680,9680,9680,9680,0
|
|
20230927,180200,1498522660,9680,9680,9680,9680,0
|
|
20230927,180100,1498522660,9680,9680,9680,9680,0
|
|
20230927,180000,1498522660,9680,9680,9680,9680,0
|
|
20230927,175900,1498522660,9680,9680,9680,9680,0
|
|
20230927,175800,1498522660,9680,9680,9680,9680,0
|
|
20230927,175700,1498522660,9680,9680,9680,9680,0
|
|
20230927,175600,1498522660,9680,9680,9680,9680,0
|
|
20230927,175500,1498522660,9680,9680,9680,9680,0
|
|
20230927,175400,1498522660,9680,9680,9680,9680,5164
|
|
20230927,175300,1498522660,9680,9680,9680,9680,0
|
|
20230927,175200,1498522660,9680,9680,9680,9680,0
|
|
20230927,175100,1498522660,9680,9680,9680,9680,0
|
|
20230927,175000,1498522660,9680,9680,9680,9680,0
|
|
20230927,174900,1498522660,9680,9680,9680,9680,0
|
|
20230927,174800,1498522660,9680,9680,9680,9680,0
|
|
20230927,174700,1498522660,9680,9680,9680,9680,0
|
|
20230927,174600,1498522660,9680,9680,9680,9680,0
|
|
20230927,174500,1498522660,9680,9680,9680,9680,0
|
|
20230927,174400,1498522660,9680,9680,9680,9680,0
|
|
20230927,174300,1498522660,9680,9680,9680,9680,0
|
|
20230927,174200,1498522660,9680,9680,9680,9680,0
|
|
20230927,174100,1498522660,9680,9680,9680,9680,0
|
|
20230927,174000,1498522660,9680,9680,9680,9680,0
|
|
20230927,173900,1498522660,9680,9680,9680,9680,0
|
|
20230927,173800,1498522660,9680,9680,9680,9680,0
|
|
20230927,173700,1498522660,9680,9680,9680,9680,0
|
|
20230927,173600,1498522660,9680,9680,9680,9680,0
|
|
20230927,173500,1498522660,9680,9680,9680,9680,0
|
|
20230927,173400,1498522660,9680,9680,9680,9680,0
|
|
20230927,173300,1498522660,9680,9680,9680,9680,0
|
|
20230927,173200,1498522660,9680,9680,9680,9680,0
|
|
20230927,173100,1498522660,9680,9680,9680,9680,0
|
|
20230927,173000,1498522660,9680,9680,9680,9680,0
|
|
20230927,172900,1498522660,9680,9680,9680,9680,0
|
|
20230927,172800,1498522660,9680,9680,9680,9680,0
|
|
20230927,172700,1498522660,9680,9680,9680,9680,0
|
|
20230927,172600,1498522660,9680,9680,9680,9680,0
|
|
20230927,172500,1498522660,9680,9680,9680,9680,0
|
|
20230927,172400,1498522660,9680,9680,9680,9680,5164
|
|
20230927,172300,1498522660,9680,9680,9680,9680,0
|
|
20230927,172200,1498522660,9680,9680,9680,9680,0
|
|
20230927,172100,1498522660,9680,9680,9680,9680,0
|
|
20230927,172000,1498522660,9680,9680,9680,9680,0
|
|
20230927,171900,1498522660,9680,9680,9680,9680,0
|
|
20230927,171800,1498522660,9680,9680,9680,9680,0
|
|
20230927,171700,1498522660,9680,9680,9680,9680,0
|
|
20230927,171600,1498522660,9680,9680,9680,9680,0
|
|
20230927,171500,1498522660,9680,9680,9680,9680,0
|
|
20230927,171400,1498522660,9680,9680,9680,9680,0
|
|
20230927,171300,1498522660,9680,9680,9680,9680,0
|
|
20230927,171200,1498522660,9680,9680,9680,9680,0
|
|
20230927,171100,1498522660,9680,9680,9680,9680,0
|
|
20230927,171000,1498522660,9680,9680,9680,9680,0
|
|
20230927,170900,1498522660,9680,9680,9680,9680,0
|
|
20230927,170800,1498522660,9680,9680,9680,9680,0
|
|
20230927,170700,1498522660,9680,9680,9680,9680,0
|
|
20230927,170600,1498522660,9680,9680,9680,9680,0
|
|
20230927,170500,1498522660,9680,9680,9680,9680,0
|
|
20230927,170400,1498522660,9680,9680,9680,9680,0
|
|
20230927,170300,1498522660,9680,9680,9680,9680,0
|
|
20230927,170200,1498522660,9680,9680,9680,9680,0
|
|
20230927,170100,1498522660,9680,9680,9680,9680,0
|
|
20230927,170000,1498522660,9680,9680,9680,9680,0
|
|
20230927,165900,1498522660,9680,9680,9680,9680,0
|
|
20230927,165800,1498522660,9680,9680,9680,9680,0
|
|
20230927,165700,1498522660,9680,9680,9680,9680,0
|
|
20230927,165600,1498522660,9680,9680,9680,9680,0
|
|
20230927,165500,1498522660,9680,9680,9680,9680,0
|
|
