656 lines
32 KiB
CSV
656 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,195300,1996755740,8630,8630,8630,8630,2982
|
|
20230906,195200,1996755740,8630,8630,8630,8630,0
|
|
20230906,195100,1996755740,8630,8630,8630,8630,0
|
|
20230906,195000,1996755740,8630,8630,8630,8630,0
|
|
20230906,194900,1996755740,8630,8630,8630,8630,0
|
|
20230906,194800,1996755740,8630,8630,8630,8630,0
|
|
20230906,194700,1996755740,8630,8630,8630,8630,0
|
|
20230906,194600,1996755740,8630,8630,8630,8630,0
|
|
20230906,194500,1996755740,8630,8630,8630,8630,0
|
|
20230906,194400,1996755740,8630,8630,8630,8630,0
|
|
20230906,194300,1996755740,8630,8630,8630,8630,0
|
|
20230906,194200,1996755740,8630,8630,8630,8630,0
|
|
20230906,194100,1996755740,8630,8630,8630,8630,0
|
|
20230906,194000,1996755740,8630,8630,8630,8630,0
|
|
20230906,193900,1996755740,8630,8630,8630,8630,0
|
|
20230906,193800,1996755740,8630,8630,8630,8630,0
|
|
20230906,193700,1996755740,8630,8630,8630,8630,0
|
|
20230906,193600,1996755740,8630,8630,8630,8630,0
|
|
20230906,193500,1996755740,8630,8630,8630,8630,0
|
|
20230906,193400,1996755740,8630,8630,8630,8630,0
|
|
20230906,193300,1996755740,8630,8630,8630,8630,0
|
|
20230906,193200,1996755740,8630,8630,8630,8630,0
|
|
20230906,193100,1996755740,8630,8630,8630,8630,0
|
|
20230906,193000,1996755740,8630,8630,8630,8630,0
|
|
20230906,192900,1996755740,8630,8630,8630,8630,0
|
|
20230906,192800,1996755740,8630,8630,8630,8630,0
|
|
20230906,192700,1996755740,8630,8630,8630,8630,0
|
|
20230906,192600,1996755740,8630,8630,8630,8630,0
|
|
20230906,192500,1996755740,8630,8630,8630,8630,0
|
|
20230906,192400,1996755740,8630,8630,8630,8630,0
|
|
20230906,192300,1996755740,8630,8630,8630,8630,2982
|
|
20230906,192200,1996755740,8630,8630,8630,8630,0
|
|
20230906,192100,1996755740,8630,8630,8630,8630,0
|
|
20230906,192000,1996755740,8630,8630,8630,8630,0
|
|
20230906,191900,1996755740,8630,8630,8630,8630,0
|
|
20230906,191800,1996755740,8630,8630,8630,8630,0
|
|
20230906,191700,1996755740,8630,8630,8630,8630,0
|
|
20230906,191600,1996755740,8630,8630,8630,8630,0
|
|
20230906,191500,1996755740,8630,8630,8630,8630,0
|
|
20230906,191400,1996755740,8630,8630,8630,8630,0
|
|
20230906,191300,1996755740,8630,8630,8630,8630,0
|
|
20230906,191200,1996755740,8630,8630,8630,8630,0
|
|
20230906,191100,1996755740,8630,8630,8630,8630,0
|
|
20230906,191000,1996755740,8630,8630,8630,8630,0
|
|
20230906,190900,1996755740,8630,8630,8630,8630,0
|
|
20230906,190800,1996755740,8630,8630,8630,8630,0
|
|
20230906,190700,1996755740,8630,8630,8630,8630,0
|
|
20230906,190600,1996755740,8630,8630,8630,8630,0
|
|
20230906,190500,1996755740,8630,8630,8630,8630,0
|
|
20230906,190400,1996755740,8630,8630,8630,8630,0
|
|
20230906,190300,1996755740,8630,8630,8630,8630,0
|
|
20230906,190200,1996755740,8630,8630,8630,8630,0
|
|
20230906,190100,1996755740,8630,8630,8630,8630,0
|
|
20230906,190000,1996755740,8630,8630,8630,8630,0
|
|
20230906,185900,1996755740,8630,8630,8630,8630,0
|
|
20230906,185800,1996755740,8630,8630,8630,8630,0
|
|
20230906,185700,1996755740,8630,8630,8630,8630,0
|
|
20230906,185600,1996755740,8630,8630,8630,8630,0
|
|
20230906,185500,1996755740,8630,8630,8630,8630,0
|
|
20230906,185400,1996755740,8630,8630,8630,8630,0
|
|
20230906,185300,1996755740,8630,8630,8630,8630,2982
|
|
20230906,185200,1996755740,8630,8630,8630,8630,0
|
|
20230906,185100,1996755740,8630,8630,8630,8630,0
|
|
20230906,185000,1996755740,8630,8630,8630,8630,0
|
|
20230906,184900,1996755740,8630,8630,8630,8630,0
|
|
20230906,184800,1996755740,8630,8630,8630,8630,0
|
|
20230906,184700,1996755740,8630,8630,8630,8630,0
|
|
20230906,184600,1996755740,8630,8630,8630,8630,0
|
|
20230906,184500,1996755740,8630,8630,8630,8630,0
|
|
20230906,184400,1996755740,8630,8630,8630,8630,0
|
|
20230906,184300,1996755740,8630,8630,8630,8630,0
|
|
20230906,184200,1996755740,8630,8630,8630,8630,0
|
|
20230906,184100,1996755740,8630,8630,8630,8630,0
|
|
20230906,184000,1996755740,8630,8630,8630,8630,0
|
|
20230906,183900,1996755740,8630,8630,8630,8630,0
|
|
20230906,183800,1996755740,8630,8630,8630,8630,0
|
|
20230906,183700,1996755740,8630,8630,8630,8630,0
|
|
20230906,183600,1996755740,8630,8630,8630,8630,0
|
|
20230906,183500,1996755740,8630,8630,8630,8630,0
|
|
20230906,183400,1996755740,8630,8630,8630,8630,0
|
|
20230906,183300,1996755740,8630,8630,8630,8630,0
|
|
20230906,183200,1996755740,8630,8630,8630,8630,0
