578 lines
28 KiB
CSV
578 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,183500,3667390770,8780,8780,8780,8780,7147
|
|
20230911,183400,3667390770,8780,8780,8780,8780,0
|
|
20230911,183300,3667390770,8780,8780,8780,8780,0
|
|
20230911,183200,3667390770,8780,8780,8780,8780,0
|
|
20230911,183100,3667390770,8780,8780,8780,8780,0
|
|
20230911,183000,3667390770,8780,8780,8780,8780,0
|
|
20230911,182900,3667390770,8780,8780,8780,8780,0
|
|
20230911,182800,3667390770,8780,8780,8780,8780,0
|
|
20230911,182700,3667390770,8780,8780,8780,8780,0
|
|
20230911,182600,3667390770,8780,8780,8780,8780,0
|
|
20230911,182500,3667390770,8780,8780,8780,8780,0
|
|
20230911,182400,3667390770,8780,8780,8780,8780,0
|
|
20230911,182300,3667390770,8780,8780,8780,8780,0
|
|
20230911,182200,3667390770,8780,8780,8780,8780,0
|
|
20230911,182100,3667390770,8780,8780,8780,8780,0
|
|
20230911,182000,3667390770,8780,8780,8780,8780,0
|
|
20230911,181900,3667390770,8780,8780,8780,8780,0
|
|
20230911,181800,3667390770,8780,8780,8780,8780,0
|
|
20230911,181700,3667390770,8780,8780,8780,8780,0
|
|
20230911,181600,3667390770,8780,8780,8780,8780,0
|
|
20230911,181500,3667390770,8780,8780,8780,8780,0
|
|
20230911,181400,3667390770,8780,8780,8780,8780,0
|
|
20230911,181300,3667390770,8780,8780,8780,8780,0
|
|
20230911,181200,3667390770,8780,8780,8780,8780,0
|
|
20230911,181100,3667390770,8780,8780,8780,8780,0
|
|
20230911,181000,3667390770,8780,8780,8780,8780,0
|
|
20230911,180900,3667390770,8780,8780,8780,8780,0
|
|
20230911,180800,3667390770,8780,8780,8780,8780,0
|
|
20230911,180700,3667390770,8780,8780,8780,8780,0
|
|
20230911,180600,3667390770,8780,8780,8780,8780,0
|
|
20230911,180500,3667390770,8780,8780,8780,8780,7147
|
|
20230911,180400,3667390770,8780,8780,8780,8780,0
|
|
20230911,180300,3667390770,8780,8780,8780,8780,0
|
|
20230911,180200,3667390770,8780,8780,8780,8780,0
|
|
20230911,180100,3667390770,8780,8780,8780,8780,0
|
|
20230911,180000,3667390770,8780,8780,8780,8780,0
|
|
20230911,175900,3667390770,8780,8780,8780,8780,0
|
|
20230911,175800,3667390770,8780,8780,8780,8780,0
|
|
20230911,175700,3667390770,8780,8780,8780,8780,0
|
|
20230911,175600,3667390770,8780,8780,8780,8780,0
|
|
20230911,175500,3667390770,8780,8780,8780,8780,0
|
|
20230911,175400,3667390770,8780,8780,8780,8780,0
|
|
20230911,175300,3667390770,8780,8780,8780,8780,0
|
|
20230911,175200,3667390770,8780,8780,8780,8780,0
|
|
20230911,175100,3667390770,8780,8780,8780,8780,0
|
|
20230911,175000,3667390770,8780,8780,8780,8780,0
|
|
20230911,174900,3667390770,8780,8780,8780,8780,0
|
|
20230911,174800,3667390770,8780,8780,8780,8780,0
|
|
20230911,174700,3667390770,8780,8780,8780,8780,0
|
|
20230911,174600,3667390770,8780,8780,8780,8780,0
|
|
20230911,174500,3667390770,8780,8780,8780,8780,0
|
|
20230911,174400,3667390770,8780,8780,8780,8780,0
|
|
20230911,174300,3667390770,8780,8780,8780,8780,0
|
|
20230911,174200,3667390770,8780,8780,8780,8780,0
|
|
20230911,174100,3667390770,8780,8780,8780,8780,0
|
|
20230911,174000,3667390770,8780,8780,8780,8780,0
|
|
20230911,173900,3667390770,8780,8780,8780,8780,0
|
|
20230911,173800,3667390770,8780,8780,8780,8780,0
|
|