20230927,165400,1498522660,9680,9680,9680,9680,5164
|
|
20230927,165300,1498522660,9680,9680,9680,9680,0
|
|
20230927,165200,1498522660,9680,9680,9680,9680,0
|
|
20230927,165100,1498522660,9680,9680,9680,9680,0
|
|
20230927,165000,1498522660,9680,9680,9680,9680,0
|
|
20230927,164900,1498522660,9680,9680,9680,9680,0
|
|
20230927,164800,1498522660,9680,9680,9680,9680,0
|
|
20230927,164700,1498522660,9680,9680,9680,9680,0
|
|
20230927,164600,1498522660,9680,9680,9680,9680,0
|
|
20230927,164500,1498522660,9680,9680,9680,9680,0
|
|
20230927,164400,1498522660,9680,9680,9680,9680,0
|
|
20230927,164300,1498522660,9680,9680,9680,9680,0
|
|
20230927,164200,1498522660,9680,9680,9680,9680,0
|
|
20230927,164100,1498522660,9680,9680,9680,9680,0
|
|
20230927,164000,1498522660,9680,9680,9680,9680,0
|
|
20230927,163900,1498522660,9680,9680,9680,9680,0
|
|
20230927,163800,1498522660,9680,9680,9680,9680,0
|
|
20230927,163700,1498522660,9680,9680,9680,9680,0
|
|
20230927,163600,1498522660,9680,9680,9680,9680,0
|
|
20230927,163500,1498522660,9680,9680,9680,9680,0
|
|
20230927,163400,1498522660,9680,9680,9680,9680,0
|
|
20230927,163300,1498522660,9680,9680,9680,9680,0
|
|
20230927,163200,1498522660,9680,9680,9680,9680,0
|
|
20230927,163100,1498522660,9680,9680,9680,9680,0
|
|
20230927,163000,1498522660,9680,9680,9680,9680,0
|
|
20230927,162900,1498522660,9680,9680,9680,9680,0
|
|
20230927,162800,1498522660,9680,9680,9680,9680,0
|
|
20230927,162700,1498522660,9680,9680,9680,9680,0
|
|
20230927,162600,1498522660,9680,9680,9680,9680,0
|
|
20230927,162500,1498522660,9680,9680,9680,9680,0
|
|
20230927,162400,1498522660,9680,9680,9680,9680,5164
|
|
20230927,162300,1498522660,9680,9680,9680,9680,0
|
|
20230927,162200,1498522660,9680,9680,9680,9680,0
|
|
20230927,162100,1498522660,9680,9680,9680,9680,0
|
|
20230927,162000,1498522660,9680,9680,9680,9680,0
|
|
20230927,161900,1498522660,9680,9680,9680,9680,0
|
|
20230927,161800,1498522660,9680,9680,9680,9680,0
|
|
20230927,161700,1498522660,9680,9680,9680,9680,0
|
|
20230927,161600,1498522660,9680,9680,9680,9680,0
|
|
20230927,161500,1498522660,9680,9680,9680,9680,0
|
|
20230927,161400,1498522660,9680,9680,9680,9680,0
|
|
20230927,161300,1498522660,9680,9680,9680,9680,0
|
|
20230927,161200,1498522660,9680,9680,9680,9680,0
|
|
20230927,161100,1498522660,9680,9680,9680,9680,0
|
|
20230927,161000,1498522660,9680,9680,9680,9680,0
|
|
20230927,160900,1498522660,9680,9680,9680,9680,0
|
|
20230927,160800,1498522660,9680,9680,9680,9680,0
|
|
20230927,160700,1498522660,9680,9680,9680,9680,0
|
|
20230927,160600,1498522660,9680,9680,9680,9680,0
|
|
20230927,160500,1498522660,9680,9680,9680,9680,0
|
|
20230927,160400,1498522660,9680,9680,9680,9680,0
|
|
20230927,160300,1498522660,9680,9680,9680,9680,0
|
|
20230927,160200,1498522660,9680,9680,9680,9680,0
|
|
20230927,160100,1498522660,9680,9680,9680,9680,0
|
|
20230927,160000,1498522660,9680,9680,9680,9680,0
|
|
20230927,155900,1498522660,9680,9680,9680,9680,0
|
|
20230927,155800,1498522660,9680,9680,9680,9680,0
|
|
20230927,155700,1498522660,9680,9680,9680,9680,0
|
|
20230927,155600,1498522660,9680,9680,9680,9680,0
|
|
20230927,155500,1498522660,9680,9680,9680,9680,0
|
|
20230927,155400,1498522660,9680,9680,9680,9680,5164
|
|
20230927,155300,1498522660,9680,9680,9680,9680,0
|
|
20230927,155200,1498522660,9680,9680,9680,9680,0
|
|
20230927,155100,1498522660,9680,9680,9680,9680,0
|
|
20230927,155000,1498522660,9680,9680,9680,9680,0
|
|
20230927,154900,1498522660,9680,9680,9680,9680,0
|
|
20230927,154800,1498522660,9680,9680,9680,9680,0
|
|
20230927,154700,1498522660,9680,9680,9680,9680,0
|
|
20230927,154600,1498522660,9680,9680,9680,9680,0