|
|
20230906,183100,1996755740,8630,8630,8630,8630,0
|
|
20230906,183000,1996755740,8630,8630,8630,8630,0
|
|
20230906,182900,1996755740,8630,8630,8630,8630,0
|
|
20230906,182800,1996755740,8630,8630,8630,8630,0
|
|
20230906,182700,1996755740,8630,8630,8630,8630,0
|
|
20230906,182600,1996755740,8630,8630,8630,8630,0
|
|
20230906,182500,1996755740,8630,8630,8630,8630,0
|
|
20230906,182400,1996755740,8630,8630,8630,8630,0
|
|
20230906,182300,1996755740,8630,8630,8630,8630,2982
|
|
20230906,182200,1996755740,8630,8630,8630,8630,0
|
|
20230906,182100,1996755740,8630,8630,8630,8630,0
|
|
20230906,182000,1996755740,8630,8630,8630,8630,0
|
|
20230906,181900,1996755740,8630,8630,8630,8630,0
|
|
20230906,181800,1996755740,8630,8630,8630,8630,0
|
|
20230906,181700,1996755740,8630,8630,8630,8630,0
|
|
20230906,181600,1996755740,8630,8630,8630,8630,0
|
|
20230906,181500,1996755740,8630,8630,8630,8630,0
|
|
20230906,181400,1996755740,8630,8630,8630,8630,0
|
|
20230906,181300,1996755740,8630,8630,8630,8630,0
|
|
20230906,181200,1996755740,8630,8630,8630,8630,0
|
|
20230906,181100,1996755740,8630,8630,8630,8630,0
|
|
20230906,181000,1996755740,8630,8630,8630,8630,0
|
|
20230906,180900,1996755740,8630,8630,8630,8630,0
|
|
20230906,180800,1996755740,8630,8630,8630,8630,0
|
|
20230906,180700,1996755740,8630,8630,8630,8630,0
|
|
20230906,180600,1996755740,8630,8630,8630,8630,0
|
|
20230906,180500,1996755740,8630,8630,8630,8630,0
|
|
20230906,180400,1996755740,8630,8630,8630,8630,0
|
|
20230906,180300,1996755740,8630,8630,8630,8630,0
|
|
20230906,180200,1996755740,8630,8630,8630,8630,0
|
|
20230906,180100,1996755740,8630,8630,8630,8630,0
|
|
20230906,180000,1996755740,8630,8630,8630,8630,0
|
|
20230906,175900,1996755740,8630,8630,8630,8630,0
|
|
20230906,175800,1996755740,8630,8630,8630,8630,0
|
|
20230906,175700,1996755740,8630,8630,8630,8630,0
|
|
20230906,175600,1996755740,8630,8630,8630,8630,0
|
|
20230906,175500,1996755740,8630,8630,8630,8630,0
|
|
20230906,175400,1996755740,8630,8630,8630,8630,0
|
|
20230906,175300,1996755740,8630,8630,8630,8630,2982
|
|
20230906,175200,1996755740,8630,8630,8630,8630,0
|
|
20230906,175100,1996755740,8630,8630,8630,8630,0
|
|
20230906,175000,1996755740,8630,8630,8630,8630,0
|
|
20230906,174900,1996755740,8630,8630,8630,8630,0
|
|
20230906,174800,1996755740,8630,8630,8630,8630,0
|
|
20230906,174700,1996755740,8630,8630,8630,8630,0
|
|
20230906,174600,1996755740,8630,8630,8630,8630,0
|
|
20230906,174500,1996755740,8630,8630,8630,8630,0
|
|
20230906,174400,1996755740,8630,8630,8630,8630,0
|
|
20230906,174300,1996755740,8630,8630,8630,8630,0
|
|
20230906,174200,1996755740,8630,8630,8630,8630,0
|
|
20230906,174100,1996755740,8630,8630,8630,8630,0
|
|
20230906,174000,1996755740,8630,8630,8630,8630,0
|
|
20230906,173900,1996755740,8630,8630,8630,8630,0
|
|
20230906,173800,1996755740,8630,8630,8630,8630,0
|
|
20230906,173700,1996755740,8630,8630,8630,8630,0
|
|
20230906,173600,1996755740,8630,8630,8630,8630,0
|
|
20230906,173500,1996755740,8630,8630,8630,8630,0
|
|
20230906,173400,1996755740,8630,8630,8630,8630,0
|
|
20230906,173300,1996755740,8630,8630,8630,8630,0
|
|
20230906,173200,1996755740,8630,8630,8630,8630,0
|
|
20230906,173100,1996755740,8630,8630,8630,8630,0
|
|
20230906,173000,1996755740,8630,8630,8630,8630,0
|
|
20230906,172900,1996755740,8630,8630,8630,8630,0
|
|
20230906,172800,1996755740,8630,8630,8630,8630,0
|
|
20230906,172700,1996755740,8630,8630,8630,8630,0
|
|
20230906,172600,1996755740,8630,8630,8630,8630,0
|
|
20230906,172500,1996755740,8630,8630,8630,8630,0
|
|
20230906,172400,1996755740,8630,8630,8630,8630,0
|
|
20230906,172300,1996755740,8630,8630,8630,8630,2982
|
|
20230906,172200,1996755740,8630,8630,8630,8630,0
|
|
20230906,172100,1996755740,8630,8630,8630,8630,0
|
|
20230906,172000,1996755740,8630,8630,8630,8630,0
|
|
20230906,171900,1996755740,8630,8630,8630,8630,0
|
|
20230906,171800,1996755740,8630,8630,8630,8630,0
|
|
20230906,171700,1996755740,8630,8630,8630,8630,0
|
|
20230906,171600,1996755740,8630,8630,8630,8630,0
|
|
20230906,171500,1996755740,8630,8630,8630,8630,0
|
|
20230906,171400,1996755740,8630,8630,8630,8630,0
|
|
20230906,171300,1996755740,8630,8630,8630,8630,0
|
|
20230906,171200,1996755740,8630,8630,8630,8630,0
|
|
20230906,171100,1996755740,8630,8630,8630,8630,0
|
|
20230906,171000,1996755740,8630,8630,8630,8630,0
|
|
20230906,170900,1996755740,8630,8630,8630,8630,0