20230911,173700,3667390770,8780,8780,8780,8780,0
|
|
20230911,173600,3667390770,8780,8780,8780,8780,0
|
|
20230911,173500,3667390770,8780,8780,8780,8780,7147
|
|
20230911,173400,3667390770,8780,8780,8780,8780,0
|
|
20230911,173300,3667390770,8780,8780,8780,8780,0
|
|
20230911,173200,3667390770,8780,8780,8780,8780,0
|
|
20230911,173100,3667390770,8780,8780,8780,8780,0
|
|
20230911,173000,3667390770,8780,8780,8780,8780,0
|
|
20230911,172900,3667390770,8780,8780,8780,8780,0
|
|
20230911,172800,3667390770,8780,8780,8780,8780,0
|
|
20230911,172700,3667390770,8780,8780,8780,8780,0
|
|
20230911,172600,3667390770,8780,8780,8780,8780,0
|
|
20230911,172500,3667390770,8780,8780,8780,8780,0
|
|
20230911,172400,3667390770,8780,8780,8780,8780,0
|
|
20230911,172300,3667390770,8780,8780,8780,8780,0
|
|
20230911,172200,3667390770,8780,8780,8780,8780,0
|
|
20230911,172100,3667390770,8780,8780,8780,8780,0
|
|
20230911,172000,3667390770,8780,8780,8780,8780,0
|
|
20230911,171900,3667390770,8780,8780,8780,8780,0
|
|
20230911,171800,3667390770,8780,8780,8780,8780,0
|
|
20230911,171700,3667390770,8780,8780,8780,8780,0
|
|
20230911,171600,3667390770,8780,8780,8780,8780,0
|
|
20230911,171500,3667390770,8780,8780,8780,8780,0
|
|
20230911,171400,3667390770,8780,8780,8780,8780,0
|
|
20230911,171300,3667390770,8780,8780,8780,8780,0
|
|
20230911,171200,3667390770,8780,8780,8780,8780,0
|
|
20230911,171100,3667390770,8780,8780,8780,8780,0
|
|
20230911,171000,3667390770,8780,8780,8780,8780,0
|
|
20230911,170900,3667390770,8780,8780,8780,8780,0
|
|
20230911,170800,3667390770,8780,8780,8780,8780,0
|
|
20230911,170700,3667390770,8780,8780,8780,8780,0
|
|
20230911,170600,3667390770,8780,8780,8780,8780,0
|
|
20230911,170500,3667390770,8780,8780,8780,8780,7147
|
|
20230911,170400,3667390770,8780,8780,8780,8780,0
|
|
20230911,170300,3667390770,8780,8780,8780,8780,0
|
|
20230911,170200,3667390770,8780,8780,8780,8780,0
|
|
20230911,170100,3667390770,8780,8780,8780,8780,0
|
|
20230911,170000,3667390770,8780,8780,8780,8780,0
|
|
20230911,165900,3667390770,8780,8780,8780,8780,0
|
|
20230911,165800,3667390770,8780,8780,8780,8780,0
|
|
20230911,165700,3667390770,8780,8780,8780,8780,0
|
|
20230911,165600,3667390770,8780,8780,8780,8780,0
|
|
20230911,165500,3667390770,8780,8780,8780,8780,0
|
|
20230911,165400,3667390770,8780,8780,8780,8780,0
|
|
20230911,165300,3667390770,8780,8780,8780,8780,0
|
|
20230911,165200,3667390770,8780,8780,8780,8780,0
|
|
20230911,165100,3667390770,8780,8780,8780,8780,0
|
|
20230911,165000,3667390770,8780,8780,8780,8780,0
|
|
20230911,164900,3667390770,8780,8780,8780,8780,0
|
|
20230911,164800,3667390770,8780,8780,8780,8780,0
|
|
20230911,164700,3667390770,8780,8780,8780,8780,0
|
|
20230911,164600,3667390770,8780,8780,8780,8780,0
|
|
20230911,164500,3667390770,8780,8780,8780,8780,0
|
|
20230911,164400,3667390770,8780,8780,8780,8780,0
|
|
20230911,164300,3667390770,8780,8780,8780,8780,0
|
|
20230911,164200,3667390770,8780,8780,8780,8780,0
|
|
20230911,164100,3667390770,8780,8780,8780,8780,0
|
|
20230911,164000,3667390770,8780,8780,8780,8780,0
|
|
20230911,163900,3667390770,8780,8780,8780,8780,0
|
|