|
|
20230927,154500,1498522660,9680,9680,9680,9680,0
|
|
20230927,154400,1498522660,9680,9680,9680,9680,0
|
|
20230927,154300,1498522660,9680,9680,9680,9680,0
|
|
20230927,154200,1498522660,9680,9680,9680,9680,0
|
|
20230927,154100,1498522660,9680,9680,9680,9680,0
|
|
20230927,154000,1498522660,9680,9680,9680,9680,0
|
|
20230927,153900,1498522660,9680,9680,9680,9680,0
|
|
20230927,153800,1498522660,9680,9680,9680,9680,0
|
|
20230927,153700,1498522660,9680,9680,9680,9680,0
|
|
20230927,153600,1498522660,9680,9680,9680,9680,0
|
|
20230927,153500,1498522660,9680,9680,9680,9680,0
|
|
20230927,153400,1498522660,9680,9680,9680,9680,0
|
|
20230927,153300,1498522660,9680,9680,9680,9680,0
|
|
20230927,153200,1498522660,9680,9680,9680,9680,0
|
|
20230927,153100,1498522660,9680,9680,9680,9680,0
|
|
20230927,153000,1498522660,9680,9680,9680,9680,5164
|
|
20230927,152900,1448535140,9640,9640,9640,9640,0
|
|
20230927,152800,1448535140,9640,9640,9640,9640,0
|
|
20230927,152700,1448535140,9640,9640,9640,9640,0
|
|
20230927,152600,1448535140,9640,9640,9640,9640,0
|
|
20230927,152500,1448535140,9640,9640,9640,9640,0
|
|
20230927,152400,1448535140,9640,9640,9640,9640,0
|
|
20230927,152300,1448535140,9640,9640,9640,9640,0
|
|
20230927,152200,1448535140,9640,9640,9640,9640,0
|
|
20230927,152100,1448535140,9640,9640,9640,9640,0
|
|
20230927,152000,1448535140,9640,9640,9640,9640,0
|
|
20230927,151900,1448535140,9640,9630,9660,9580,989
|
|
20230927,151800,1439040140,9620,9660,9660,9620,412
|
|
20230927,151700,1435071680,9660,9630,9660,9630,514
|
|
20230927,151600,1430113680,9620,9620,9630,9610,325
|
|
20230927,151500,1426987200,9620,9630,9630,9610,109
|
|
20230927,151400,1425939370,9630,9620,9630,9610,555
|
|
20230927,151300,1420603030,9630,9640,9640,9620,224
|
|
20230927,151200,1418446780,9650,9660,9660,9650,362
|
|
20230927,151100,1414951970,9650,9660,9660,9650,193
|
|
20230927,151000,1413087600,9660,9670,9670,9660,710
|
|
20230927,150900,1406228990,9670,9670,9670,9660,8
|
|
20230927,150800,1406151650,9670,9680,9680,9660,2517
|
|
20230927,150700,1381828270,9680,9680,9680,9680,1042
|
|
20230927,150600,1371741710,9680,9680,9680,9680,4
|
|
20230927,150500,1371702990,9680,9680,9680,9670,371
|
|
20230927,150400,1368113810,9670,9670,9680,9670,242
|
|
20230927,150300,1365772570,9680,9670,9680,9670,957
|
|
20230927,150200,1356514300,9680,9670,9680,9670,1406
|
|
20230927,150100,1342913960,9670,9670,9670,9660,387
|
|
20230927,150000,1339174490,9670,9670,9670,9670,29
|
|
20230927,145900,1338894060,9660,9670,9670,9660,83
|
|
20230927,145800,1338091470,9670,9670,9670,9660,19
|
|
20230927,145700,1337907780,9670,9660,9670,9650,119
|
|
20230927,145600,1336758330,9660,9670,9670,9660,126
|
|
20230927,145500,1335540150,9660,9670,9670,9660,105
|
|
20230927,145400,1334525800,9660,9670,9670,9660,64
|
|
20230927,145300,1333906970,9670,9670,9670,9660,50
|
|
20230927,145200,1333423600,9670,9670,9670,9660,191
|
|
20230927,145100,1331578030,9660,9670,9670,9660,36
|
|
20230927,145000,1331230110,9670,9670,9670,9670,53
|
|
20230927,144900,1330717600,9680,9670,9680,9650,426
|
|
20230927,144800,1326599530,9680,9680,9680,9670,147
|
|
20230927,144700,1325177120,9670,9680,9680,9670,1224
|
|
20230927,144600,1313339760,9680,9680,9680,9670,242
|
|
20230927,144500,1310998590,9680,9670,9680,9660,1635
|
|
20230927,144400,1295188290,9670,9670,9670,9670,163
|
|
20230927,144300,1293612080,9670,9660,9670,9660,1188
|
|
20230927,144200,1282135920,9660,9660,9660,9650,327
|
|
20230927,144100,1278978510,9660,9650,9660,9650,524
|
|
20230927,144000,1273916680,9660,9660,9660,9660,24
|
|
20230927,143900,1273684840,9660,9650,9660,9640,806
|
|