|
|
20230906,170800,1996755740,8630,8630,8630,8630,0
|
|
20230906,170700,1996755740,8630,8630,8630,8630,0
|
|
20230906,170600,1996755740,8630,8630,8630,8630,0
|
|
20230906,170500,1996755740,8630,8630,8630,8630,0
|
|
20230906,170400,1996755740,8630,8630,8630,8630,0
|
|
20230906,170300,1996755740,8630,8630,8630,8630,0
|
|
20230906,170200,1996755740,8630,8630,8630,8630,0
|
|
20230906,170100,1996755740,8630,8630,8630,8630,0
|
|
20230906,170000,1996755740,8630,8630,8630,8630,0
|
|
20230906,165900,1996755740,8630,8630,8630,8630,0
|
|
20230906,165800,1996755740,8630,8630,8630,8630,0
|
|
20230906,165700,1996755740,8630,8630,8630,8630,0
|
|
20230906,165600,1996755740,8630,8630,8630,8630,0
|
|
20230906,165500,1996755740,8630,8630,8630,8630,0
|
|
20230906,165400,1996755740,8630,8630,8630,8630,0
|
|
20230906,165300,1996755740,8630,8630,8630,8630,2982
|
|
20230906,165200,1996755740,8630,8630,8630,8630,0
|
|
20230906,165100,1996755740,8630,8630,8630,8630,0
|
|
20230906,165000,1996755740,8630,8630,8630,8630,0
|
|
20230906,164900,1996755740,8630,8630,8630,8630,0
|
|
20230906,164800,1996755740,8630,8630,8630,8630,0
|
|
20230906,164700,1996755740,8630,8630,8630,8630,0
|
|
20230906,164600,1996755740,8630,8630,8630,8630,0
|
|
20230906,164500,1996755740,8630,8630,8630,8630,0
|
|
20230906,164400,1996755740,8630,8630,8630,8630,0
|
|
20230906,164300,1996755740,8630,8630,8630,8630,0
|
|
20230906,164200,1996755740,8630,8630,8630,8630,0
|
|
20230906,164100,1996755740,8630,8630,8630,8630,0
|
|
20230906,164000,1996755740,8630,8630,8630,8630,0
|
|
20230906,163900,1996755740,8630,8630,8630,8630,0
|
|
20230906,163800,1996755740,8630,8630,8630,8630,0
|
|
20230906,163700,1996755740,8630,8630,8630,8630,0
|
|
20230906,163600,1996755740,8630,8630,8630,8630,0
|
|
20230906,163500,1996755740,8630,8630,8630,8630,0
|
|
20230906,163400,1996755740,8630,8630,8630,8630,0
|
|
20230906,163300,1996755740,8630,8630,8630,8630,0
|
|
20230906,163200,1996755740,8630,8630,8630,8630,0
|
|
20230906,163100,1996755740,8630,8630,8630,8630,0
|
|
20230906,163000,1996755740,8630,8630,8630,8630,0
|
|
20230906,162900,1996755740,8630,8630,8630,8630,0
|
|
20230906,162800,1996755740,8630,8630,8630,8630,0
|
|
20230906,162700,1996755740,8630,8630,8630,8630,0
|
|
20230906,162600,1996755740,8630,8630,8630,8630,0
|
|
20230906,162500,1996755740,8630,8630,8630,8630,0
|
|
20230906,162400,1996755740,8630,8630,8630,8630,0
|
|
20230906,162300,1996755740,8630,8630,8630,8630,2982
|
|
20230906,162200,1996755740,8630,8630,8630,8630,0
|
|
20230906,162100,1996755740,8630,8630,8630,8630,0
|
|
20230906,162000,1996755740,8630,8630,8630,8630,0
|
|
20230906,161900,1996755740,8630,8630,8630,8630,0
|
|
20230906,161800,1996755740,8630,8630,8630,8630,0
|
|
20230906,161700,1996755740,8630,8630,8630,8630,0
|
|
20230906,161600,1996755740,8630,8630,8630,8630,0
|
|
20230906,161500,1996755740,8630,8630,8630,8630,0
|
|
20230906,161400,1996755740,8630,8630,8630,8630,0
|
|
20230906,161300,1996755740,8630,8630,8630,8630,0
|
|
20230906,161200,1996755740,8630,8630,8630,8630,0
|
|
20230906,161100,1996755740,8630,8630,8630,8630,0
|
|
20230906,161000,1996755740,8630,8630,8630,8630,0
|
|
20230906,160900,1996755740,8630,8630,8630,8630,0
|
|
20230906,160800,1996755740,8630,8630,8630,8630,0
|
|
20230906,160700,1996755740,8630,8630,8630,8630,0
|
|
20230906,160600,1996755740,8630,8630,8630,8630,0
|
|
20230906,160500,1996755740,8630,8630,8630,8630,0
|
|
20230906,160400,1996755740,8630,8630,8630,8630,0
|
|
20230906,160300,1996755740,8630,8630,8630,8630,0
|
|
20230906,160200,1996755740,8630,8630,8630,8630,0
|
|
20230906,160100,1996755740,8630,8630,8630,8630,0
|
|
20230906,160000,1996755740,8630,8630,8630,8630,0
|
|
20230906,155900,1996755740,8630,8630,8630,8630,0
|
|
20230906,155800,1996755740,8630,8630,8630,8630,0
|
|
20230906,155700,1996755740,8630,8630,8630,8630,0
|
|
20230906,155600,1996755740,8630,8630,8630,8630,0
|
|
20230906,155500,1996755740,8630,8630,8630,8630,0
|
|
20230906,155400,1996755740,8630,8630,8630,8630,0
|
|
20230906,155300,1996755740,8630,8630,8630,8630,2982
|
|
20230906,155200,1996755740,8630,8630,8630,8630,0
|
|
20230906,155100,1996755740,8630,8630,8630,8630,0
|
|
20230906,155000,1996755740,8630,8630,8630,8630,0
|
|
20230906,154900,1996755740,8630,8630,8630,8630,0
|
|
20230906,154800,1996755740,8630,8630,8630,8630,0
|
|
20230906,154700,1996755740,8630,8630,8630,8630,0
|
|