20230911,163800,3667390770,8780,8780,8780,8780,0
|
|
20230911,163700,3667390770,8780,8780,8780,8780,0
|
|
20230911,163600,3667390770,8780,8780,8780,8780,0
|
|
20230911,163500,3667390770,8780,8780,8780,8780,7147
|
|
20230911,163400,3667390770,8780,8780,8780,8780,0
|
|
20230911,163300,3667390770,8780,8780,8780,8780,0
|
|
20230911,163200,3667390770,8780,8780,8780,8780,0
|
|
20230911,163100,3667390770,8780,8780,8780,8780,0
|
|
20230911,163000,3667390770,8780,8780,8780,8780,0
|
|
20230911,162900,3667390770,8780,8780,8780,8780,0
|
|
20230911,162800,3667390770,8780,8780,8780,8780,0
|
|
20230911,162700,3667390770,8780,8780,8780,8780,0
|
|
20230911,162600,3667390770,8780,8780,8780,8780,0
|
|
20230911,162500,3667390770,8780,8780,8780,8780,0
|
|
20230911,162400,3667390770,8780,8780,8780,8780,0
|
|
20230911,162300,3667390770,8780,8780,8780,8780,0
|
|
20230911,162200,3667390770,8780,8780,8780,8780,0
|
|
20230911,162100,3667390770,8780,8780,8780,8780,0
|
|
20230911,162000,3667390770,8780,8780,8780,8780,0
|
|
20230911,161900,3667390770,8780,8780,8780,8780,0
|
|
20230911,161800,3667390770,8780,8780,8780,8780,0
|
|
20230911,161700,3667390770,8780,8780,8780,8780,0
|
|
20230911,161600,3667390770,8780,8780,8780,8780,0
|
|
20230911,161500,3667390770,8780,8780,8780,8780,0
|
|
20230911,161400,3667390770,8780,8780,8780,8780,0
|
|
20230911,161300,3667390770,8780,8780,8780,8780,0
|
|
20230911,161200,3667390770,8780,8780,8780,8780,0
|
|
20230911,161100,3667390770,8780,8780,8780,8780,0
|
|
20230911,161000,3667390770,8780,8780,8780,8780,0
|
|
20230911,160900,3667390770,8780,8780,8780,8780,0
|
|
20230911,160800,3667390770,8780,8780,8780,8780,0
|
|
20230911,160700,3667390770,8780,8780,8780,8780,0
|
|
20230911,160600,3667390770,8780,8780,8780,8780,0
|
|
20230911,160500,3667390770,8780,8780,8780,8780,7147
|
|
20230911,160400,3667390770,8780,8780,8780,8780,0
|
|
20230911,160300,3667390770,8780,8780,8780,8780,0
|
|
20230911,160200,3667390770,8780,8780,8780,8780,0
|
|
20230911,160100,3667390770,8780,8780,8780,8780,0
|
|
20230911,160000,3667390770,8780,8780,8780,8780,0
|
|
20230911,155900,3667390770,8780,8780,8780,8780,0
|
|
20230911,155800,3667390770,8780,8780,8780,8780,0
|
|
20230911,155700,3667390770,8780,8780,8780,8780,0
|
|
20230911,155600,3667390770,8780,8780,8780,8780,0
|
|
20230911,155500,3667390770,8780,8780,8780,8780,0
|
|
20230911,155400,3667390770,8780,8780,8780,8780,0
|
|
20230911,155300,3667390770,8780,8780,8780,8780,0
|
|
20230911,155200,3667390770,8780,8780,8780,8780,0
|
|
20230911,155100,3667390770,8780,8780,8780,8780,0
|
|
20230911,155000,3667390770,8780,8780,8780,8780,0
|
|
20230911,154900,3667390770,8780,8780,8780,8780,0
|
|
20230911,154800,3667390770,8780,8780,8780,8780,0
|
|
20230911,154700,3667390770,8780,8780,8780,8780,0
|
|
20230911,154600,3667390770,8780,8780,8780,8780,0
|
|
20230911,154500,3667390770,8780,8780,8780,8780,0
|
|
20230911,154400,3667390770,8780,8780,8780,8780,0
|
|
20230911,154300,3667390770,8780,8780,8780,8780,0
|
|
20230911,154200,3667390770,8780,8780,8780,8780,0
|
|
20230911,154100,3667390770,8780,8780,8780,8780,0
|
|
20230911,154000,3667390770,8780,8780,8780,8780,0
|
|
20230911,153900,3667390770,8780,8780,8780,8780,0