20230927,143800,1265908030,9650,9650,9650,9640,373
|
|
20230927,143700,1262308690,9650,9640,9650,9640,441
|
|
20230927,143600,1258053950,9650,9640,9650,9640,1113
|
|
20230927,143500,1247316360,9640,9640,9640,9630,257
|
|
20230927,143400,1244838990,9640,9640,9640,9630,58
|
|
20230927,143300,1244279880,9640,9640,9640,9640,943
|
|
20230927,143200,1235189360,9640,9630,9640,9630,32
|
|
20230927,143100,1234881150,9630,9640,9640,9630,51
|
|
20230927,143000,1234389990,9640,9640,9640,9640,66
|
|
20230927,142900,1233753750,9640,9630,9640,9630,210
|
|
20230927,142800,1231730120,9630,9630,9630,9630,216
|
|
20230927,142700,1229650040,9620,9620,9630,9620,62
|
|
20230927,142600,1229053290,9630,9640,9640,9630,66
|
|
20230927,142500,1228417260,9640,9630,9640,9630,32
|
|
20230927,142400,1228108790,9630,9620,9630,9620,157
|
|
20230927,142300,1226597360,9610,9630,9630,9610,356
|
|
20230927,142200,1223169320,9640,9640,9640,9630,77
|
|
20230927,142100,1222427290,9640,9630,9640,9630,242
|
|
20230927,142000,1220096420,9640,9630,9640,9630,1073
|
|
20230927,141900,1209763120,9630,9610,9640,9610,4111
|
|
20230927,141800,1170180820,9610,9620,9620,9610,140
|
|
20230927,141700,1168835110,9620,9620,9620,9620,64
|
|
20230927,141600,1168219430,9610,9600,9620,9600,290
|
|
20230927,141500,1165435300,9600,9600,9600,9600,31
|
|
20230927,141400,1165137700,9590,9590,9600,9590,180
|
|
20230927,141300,1163411190,9590,9590,9590,9590,31
|
|
20230927,141200,1163113900,9580,9590,9590,9580,43
|
|
20230927,141100,1162701630,9600,9600,9600,9600,80
|
|
20230927,141000,1161933630,9600,9600,9600,9600,0
|
|
20230927,140900,1161933630,9600,9590,9600,9590,43
|
|
20230927,140800,1161520950,9600,9600,9600,9600,38
|
|
20230927,140700,1161156150,9600,9590,9600,9580,276
|
|
20230927,140600,1158511850,9600,9590,9600,9590,39
|
|
20230927,140500,1158137460,9590,9590,9590,9590,11
|
|
20230927,140400,1158031970,9580,9600,9600,9580,198
|
|
20230927,140300,1156134720,9600,9590,9600,9590,987
|
|
20230927,140200,1146663640,9590,9600,9600,9590,119
|
|
20230927,140100,1145521550,9610,9610,9610,9610,296
|
|
20230927,140000,1142676990,9620,9610,9620,9610,500
|
|
20230927,135900,1137871630,9620,9620,9620,9620,34
|
|
20230927,135800,1137544550,9610,9620,9620,9610,49
|
|
20230927,135700,1137073180,9610,9620,9620,9610,15
|
|
20230927,135600,1136928990,9620,9620,9620,9610,572
|
|
20230927,135500,1131426370,9620,9610,9620,9610,1186
|
|
20230927,135400,1120018590,9620,9620,9620,9610,109
|
|
20230927,135300,1118970120,9620,9620,9620,9620,46
|
|
20230927,135200,1118527600,9620,9620,9620,9610,314
|
|
20230927,135100,1115507470,9610,9610,9610,9610,337
|
|
20230927,135000,1112268900,9610,9610,9610,9600,457
|
|
20230927,134900,1107877240,9610,9620,9620,9610,192
|
|
20230927,134800,1106030220,9620,9620,9620,9610,163
|
|
20230927,134700,1104463120,9610,9610,9610,9610,17
|
|
20230927,134600,1104299750,9610,9620,9620,9610,96
|
|
20230927,134500,1103377170,9610,9610,9610,9610,363
|
|
20230927,134400,1099888740,9580,9610,9610,9580,743
|
|
20230927,134300,1092750920,9610,9580,9610,9580,2213
|
|
20230927,134200,1071516090,9590,9590,9590,9590,61
|
|
20230927,134100,1070931100,9590,9580,9590,9580,122
|
|
20230927,134000,1069761540,9580,9580,9580,9580,447
|
|
20230927,133900,1065479280,9580,9580,9580,9570,100
|
|
20230927,133800,1064521890,9580,9580,9580,9580,31
|
|
20230927,133700,1064224910,9570,9570,9570,9570,7
|
|
20230927,133600,1064157920,9580,9570,9580,9570,336
|
|
20230927,133500,1060942050,9570,9560,9570,9550,369
|
|
20230927,133400,1057416040,9560,9550,9560,9550,230
|
|
20230927,133300,1055219220,9560,9570,9570,9560,208
|
|
20230927,133200,1053228980,9570,9550,9570,9550,525