20230906,154600,1996755740,8630,8630,8630,8630,0
|
|
20230906,154500,1996755740,8630,8630,8630,8630,0
|
|
20230906,154400,1996755740,8630,8630,8630,8630,0
|
|
20230906,154300,1996755740,8630,8630,8630,8630,0
|
|
20230906,154200,1996755740,8630,8630,8630,8630,0
|
|
20230906,154100,1996755740,8630,8630,8630,8630,0
|
|
20230906,154000,1996755740,8630,8630,8630,8630,0
|
|
20230906,153900,1996755740,8630,8630,8630,8630,0
|
|
20230906,153800,1996755740,8630,8630,8630,8630,0
|
|
20230906,153700,1996755740,8630,8630,8630,8630,0
|
|
20230906,153600,1996755740,8630,8630,8630,8630,0
|
|
20230906,153500,1996755740,8630,8630,8630,8630,0
|
|
20230906,153400,1996755740,8630,8630,8630,8630,0
|
|
20230906,153300,1996755740,8630,8630,8630,8630,0
|
|
20230906,153200,1996755740,8630,8630,8630,8630,0
|
|
20230906,153100,1996755740,8630,8630,8630,8630,0
|
|
20230906,153000,1996755740,8630,8630,8630,8630,2982
|
|
20230906,152900,1971021080,8630,8630,8630,8630,0
|
|
20230906,152800,1971021080,8630,8630,8630,8630,0
|
|
20230906,152700,1971021080,8630,8630,8630,8630,0
|
|
20230906,152600,1971021080,8630,8630,8630,8630,0
|
|
20230906,152500,1971021080,8630,8630,8630,8630,0
|
|
20230906,152400,1971021080,8630,8630,8630,8630,0
|
|
20230906,152300,1971021080,8630,8630,8630,8630,0
|
|
20230906,152200,1971021080,8630,8630,8630,8630,0
|
|
20230906,152100,1971021080,8630,8630,8630,8630,0
|
|
20230906,152000,1971021080,8630,8630,8630,8630,0
|
|
20230906,151900,1971021080,8630,8640,8650,8630,566
|
|
20230906,151800,1966133350,8640,8640,8640,8630,257
|
|
20230906,151700,1963912980,8640,8640,8650,8640,650
|
|
20230906,151600,1958294550,8630,8630,8630,8630,0
|
|
20230906,151500,1958294550,8630,8630,8630,8630,224
|
|
20230906,151400,1956361430,8630,8630,8630,8630,1601
|
|
20230906,151300,1942544800,8620,8630,8630,8620,659
|
|
20230906,151200,1936861220,8630,8630,8630,8630,30
|
|
20230906,151100,1936602320,8630,8630,8630,8630,12
|
|
20230906,151000,1936498760,8630,8620,8630,8610,524
|
|
20230906,150900,1931980540,8610,8610,8610,8610,300
|
|
20230906,150800,1929397540,8610,8620,8620,8610,1460
|
|
20230906,150700,1916818510,8620,8620,8620,8620,70
|
|
20230906,150600,1916215110,8620,8620,8620,8620,0
|
|
20230906,150500,1916215110,8620,8620,8620,8620,100
|
|
20230906,150400,1915353110,8620,8620,8620,8610,502
|
|
20230906,150300,1911025880,8620,8620,8620,8620,2
|
|
20230906,150200,1911008640,8620,8610,8620,8610,200
|
|
20230906,150100,1909286140,8610,8610,8610,8610,483
|
|
20230906,150000,1905127510,8610,8610,8610,8610,326
|
|
20230906,145900,1902320650,8610,8610,8610,8610,1133
|
|
20230906,145800,1892565520,8600,8600,8600,8600,210
|
|
20230906,145700,1890759520,8600,8600,8600,8600,1
|
|
20230906,145600,1890750920,8600,8600,8600,8600,100
|
|
20230906,145500,1889890920,8600,8600,8600,8600,210
|
|
20230906,145400,1888084920,8610,8600,8610,8600,23
|
|
20230906,145300,1887887020,8600,8620,8620,8600,650
|
|
20230906,145200,1882295700,8610,8610,8610,8610,69
|
|
20230906,145100,1881701610,8610,8610,8610,8610,0
|
|
20230906,145000,1881701610,8610,8600,8620,8600,3867
|
|
20230906,144900,1848435550,8610,8620,8620,8610,2099
|
|
20230906,144800,1830362820,8620,8620,8620,8620,0
|
|
20230906,144700,1830362820,8620,8620,8620,8620,1197
|
|
20230906,144600,1820044680,8630,8630,8630,8630,1
|
|
20230906,144500,1820036050,8630,8630,8630,8630,108
|
|
20230906,144400,1819104010,8630,8630,8630,8630,102
|
|
20230906,144300,1818223750,8630,8630,8630,8630,185
|
|
20230906,144200,1816627200,8630,8630,8630,8630,162
|
|
20230906,144100,1815229140,8630,8640,8640,8620,6450
|
|
20230906,144000,1759599540,8640,8650,8650,8640,1626
|
|
20230906,143900,1745546680,8650,8650,8650,8650,415
|
|
20230906,143800,1741956930,8650,8660,8660,8650,361
|
|
20230906,143700,1738831000,8660,8660,8660,8660,0
|
|
20230906,143600,1738831000,8660,8660,8660,8660,0
|
|
20230906,143500,1738831000,8660,8660,8660,8660,18
|
|
20230906,143400,1738675120,8660,8660,8660,8660,0
|
|
20230906,143300,1738675120,8660,8660,8660,8660,156
|
|
20230906,143200,1737324160,8650,8650,8650,8650,0
|
|
20230906,143100,1737324160,8650,8650,8650,8650,0
|
|
20230906,143000,1737324160,8650,8660,8660,8650,1033
|
|
20230906,142900,1728378710,8660,8660,8660,8660,0
|
|
20230906,142800,1728378710,8660,8660,8660,8660,0
|
|
20230906,142700,1728378710,8660,8660,8660,8660,0
|
|
20230906,142600,1728378710,8660,8660,8660,8650,51
|
|
20230906,142500,1727937250,8660,8660,8660,8660,100