|
|
20230911,153800,3667390770,8780,8780,8780,8780,0
|
|
20230911,153700,3667390770,8780,8780,8780,8780,0
|
|
20230911,153600,3667390770,8780,8780,8780,8780,0
|
|
20230911,153500,3667390770,8780,8780,8780,8780,7147
|
|
20230911,153400,3667390770,8780,8780,8780,8780,0
|
|
20230911,153300,3667390770,8780,8780,8780,8780,0
|
|
20230911,153200,3667390770,8780,8780,8780,8780,0
|
|
20230911,153100,3667390770,8780,8780,8780,8780,0
|
|
20230911,153000,3667390770,8780,8780,8780,8780,7147
|
|
20230911,152900,3604640110,8760,8760,8760,8760,0
|
|
20230911,152800,3604640110,8760,8760,8760,8760,0
|
|
20230911,152700,3604640110,8760,8760,8760,8760,0
|
|
20230911,152600,3604640110,8760,8760,8760,8760,0
|
|
20230911,152500,3604640110,8760,8760,8760,8760,0
|
|
20230911,152400,3604640110,8760,8760,8760,8760,0
|
|
20230911,152300,3604640110,8760,8760,8760,8760,0
|
|
20230911,152200,3604640110,8760,8760,8760,8760,0
|
|
20230911,152100,3604640110,8760,8760,8760,8760,0
|
|
20230911,152000,3604640110,8760,8760,8760,8760,0
|
|
20230911,151900,3604640110,8760,8760,8760,8760,221
|
|
20230911,151800,3602704150,8750,8740,8750,8740,87
|
|
20230911,151700,3601943110,8740,8750,8750,8740,867
|
|
20230911,151600,3594357790,8750,8750,8750,8740,787
|
|
20230911,151500,3587471940,8750,8740,8750,8740,1129
|
|
20230911,151400,3577596580,8740,8740,8740,8740,120
|
|
20230911,151300,3576547780,8740,8740,8740,8730,688
|
|
20230911,151200,3570534680,8730,8730,8730,8730,1
|
|
20230911,151100,3570525950,8730,8720,8730,8720,474
|
|
20230911,151000,3566389320,8720,8720,8720,8720,60
|
|
20230911,150900,3565866120,8710,8710,8710,8710,703
|
|
20230911,150800,3559742990,8710,8710,8710,8710,48
|
|
20230911,150700,3559324910,8710,8710,8710,8710,200
|
|
20230911,150600,3557582910,8720,8710,8720,8710,339
|
|
20230911,150500,3554629990,8700,8700,8700,8700,3
|
|
20230911,150400,3554603890,8710,8710,8710,8710,3
|
|
20230911,150300,3554577760,8710,8720,8720,8710,115
|
|
20230911,150200,3553574970,8720,8720,8720,8720,500
|
|
20230911,150100,3549214970,8720,8720,8720,8720,302
|
|
20230911,150000,3546581530,8720,8710,8720,8710,74
|
|
20230911,145900,3545936980,8710,8710,8720,8710,131
|
|
20230911,145800,3544795960,8710,8710,8710,8710,46
|
|
20230911,145700,3544395300,8720,8710,8720,8710,705
|
|
20230911,145600,3538253590,8710,8710,8710,8700,515
|
|
20230911,145500,3533769810,8710,8700,8710,8700,17
|
|
20230911,145400,3533621760,8710,8700,8710,8700,106
|
|
20230911,145300,3532699550,8690,8690,8700,8690,369
|
|
20230911,145200,3529492930,8690,8680,8690,8680,151
|
|
20230911,145100,3528182240,8680,8690,8690,8680,1235
|
|
20230911,145000,3517460940,8690,8710,8710,8690,868
|
|
20230911,144900,3509916590,8710,8710,8710,8710,20
|
|
20230911,144800,3509742390,8720,8720,8720,8720,0
|
|
20230911,144700,3509742390,8720,8700,8720,8700,6
|
|
20230911,144600,3509690170,8700,8700,8700,8690,643
|
|
20230911,144500,3504099490,8700,8700,8720,8700,304
|
|
20230911,144400,3501454660,8720,8690,8720,8690,136
|
|
20230911,144300,3500272260,8680,8680,8680,8680,702
|
|
20230911,144200,3494178900,8680,8680,8680,8680,558
|
|
20230911,144100,3489335460,8690,8680,8690,8680,37