|
|
20230927,133100,1048205760,9550,9560,9560,9550,100
|
|
20230927,133000,1047250180,9540,9540,9540,9540,0
|
|
20230927,132900,1047250180,9540,9560,9560,9540,88
|
|
20230927,132800,1046408920,9560,9560,9570,9560,163
|
|
20230927,132700,1044849320,9560,9560,9560,9560,26
|
|
20230927,132600,1044600760,9560,9560,9570,9560,85
|
|
20230927,132500,1043788150,9560,9560,9560,9560,34
|
|
20230927,132400,1043463110,9550,9550,9550,9550,0
|
|
20230927,132300,1043463110,9550,9550,9550,9550,742
|
|
20230927,132200,1036377010,9540,9540,9540,9530,251
|
|
20230927,132100,1033983890,9550,9550,9570,9550,741
|
|
20230927,132000,1026907140,9550,9570,9570,9550,595
|
|
20230927,131900,1021213490,9560,9570,9570,9560,38
|
|
20230927,131800,1020849840,9570,9570,9570,9570,80
|
|
20230927,131700,1020084240,9570,9560,9570,9560,35
|
|
20230927,131600,1019749400,9550,9550,9550,9540,284
|
|
20230927,131500,1017037210,9550,9560,9560,9550,1693
|
|
20230927,131400,1000868210,9560,9560,9570,9560,162
|
|
20230927,131300,999319180,9560,9580,9580,9560,274
|
|
20230927,131200,996697220,9580,9580,9590,9580,88
|
|
20230927,131100,995853820,9590,9590,9590,9590,32
|
|
20230927,131000,995546940,9590,9580,9590,9570,65
|
|
20230927,130900,994924040,9580,9590,9590,9570,283
|
|
20230927,130800,992210780,9590,9590,9590,9590,44
|
|
20230927,130700,991788820,9590,9590,9590,9590,32
|
|
20230927,130600,991481940,9590,9590,9590,9590,131
|
|
20230927,130500,990225650,9580,9580,9580,9580,19
|
|
20230927,130400,990043630,9580,9580,9590,9580,121
|
|
20230927,130300,988884440,9590,9590,9590,9590,185
|
|
20230927,130200,987110290,9590,9580,9590,9580,44
|
|
20230927,130100,986688460,9590,9580,9590,9580,131
|
|
20230927,130000,985433170,9590,9580,9590,9580,90
|
|
20230927,125900,984570160,9580,9580,9580,9580,39
|
|
20230927,125800,984196540,9570,9580,9580,9570,42
|
|
20230927,125700,983794290,9580,9590,9590,9580,139
|
|
20230927,125600,982462520,9590,9580,9590,9580,477
|
|
20230927,125500,977890780,9580,9570,9580,9570,52
|
|
20230927,125400,977392830,9580,9580,9580,9580,31
|
|
20230927,125300,977095850,9580,9570,9580,9570,489
|
|
20230927,125200,972412290,9580,9580,9580,9580,63
|
|
20230927,125100,971808750,9580,9570,9580,9570,69
|
|
20230927,125000,971147840,9580,9580,9580,9580,152
|
|
20230927,124900,969691680,9580,9580,9580,9580,949
|
|
20230927,124800,960600260,9580,9570,9580,9570,520
|
|
20230927,124700,955623850,9570,9540,9570,9540,214
|
|
20230927,124600,953578940,9550,9550,9550,9530,487
|
|
20230927,124500,948933070,9540,9540,9540,9540,51
|
|
20230927,124400,948446530,9540,9540,9540,9530,1287
|
|
20230927,124300,936173100,9540,9530,9540,9530,42
|
|
20230927,124200,935772530,9540,9540,9540,9540,31
|
|
20230927,124100,935476790,9540,9540,9540,9540,32
|
|
20230927,124000,935171510,9540,9530,9540,9530,112
|
|
20230927,123900,934103730,9530,9540,9540,9530,237
|
|
20230927,123800,931844460,9540,9540,9540,9540,144
|
|
20230927,123700,930470700,9540,9540,9540,9540,0
|
|
20230927,123600,930470700,9540,9530,9540,9530,74
|
|
20230927,123500,929764850,9540,9540,9540,9540,38
|
|
20230927,123400,929402330,9530,9530,9530,9530,18
|
|
20230927,123300,929230790,9530,9530,9530,9530,1
|
|
20230927,123200,929221260,9500,9540,9540,9500,93
|
|
20230927,123100,928335080,9540,9540,9540,9540,11
|
|
20230927,123000,928230140,9540,9540,9540,9540,62
|
|
20230927,122900,927638660,9540,9540,9540,9540,31
|
|
20230927,122800,927342920,9530,9540,9540,9530,12
|
|
20230927,122700,927228550,9540,9540,9540,9540,116
|
|
20230927,122600,926121910,9540,9520,9540,9520,828
|
|
20230927,122500,918238930,9520,9540,9540,9520,234
|
|
20230927,122400,916009700,9530,9530,9530,9530,12