|
|
20230906,142400,1727071250,8660,8660,8660,8660,125
|
|
20230906,142300,1725988750,8660,8660,8660,8660,50
|
|
20230906,142200,1725555750,8660,8660,8660,8660,7
|
|
20230906,142100,1725495130,8650,8650,8650,8650,0
|
|
20230906,142000,1725495130,8650,8650,8650,8650,200
|
|
20230906,141900,1723765130,8650,8660,8660,8650,360
|
|
20230906,141800,1720650180,8660,8660,8660,8660,0
|
|
20230906,141700,1720650180,8660,8660,8660,8660,16
|
|
20230906,141600,1720511620,8660,8650,8660,8650,30
|
|
20230906,141500,1720252020,8650,8650,8650,8650,883
|
|
20230906,141400,1712614070,8650,8650,8650,8650,0
|
|
20230906,141300,1712614070,8650,8650,8650,8650,32
|
|
20230906,141200,1712337270,8650,8650,8650,8650,0
|
|
20230906,141100,1712337270,8650,8640,8650,8640,10
|
|
20230906,141000,1712250780,8650,8650,8650,8650,330
|
|
20230906,140900,1709396280,8650,8640,8650,8640,698
|
|
20230906,140800,1703358710,8650,8650,8650,8650,3
|
|
20230906,140700,1703332760,8650,8650,8650,8640,749
|
|
20230906,140600,1696853990,8650,8660,8660,8650,364
|
|
20230906,140500,1693704740,8660,8650,8660,8650,142
|
|
20230906,140400,1692475590,8660,8660,8660,8660,790
|
|
20230906,140300,1685634190,8670,8670,8670,8670,0
|
|
20230906,140200,1685634190,8670,8670,8670,8670,1
|
|
20230906,140100,1685625520,8670,8670,8670,8670,230
|
|
20230906,140000,1683631420,8670,8670,8670,8670,138
|
|
20230906,135900,1682434960,8670,8670,8670,8670,100
|
|
20230906,135800,1681567960,8650,8650,8650,8650,16
|
|
20230906,135700,1681429560,8650,8650,8650,8650,200
|
|
20230906,135600,1679699560,8630,8630,8630,8630,0
|
|
20230906,135500,1679699560,8630,8660,8660,8630,1218
|
|
20230906,135400,1669169500,8670,8670,8670,8670,104
|
|
20230906,135300,1668267820,8650,8650,8650,8650,12
|
|
20230906,135200,1668164020,8650,8640,8650,8640,321
|
|
20230906,135100,1665388070,8640,8640,8640,8640,2
|
|
20230906,135000,1665370790,8650,8650,8650,8650,0
|
|
20230906,134900,1665370790,8650,8650,8650,8650,0
|
|
20230906,134800,1665370790,8650,8650,8650,8650,206
|
|
20230906,134700,1663588890,8650,8650,8650,8650,115
|
|
20230906,134600,1662594140,8650,8650,8650,8650,10
|
|
20230906,134500,1662507640,8640,8650,8650,8640,227
|
|
20230906,134400,1660544470,8670,8670,8670,8670,120
|
|
20230906,134300,1659504070,8660,8660,8660,8660,321
|
|
20230906,134200,1656724210,8660,8660,8660,8660,1
|
|
20230906,134100,1656715550,8660,8660,8660,8660,43
|
|
20230906,134000,1656343170,8660,8660,8660,8660,132
|
|
20230906,133900,1655200050,8670,8670,8670,8670,0
|
|
20230906,133800,1655200050,8670,8670,8670,8670,1
|
|
20230906,133700,1655191380,8650,8660,8660,8650,1027
|
|
20230906,133600,1646297830,8660,8660,8660,8660,0
|
|
20230906,133500,1646297830,8660,8650,8660,8650,11
|
|
20230906,133400,1646202610,8650,8650,8650,8650,4
|
|
20230906,133300,1646168010,8650,8650,8650,8650,123
|
|
20230906,133200,1645104060,8670,8670,8670,8670,0
|
|
20230906,133100,1645104060,8670,8670,8670,8660,97
|
|
20230906,133000,1644263370,8670,8660,8670,8650,155
|
|
20230906,132900,1642920790,8640,8630,8640,8630,426
|
|
20230906,132800,1639240240,8630,8630,8630,8630,1
|
|
20230906,132700,1639231610,8630,8640,8640,8630,992
|
|
20230906,132600,1630660750,8640,8640,8640,8640,590
|
|
20230906,132500,1625563150,8640,8640,8640,8640,0
|
|
20230906,132400,1625563150,8640,8640,8640,8640,100
|
|
20230906,132300,1624699150,8640,8640,8640,8640,68
|
|
20230906,132200,1624111630,8640,8650,8650,8640,403
|
|
20230906,132100,1620629600,8640,8630,8640,8620,1513
|
|
20230906,132000,1607579190,8630,8630,8630,8630,1
|
|
20230906,131900,1607570560,8630,8620,8630,8620,540
|
|
20230906,131800,1602911770,8620,8620,8620,8620,0
|
|
20230906,131700,1602911770,8620,8630,8630,8620,100
|
|
20230906,131600,1602049760,8620,8630,8630,8620,37
|
|
20230906,131500,1601730780,8630,8640,8640,8630,2715
|
|
20230906,131400,1578298950,8640,8640,8640,8640,1000
|
|
20230906,131300,1569658950,8650,8650,8650,8640,18
|
|
20230906,131200,1569503290,8650,8650,8650,8650,0
|
|
20230906,131100,1569503290,8650,8650,8650,8650,328
|
|
20230906,131000,1566666090,8650,8650,8650,8650,5
|
|
20230906,130900,1566622840,8650,8650,8650,8650,200
|
|
20230906,130800,1564892840,8650,8650,8650,8650,0
|
|
20230906,130700,1564892840,8650,8650,8650,8650,410
|
|
20230906,130600,1561346340,8650,8650,8650,8650,151
|
|
20230906,130500,1560040190,8650,8640,8650,8640,429
|
|
20230906,130400,1556332950,8640,8660,8660,8640,379
|
|