|
|
20230927,122300,915895340,9520,9530,9530,9520,146
|
|
20230927,122200,914504870,9540,9540,9540,9540,219
|
|
20230927,122100,912415610,9540,9540,9540,9530,141
|
|
20230927,122000,911070580,9540,9550,9550,9540,165
|
|
20230927,121900,909495300,9550,9540,9550,9540,730
|
|
20230927,121800,902524560,9540,9530,9540,9530,1273
|
|
20230927,121700,890392320,9530,9520,9530,9520,344
|
|
20230927,121600,887117120,9520,9510,9520,9510,43
|
|
20230927,121500,886707870,9510,9510,9510,9510,11
|
|
20230927,121400,886603260,9500,9500,9500,9500,31
|
|
20230927,121300,886308760,9500,9500,9500,9500,816
|
|
20230927,121200,878556760,9500,9500,9500,9500,31
|
|
20230927,121100,878262260,9500,9500,9500,9500,0
|
|
20230927,121000,878262260,9500,9490,9500,9490,42
|
|
20230927,120900,877863360,9500,9510,9510,9500,147
|
|
20230927,120800,876466700,9510,9510,9510,9510,25
|
|
20230927,120700,876228950,9510,9510,9510,9500,179
|
|
20230927,120600,874527790,9500,9520,9520,9500,657
|
|
20230927,120500,868284560,9520,9530,9530,9520,15
|
|
20230927,120400,868141710,9530,9530,9530,9530,188
|
|
20230927,120300,866350070,9530,9520,9530,9520,33
|
|
20230927,120200,866035900,9510,9520,9520,9510,44
|
|
20230927,120100,865617130,9520,9520,9520,9520,31
|
|
20230927,120000,865322010,9510,9510,9510,9510,100
|
|
20230927,115900,864371010,9510,9520,9520,9510,564
|
|
20230927,115800,859007050,9510,9510,9510,9510,11
|
|
20230927,115700,858902440,9520,9520,9520,9520,31
|
|
20230927,115600,858607320,9520,9520,9520,9510,1114
|
|
20230927,115500,848012470,9520,9520,9530,9520,69
|
|
20230927,115400,847355280,9520,9530,9530,9520,32
|
|
20230927,115300,847050330,9520,9530,9530,9520,62
|
|
20230927,115200,846459770,9530,9530,9530,9520,280
|
|
20230927,115100,843791870,9520,9530,9530,9520,22
|
|
20230927,115000,843582330,9530,9530,9530,9530,31
|
|
20230927,114900,843286900,9530,9530,9530,9530,31
|
|
20230927,114800,842991470,9530,9530,9530,9530,31
|
|
20230927,114700,842696040,9520,9530,9530,9520,43
|
|
20230927,114600,842286360,9530,9530,9530,9530,47
|
|
20230927,114500,841838450,9520,9520,9520,9520,3
|
|
20230927,114400,841809890,9530,9520,9530,9520,50
|
|
20230927,114300,841333580,9530,9530,9530,9530,31
|
|
20230927,114200,841038150,9530,9520,9530,9520,17
|
|
20230927,114100,840876190,9520,9540,9540,9520,1165
|
|
20230927,114000,829783600,9540,9540,9540,9530,45
|
|
20230927,113900,829354410,9540,9530,9540,9530,109
|
|
20230927,113800,828315130,9530,9530,9530,9530,43
|
|
20230927,113700,827905340,9530,9530,9530,9530,18
|
|
20230927,113600,827733800,9520,9530,9530,9520,414
|
|
20230927,113500,823791490,9530,9530,9530,9530,32
|
|
20230927,113400,823486530,9520,9520,9530,9520,161
|
|
20230927,113300,821953500,9530,9530,9530,9530,31
|
|
20230927,113200,821658070,9520,9520,9520,9520,71
|
|
20230927,113100,820982150,9520,9520,9520,9520,190
|
|
20230927,113000,819173350,9530,9530,9530,9530,242
|
|
20230927,112900,816867090,9530,9520,9530,9520,92
|
|
20230927,112800,815990930,9520,9530,9530,9520,155
|
|
20230927,112700,814514020,9520,9520,9520,9520,8
|
|
20230927,112600,814437860,9520,9520,9520,9520,31
|
|
20230927,112500,814142740,9520,9520,9520,9510,238
|
|
20230927,112400,811877220,9530,9530,9530,9530,31
|
|
20230927,112300,811581790,9530,9530,9530,9530,32
|
|
20230927,112200,811276830,9530,9520,9530,9520,93
|
|
20230927,112100,810391140,9520,9520,9520,9520,223
|
|
20230927,112000,808268180,9510,9510,9510,9510,0
|
|
20230927,111900,808268180,9510,9510,9510,9510,155
|
|
20230927,111800,806794130,9510,9520,9520,9510,26
|
|
20230927,111700,806546760,9520,9520,9520,9520,127
|
|
20230927,111600,805337720,9510,9510,9510,9510,19
|
|
20230927,111500,805157030,9510,9510,9510,9510,31
|
|
20230927,111400,804862220,9500,9510,9510,9500,42
|
|
20230927,111300,804462910,9510,9510,9510,9500,534
|
|
20230927,111200,799389570,9510,9510,9510,9510,0
|
|
20230927,111100,799389570,9510,9500,9510,9500,189
|
|
20230927,111000,797593760,9510,9500,9510,9500,43
|
|
20230927,110900,797184940,9500,9510,9510,9500,396
|
|
20230927,110800,793421130,9510,9510,9510,9510,14
|
|
20230927,110700,793287990,9510,9500,9510,9490,399
|
|
20230927,110600,789496920,9500,9520,9520,9500,157
|
|
20230927,110500,788003650,9520,9520,9520,9520,52
|
|
20230927,110400,787508610,9530,9530,9530,9530,32
|
|
20230927,110300,787203650,9530,9520,9530,9520,37
|
|
20230927,110200,786851400,9520,9520,9520,9520,35
|
|
20230927,110100,786518200,9520,9530,9530,9520,152
|
|
20230927,110000,785070850,9530,9530,9530,9530,31
|
|
20230927,105900,784775420,9520,9520,9520,9520,11
|
|
20230927,105800,784670700,9530,9530,9530,9530,32
|
|
20230927,105700,784365740,9530,9530,9530,9530,31
|
|
20230927,105600,784070310,9530,9520,9530,9520,32
|
|
20230927,105500,783765360,9520,9520,9530,9520,44
|
|
20230927,105400,783346160,9530,9530,9530,9520,157
|
|
20230927,105300,781850950,9540,9530,9540,9530,922
|
|
20230927,105200,773063480,9520,9520,9520,9520,61
|
|
20230927,105100,772482760,9530,9520,9530,9520,135
|
|
20230927,105000,771197250,9520,9520,9530,9520,42
|
|
20230927,104900,770797100,9530,9530,9530,9530,35
|
|
20230927,104800,770463550,9520,9530,9530,9520,107
|
|
20230927,104700,769443940,9530,9520,9530,9520,127
|
|
20230927,104600,768233830,9530,9530,9530,9530,41
|
|
20230927,104500,767843100,9530,9530,9530,9530,107
|
|
20230927,104400,766823390,9520,9520,9520,9520,11
|
|
20230927,104300,766718670,9530,9530,9530,9530,61
|
|
20230927,104200,766137340,9530,9530,9530,9530,3
|
|
20230927,104100,766108750,9530,9530,9530,9520,73
|
|
20230927,104000,765413070,9530,9530,9540,9530,141
|
|
20230927,103900,764068830,9530,9530,9530,9530,30
|
|
20230927,103800,763782930,9530,9530,9530,9530,541
|
|
20230927,103700,758627200,9530,9520,9530,9440,533
|
|
20230927,103600,753565660,9540,9540,9540,9540,44
|
|
20230927,103500,753145900,9540,9540,9540,9540,202
|
|
20230927,103400,751218820,9540,9540,9540,9530,457
|
|
20230927,103300,746862120,9540,9530,9540,9530,363
|
|
20230927,103200,743401860,9530,9500,9530,9500,1206
|
|
20230927,103100,731932160,9500,9490,9500,9450,913
|
|
20230927,103000,723303600,9490,9460,9490,9460,316
|
|
20230927,102900,720313860,9470,9470,9470,9470,10
|
|
20230927,102800,720219160,9460,9480,9480,9460,6
|
|
20230927,102700,720162300,9470,9470,9470,9470,0
|
|
20230927,102600,720162300,9470,9470,9470,9470,11
|
|
20230927,102500,720058130,9480,9480,9480,9480,0
|
|
20230927,102400,720058130,9480,9470,9480,9470,104
|
|
20230927,102300,719072260,9480,9480,9480,9430,671
|
|
20230927,102200,712738280,9480,9480,9480,9470,18
|
|
20230927,102100,712567750,9480,9480,9480,9480,0
|
|
20230927,102000,712567750,9480,9480,9480,9480,0
|
|
20230927,101900,712567750,9480,9440,9480,9430,308
|
|
20230927,101800,709661290,9490,9490,9490,9490,0
|
|
20230927,101700,709661290,9490,9490,9490,9490,3
|
|
20230927,101600,709632820,9490,9490,9490,9490,1
|
|
20230927,101500,709623330,9490,9490,9490,9490,0
|
|
20230927,101400,709623330,9490,9450,9490,9420,207
|
|
20230927,101300,707665980,9490,9490,9490,9490,501
|
|
20230927,101200,702911490,9490,9480,9490,9420,44
|
|
20230927,101100,702494140,9480,9480,9480,9480,6
|
|
20230927,101000,702437260,9490,9450,9490,9400,3001
|
|
20230927,100900,674158710,9490,9450,9490,9450,54
|
|
20230927,100800,673648260,9450,9450,9450,9450,2029
|
|
20230927,100700,654474210,9480,9500,9510,9450,3166