20230906,130300,1553054610,8660,8660,8660,8660,199
|
|
20230906,130200,1551331270,8650,8650,8650,8650,0
|
|
20230906,130100,1551331270,8650,8650,8650,8650,200
|
|
20230906,130000,1549601270,8650,8650,8650,8650,114
|
|
20230906,125900,1548615170,8640,8640,8640,8640,0
|
|
20230906,125800,1548615170,8640,8650,8650,8640,101
|
|
20230906,125700,1547741670,8650,8650,8650,8650,460
|
|
20230906,125600,1543762670,8650,8660,8660,8650,158
|
|
20230906,125500,1542395830,8650,8650,8660,8650,285
|
|
20230906,125400,1539930550,8650,8670,8670,8650,519
|
|
20230906,125300,1535433340,8680,8670,8680,8670,58
|
|
20230906,125200,1534930040,8670,8670,8670,8670,43
|
|
20230906,125100,1534557230,8670,8680,8680,8670,362
|
|
20230906,125000,1531415200,8680,8680,8680,8680,10
|
|
20230906,124900,1531328400,8680,8680,8680,8680,0
|
|
20230906,124800,1531328400,8680,8680,8680,8680,59
|
|
20230906,124700,1530816280,8680,8680,8680,8680,1
|
|
20230906,124600,1530807600,8680,8680,8680,8680,20
|
|
20230906,124500,1530634000,8680,8680,8680,8680,0
|
|
20230906,124400,1530634000,8680,8680,8680,8670,94
|
|
20230906,124300,1529818110,8670,8670,8670,8670,0
|
|
20230906,124200,1529818110,8670,8670,8670,8670,0
|
|
20230906,124100,1529818110,8670,8670,8670,8670,0
|
|
20230906,124000,1529818110,8670,8670,8670,8670,0
|
|
20230906,123900,1529818110,8670,8670,8670,8670,0
|
|
20230906,123800,1529818110,8670,8660,8670,8660,149
|
|
20230906,123700,1528526780,8660,8660,8660,8660,0
|
|
20230906,123600,1528526780,8660,8660,8660,8650,571
|
|
20230906,123500,1523581950,8660,8660,8660,8660,1
|
|
20230906,123400,1523573290,8660,8660,8660,8660,843
|
|
20230906,123300,1516272910,8660,8660,8660,8660,28
|
|
20230906,123200,1516030430,8650,8650,8650,8650,60
|
|
20230906,123100,1515511430,8650,8650,8650,8650,176
|
|
20230906,123000,1513989030,8650,8650,8650,8650,19
|
|
20230906,122900,1513824680,8650,8660,8660,8650,101
|
|
20230906,122800,1512951020,8660,8660,8660,8660,1
|
|
20230906,122700,1512942360,8650,8650,8650,8650,0
|
|
20230906,122600,1512942360,8650,8650,8650,8650,5
|
|
20230906,122500,1512899110,8660,8660,8660,8660,20
|
|
20230906,122400,1512725910,8660,8660,8660,8660,0
|
|
20230906,122300,1512725910,8660,8660,8660,8660,0
|
|
20230906,122200,1512725910,8660,8660,8660,8660,137
|
|
20230906,122100,1511539490,8660,8640,8660,8640,205
|
|
20230906,122000,1509764290,8640,8640,8640,8640,20
|
|
20230906,121900,1509591490,8640,8650,8650,8640,50
|
|
20230906,121800,1509159430,8650,8650,8650,8650,0
|
|
20230906,121700,1509159430,8650,8650,8650,8650,100
|
|
20230906,121600,1508294430,8640,8640,8650,8640,117
|
|
20230906,121500,1507282550,8640,8650,8650,8640,2705
|
|
20230906,121400,1483910250,8650,8650,8650,8650,522
|
|
20230906,121300,1479394950,8650,8650,8650,8650,1000
|
|
20230906,121200,1470744950,8650,8650,8650,8650,36
|
|
20230906,121100,1470433550,8650,8650,8650,8650,22
|
|
20230906,121000,1470243250,8650,8650,8650,8650,30
|
|
20230906,120900,1469983750,8660,8660,8660,8660,12
|
|
20230906,120800,1469879830,8650,8660,8660,8650,1420
|
|
20230906,120700,1457596820,8660,8670,8670,8660,973
|
|
20230906,120600,1449170630,8660,8670,8670,8660,696
|
|
20230906,120500,1443138310,8670,8670,8670,8670,101
|
|
20230906,120400,1442262640,8660,8660,8660,8660,0
|
|
20230906,120300,1442262640,8660,8660,8660,8660,412
|
|
20230906,120200,1438694720,8670,8670,8670,8670,50
|
|
20230906,120100,1438261220,8670,8670,8670,8670,210
|
|
20230906,120000,1436440520,8670,8670,8670,8670,0
|
|
20230906,115900,1436440520,8670,8670,8670,8670,227
|
|
20230906,115800,1434472430,8670,8670,8670,8670,50
|
|
20230906,115700,1434038930,8660,8660,8660,8660,0
|
|
20230906,115600,1434038930,8660,8660,8660,8660,100
|
|
20230906,115500,1433172930,8660,8670,8670,8660,2115
|
|
20230906,115400,1414853890,8680,8680,8680,8680,51
|
|
20230906,115300,1414411210,8680,8680,8680,8680,0
|
|
20230906,115200,1414411210,8680,8680,8680,8680,449
|
|
20230906,115100,1410513890,8680,8680,8680,8680,0
|
|
20230906,115000,1410513890,8680,8680,8680,8680,5
|
|
20230906,114900,1410470490,8690,8690,8690,8690,10
|
|
20230906,114800,1410383590,8690,8690,8690,8690,172
|
|
20230906,114700,1408888910,8690,8690,8690,8690,0
|
|
20230906,114600,1408888910,8690,8690,8690,8690,0
|
|
20230906,114500,1408888910,8690,8690,8690,8690,0
|
|
20230906,114400,1408888910,8690,8690,8690,8690,15
|
|
20230906,114300,1408758560,8690,8690,8690,8690,20
|
|
20230906,114200,1408584760,8690,8690,8690,8690,730
|
|
20230906,114100,1402241060,8690,8690,8690,8690,0
|
|
20230906,114000,1402241060,8690,8690,8690,8690,0
|
|
20230906,113900,1402241060,8690,8690,8690,8690,9
|
|
20230906,113800,1402162850,8710,8710,8710,8710,520
|
|
20230906,113700,1397633650,8710,8680,8710,8680,1343
|
|
20230906,113600,1385960170,8680,8680,8680,8680,0
|
|
20230906,113500,1385960170,8680,8680,8680,8680,220
|
|
20230906,113400,1384050570,8680,8700,8700,8680,333
|
|
20230906,113300,1381158770,8700,8700,8700,8700,0
|
|
20230906,113200,1381158770,8700,8710,8710,8700,172
|
|
20230906,113100,1379660930,8710,8710,8710,8710,276
|
|
20230906,113000,1377256970,8710,8700,8710,8700,236
|
|
20230906,112900,1375201440,8710,8690,8710,8690,900
|
|
20230906,112800,1367368180,8690,8700,8710,8690,2208
|
|
20230906,112700,1348140890,8700,8670,8720,8670,2185
|
|
20230906,112600,1329133040,8660,8660,8660,8660,0
|
|
20230906,112500,1329133040,8660,8690,8690,8660,2000
|
|
20230906,112400,1311797060,8690,8700,8700,8690,454
|
|
20230906,112300,1307847330,8700,8700,8700,8700,180
|
|
20230906,112200,1306281330,8690,8680,8690,8680,647
|
|
20230906,112100,1300659800,8680,8680,8680,8680,1173
|
|
20230906,112000,1290478160,8670,8670,8670,8670,20
|
|
20230906,111900,1290304760,8670,8670,8670,8670,0
|
|
20230906,111800,1290304760,8670,8670,8670,8670,100
|
|
20230906,111700,1289437760,8680,8680,8680,8680,12
|
|
20230906,111600,1289333600,8650,8650,8650,8650,0
|
|
20230906,111500,1289333600,8650,8670,8670,8640,2588
|
|
20230906,111400,1266951000,8670,8670,8670,8670,311
|
|
20230906,111300,1264254630,8650,8660,8660,8650,292
|
|
20230906,111200,1261728360,8660,8660,8660,8660,59
|
|
20230906,111100,1261217420,8660,8660,8660,8660,1
|
|
20230906,111000,1261208760,8660,8660,8660,8660,254
|
|
20230906,110900,1259009120,8660,8670,8670,8640,4211
|
|
20230906,110800,1222556620,8670,8670,8670,8670,11
|
|
20230906,110700,1222461250,8680,8680,8680,8680,295
|
|
20230906,110600,1219900650,8680,8670,8680,8670,155
|
|
20230906,110500,1218555780,8670,8690,8690,8670,15
|
|
20230906,110400,1218425450,8670,8680,8690,8670,438
|
|
20230906,110300,1214623690,8680,8690,8690,8680,2122
|
|
20230906,110200,1196193460,8690,8690,8690,8690,15
|
|
20230906,110100,1196063110,8690,8710,8710,8690,10700
|
|
20230906,110000,1102979950,8720,8720,8720,8720,0
|
|
20230906,105900,1102979950,8720,8720,8720,8720,0
|
|
20230906,105800,1102979950,8720,8720,8720,8720,71
|
|
20230906,105700,1102360830,8720,8720,8720,8720,531
|
|
20230906,105600,1097730510,8720,8720,8720,8720,1202
|
|
20230906,105500,1087249070,8720,8720,8750,8720,3490
|
|
20230906,105400,1056739120,8720,8740,8740,8720,1009
|
|
20230906,105300,1047929840,8730,8740,8740,8720,904
|
|
20230906,105200,1040035330,8740,8740,8740,8740,2
|
|
20230906,105100,1040017850,8740,8730,8740,8730,58
|
|
20230906,105000,1039510970,8750,8750,8750,8750,17
|
|
20230906,104900,1039362220,8740,8740,8740,8740,105
|
|
20230906,104800,1038444520,8720,8720,8720,8720,0
|
|
20230906,104700,1038444520,8720,8740,8740,8720,1292
|
|
20230906,104600,1027170880,8720,8730,8730,8720,768
|
|
20230906,104500,1020472270,8750,8730,8750,8730,2782
|
|
20230906,104400,996166330,8730,8750,8750,8730,535
|
|
20230906,104300,991490170,8750,8750,8750,8750,50
|
|
20230906,104200,991052670,8750,8770,8770,8750,600
|
|
20230906,104100,985795130,8770,8770,8770,8770,20
|
|
20230906,104000,985619730,8780,8780,8780,8780,170
|
|
20230906,103900,984127130,8780,8770,8780,8770,105
|
|
20230906,103800,983205280,8770,8770,8770,8770,52
|
|
20230906,103700,982749240,8770,8800,8800,8770,281
|
|
20230906,103600,980282190,8810,8810,8810,8810,5
|
|
20230906,103500,980238140,8800,8820,8820,8800,519
|
|
20230906,103400,975664620,8820,8830,8830,8820,368
|
|
20230906,103300,972415670,8830,8840,8840,8830,144
|
|
20230906,103200,971144140,8840,8820,8840,8820,798
|
|
20230906,103100,964099550,8820,8790,8820,8790,3052
|
|
20230906,103000,937246770,8760,8780,8780,8740,3077
|
|
20230906,102900,910287850,8780,8780,8780,8780,511
|
|
20230906,102800,905801270,8770,8760,8770,8760,1085
|
|
20230906,102700,896286020,8760,8760,8760,8760,0
|
|
20230906,102600,896286020,8760,8760,8760,8760,185
|
|
20230906,102500,894665420,8750,8760,8760,8750,541
|
|
20230906,102400,889931520,8760,8760,8760,8760,580
|
|
20230906,102300,884850720,8750,8750,8750,8750,500
|
|
20230906,102200,880475720,8750,8750,8750,8750,10
|
|