|
|
20230927,100600,624497650,9510,9510,9510,9510,0
|
|
20230927,100500,624497650,9510,9520,9520,9490,111
|
|
20230927,100400,623441150,9520,9520,9520,9490,516
|
|
20230927,100300,618541780,9510,9510,9510,9510,11
|
|
20230927,100200,618437170,9510,9520,9520,9510,1070
|
|
20230927,100100,608259440,9520,9520,9530,9520,473
|
|
20230927,100000,603753490,9520,9510,9520,9510,432
|
|
20230927,095900,599640950,9510,9520,9520,9510,35
|
|
20230927,095800,599307760,9520,9510,9520,9510,163
|
|
20230927,095700,597756460,9510,9500,9510,9500,133
|
|
20230927,095600,596492510,9500,9500,9500,9500,8
|
|
20230927,095500,596416510,9490,9500,9520,9490,388
|
|
20230927,095400,592733510,9500,9440,9500,9440,1615
|
|
20230927,095300,577475360,9450,9470,9470,9450,289
|
|
20230927,095200,574744020,9470,9470,9470,9460,523
|
|
20230927,095100,569793760,9470,9490,9490,9470,317
|
|
20230927,095000,566789110,9490,9500,9500,9490,235
|
|
20230927,094900,564558760,9500,9520,9520,9500,338
|
|
20230927,094800,561346370,9520,9520,9530,9520,2138
|
|
20230927,094700,540991940,9520,9480,9520,9480,1167
|
|
20230927,094600,529905120,9480,9460,9480,9460,444
|
|
20230927,094500,525700370,9450,9450,9450,9450,530
|
|
20230927,094400,520691870,9450,9450,9450,9450,177
|
|
20230927,094300,519019220,9450,9460,9460,9450,123
|
|
20230927,094200,517856690,9460,9470,9470,9460,48
|
|
20230927,094100,517402180,9470,9450,9470,9440,1387
|
|
20230927,094000,504294330,9440,9440,9440,9440,691
|
|
20230927,093900,497771290,9440,9440,9440,9440,14
|
|
20230927,093800,497639130,9440,9430,9440,9410,134
|
|
20230927,093700,496376800,9440,9440,9440,9430,66
|
|
20230927,093600,495753870,9440,9430,9440,9430,108
|
|
20230927,093500,494734420,9430,9420,9430,9420,7
|
|
20230927,093400,494668460,9420,9400,9420,9400,75
|
|
20230927,093300,493962830,9390,9370,9390,9370,642
|
|
20230927,093200,487938190,9380,9380,9380,9380,120
|
|
20230927,093100,486812590,9370,9370,9370,9360,2023
|
|
20230927,093000,467864050,9370,9380,9380,9370,404
|
|
20230927,092900,464077560,9390,9390,9390,9390,6
|
|
20230927,092800,464021220,9390,9380,9390,9380,1384
|
|
20230927,092700,451036100,9390,9390,9390,9380,290
|
|
20230927,092600,448315000,9390,9400,9400,9390,3076
|
|
20230927,092500,419407220,9410,9410,9410,9410,286
|
|
20230927,092400,416715960,9410,9420,9420,9410,3976
|
|
20230927,092300,379285870,9420,9420,9430,9420,747
|
|
20230927,092200,372246360,9430,9440,9440,9430,1200
|
|
20230927,092100,360923360,9450,9430,9450,9430,35
|
|
20230927,092000,360593290,9420,9410,9420,9410,1849
|
|
20230927,091900,343181430,9420,9410,9440,9410,2668
|
|
20230927,091800,318049870,9410,9410,9430,9400,1121
|
|
20230927,091700,307503760,9410,9450,9450,9410,2974
|
|
20230927,091600,279475410,9450,9460,9460,9440,474
|
|
20230927,091500,274996140,9450,9450,9460,9440,2474
|
|
20230927,091400,251607370,9450,9420,9460,9420,376
|
|
20230927,091300,248061370,9420,9450,9450,9420,351
|
|
20230927,091200,244745730,9420,9420,9420,9420,233
|
|
20230927,091100,242550870,9420,9500,9500,9420,2576
|
|
20230927,091000,218207300,9500,9450,9500,9450,1105
|
|
20230927,090900,207749940,9440,9440,9450,9440,821
|
|
20230927,090800,199995210,9440,9400,9450,9400,1036
|
|
20230927,090700,190232180,9400,9390,9400,9390,1260
|
|
20230927,090600,178389390,9390,9400,9400,9390,399
|
|
20230927,090500,174640130,9390,9370,9390,9350,1101
|
|
20230927,090400,164330680,9350,9340,9350,9340,2761
|
|
20230927,090300,138518740,9340,9300,9340,9300,1005
|
|
20230927,090200,129157230,9300,9270,9310,9270,1573
|
|
20230927,090100,114554770,9270,9320,9320,9260,1697
|
|
20230927,090000,98807430,9320,9350,9360,9280,10286
|