20230906,102100,880388220,8750,8740,8770,8740,1854
|
|
20230906,102000,864170360,8740,8740,8740,8740,51
|
|
20230906,101900,863724620,8730,8730,8730,8730,10
|
|
20230906,101800,863637320,8740,8730,8740,8730,248
|
|
20230906,101700,861472200,8730,8740,8740,8730,44
|
|
20230906,101600,861088070,8740,8740,8740,8740,102
|
|
20230906,101500,860196590,8750,8750,8750,8750,134
|
|
20230906,101400,859024090,8750,8740,8750,8740,290
|
|
20230906,101300,856487590,8730,8740,8740,8730,693
|
|
20230906,101200,850431630,8740,8740,8740,8740,0
|
|
20230906,101100,850431630,8740,8740,8740,8740,80
|
|
20230906,101000,849732430,8740,8760,8760,8740,2167
|
|
20230906,100900,830790220,8770,8760,8770,8760,189
|
|
20230906,100800,829134010,8760,8760,8760,8760,148
|
|
20230906,100700,827837530,8760,8760,8760,8750,244
|
|
20230906,100600,825700680,8750,8760,8760,8750,55
|
|
20230906,100500,825219380,8740,8740,8740,8740,9
|
|
20230906,100400,825140720,8760,8760,8760,8760,243
|
|
20230906,100300,823012040,8760,8770,8770,8760,167
|
|
20230906,100200,821548440,8770,8760,8770,8750,849
|
|
20230906,100100,814115350,8740,8760,8760,8740,1796
|
|
20230906,100000,798400560,8760,8760,8760,8760,29
|
|
20230906,095900,798146520,8760,8760,8760,8760,200
|
|
20230906,095800,796394520,8760,8760,8760,8760,19
|
|
20230906,095700,796228080,8760,8740,8760,8740,100
|
|
20230906,095600,795352720,8750,8750,8750,8750,0
|
|
20230906,095500,795352720,8750,8730,8750,8730,735
|
|
20230906,095400,788925350,8730,8730,8730,8730,0
|
|
20230906,095300,788925350,8730,8730,8730,8720,397
|
|
20230906,095200,785459640,8720,8720,8720,8720,25
|
|
20230906,095100,785241640,8720,8720,8720,8720,393
|
|
20230906,095000,781814680,8720,8720,8720,8720,158
|
|
20230906,094900,780436920,8710,8720,8720,8710,247
|
|
20230906,094800,778285380,8710,8710,8710,8710,390
|
|
20230906,094700,774888480,8710,8720,8720,8710,734
|
|
20230906,094600,768488200,8730,8730,8730,8730,330
|
|
20230906,094500,765607300,8730,8730,8730,8730,518
|
|
20230906,094400,761085160,8730,8730,8730,8730,73
|
|
20230906,094300,760447870,8730,8750,8750,8730,368
|
|
20230906,094200,757233230,8750,8750,8750,8750,20
|
|
20230906,094100,757058230,8750,8730,8750,8730,200
|
|
20230906,094000,755310990,8720,8710,8720,8710,714
|
|
20230906,093900,749089030,8710,8730,8730,8710,90
|
|
20230906,093800,748305010,8710,8720,8720,8710,202
|
|
20230906,093700,746543590,8720,8730,8730,8720,63
|
|
20230906,093600,745994100,8710,8740,8740,8710,1175
|
|
20230906,093500,735757640,8730,8750,8750,8730,2117
|
|
20230906,093400,717272230,8750,8750,8750,8750,20
|
|
20230906,093300,717097230,8750,8750,8750,8750,1
|
|
20230906,093200,717088480,8750,8740,8750,8740,537
|
|
20230906,093100,712393470,8730,8740,8740,8730,1095
|
|
20230906,093000,702832630,8740,8750,8750,8740,767
|
|
20230906,092900,696127470,8750,8780,8780,8750,1147
|
|
20230906,092800,686081540,8790,8800,8800,8790,328
|
|
20230906,092700,683197450,8800,8810,8810,8800,257
|
|
20230906,092600,680935750,8820,8840,8840,8820,1316
|
|
20230906,092500,669315670,8840,8830,8840,8830,1046
|
|
20230906,092400,660071230,8840,8860,8860,8820,1073
|
|
20230906,092300,650586640,8870,8890,8890,8860,3042
|
|
20230906,092200,623591410,8890,8880,8900,8880,3691
|
|
20230906,092100,590761930,8870,8850,8870,8840,810
|
|
20230906,092000,583587730,8840,8860,8900,8840,997
|
|
20230906,091900,574747440,8850,8850,8860,8850,506
|
|
20230906,091800,570269310,8850,8830,8850,8820,1360
|
|
20230906,091700,558266110,8830,8900,8900,8810,1974
|
|
20230906,091600,540801040,8900,8880,8950,8830,13429
|
|
20230906,091500,421121750,8900,8780,8900,8780,14445
|
|
20230906,091400,293495850,8780,8730,8780,8730,1889
|
|
20230906,091300,276971670,8720,8710,8720,8710,1256
|
|
20230906,091200,266019410,8710,8710,8710,8710,66
|
|
20230906,091100,265444550,8710,8700,8710,8700,468
|
|
20230906,091000,261370010,8700,8700,8700,8700,480
|
|
20230906,090900,257194010,8700,8700,8710,8700,1394
|
|
20230906,090800,245055760,8700,8700,8700,8690,887
|
|
20230906,090700,237339510,8700,8710,8720,8700,979
|
|
20230906,090600,228812290,8720,8740,8740,8690,6367
|
|
20230906,090500,173352710,8750,8780,8790,8720,2971
|
|
20230906,090400,147325550,8790,8810,8810,8780,1743
|
|
20230906,090300,132002930,8810,8770,8810,8770,1909
|
|
20230906,090200,115230850,8770,8770,8790,8760,3207
|
|
20230906,090100,87112920,8780,8820,8820,8750,2811
|
|
20230906,090000,62410340,8780,8800,8830,8730,7062
|