|
|
20230911,144000,3489014130,8690,8700,8700,8690,3
|
|
20230911,143900,3488988050,8700,8680,8700,8680,105
|
|
20230911,143800,3488076550,8680,8680,8680,8680,0
|
|
20230911,143700,3488076550,8680,8720,8720,8680,31
|
|
20230911,143600,3487807430,8720,8710,8720,8710,249
|
|
20230911,143500,3485636180,8720,8720,8720,8720,0
|
|
20230911,143400,3485636180,8720,8720,8720,8720,1
|
|
20230911,143300,3485627460,8670,8690,8720,8670,1121
|
|
20230911,143200,3475897780,8690,8690,8690,8690,5
|
|
20230911,143100,3475854330,8730,8730,8730,8730,1
|
|
20230911,143000,3475845600,8680,8690,8690,8680,278
|
|
20230911,142900,3473431730,8690,8690,8690,8690,0
|
|
20230911,142800,3473431730,8690,8690,8700,8690,18
|
|
20230911,142700,3473275300,8730,8720,8730,8720,250
|
|
20230911,142600,3471092820,8720,8710,8720,8710,99
|
|
20230911,142500,3470229550,8730,8720,8730,8720,173
|
|
20230911,142400,3468719270,8730,8720,8730,8720,1121
|
|
20230911,142300,3458944140,8720,8720,8720,8720,221
|
|
20230911,142200,3457017020,8720,8710,8720,8710,121
|
|
20230911,142100,3455963100,8710,8700,8710,8700,29
|
|
20230911,142000,3455710790,8700,8690,8700,8690,201
|
|
20230911,141900,3453964090,8680,8680,8680,8680,124
|
|
20230911,141800,3452887770,8690,8690,8690,8680,14
|
|
20230911,141700,3452766150,8690,8690,8690,8680,2855
|
|
20230911,141600,3427958970,8690,8690,8700,8690,425
|
|
20230911,141500,3424265570,8690,8700,8710,8690,1809
|
|
20230911,141400,3408532150,8700,8710,8710,8700,735
|
|
20230911,141300,3402130660,8720,8730,8730,8720,173
|
|
20230911,141200,3400621070,8730,8730,8730,8730,163
|
|
20230911,141100,3399198080,8730,8710,8730,8710,96
|
|
20230911,141000,3398361520,8730,8710,8730,8710,84
|
|
20230911,140900,3397629460,8710,8710,8710,8710,855
|
|
20230911,140800,3390182410,8720,8740,8740,8720,74
|
|
20230911,140700,3389536440,8730,8730,8730,8730,37
|
|
20230911,140600,3389213430,8730,8720,8730,8710,73
|
|
20230911,140500,3388577120,8740,8740,8740,8740,1
|
|
20230911,140400,3388568380,8710,8750,8750,8710,8
|
|
20230911,140300,3388498660,8710,8750,8750,8710,1158
|
|
20230911,140200,3378393350,8740,8750,8750,8740,50
|
|
20230911,140100,3377956330,8740,8740,8740,8740,30
|
|
20230911,140000,3377694130,8770,8770,8770,8770,0
|
|
20230911,135900,3377694130,8770,8770,8770,8750,4806
|
|
20230911,135800,3335624150,8770,8770,8770,8760,638
|
|
20230911,135700,3330030630,8770,8770,8770,8760,1936
|
|
20230911,135600,3313052500,8760,8760,8760,8750,2189
|
|
20230911,135500,3293877290,8760,8760,8760,8750,126
|
|
20230911,135400,3292773550,8760,8740,8760,8740,1023
|
|
20230911,135300,3283822320,8740,8740,8740,8730,809
|
|
20230911,135200,3276751680,8740,8740,8740,8740,0
|
|
20230911,135100,3276751680,8740,8730,8740,8730,3
|
|
20230911,135000,3276725480,8740,8720,8740,8710,1311
|
|
20230911,134900,3265293200,8720,8710,8720,8710,366
|
|
20230911,134800,3262102790,8710,8710,8710,8710,30
|
|
20230911,134700,3261841490,8710,8710,8710,8710,0
|
|
20230911,134600,3261841490,8710,8720,8720,8710,9
|
|
20230911,134500,3261763090,8710,8710,8710,8710,52
|
|
20230911,134400,3261310170,8710,8710,8710,8710,5
|
|
20230911,134300,3261266620,8710,8720,8720,8710,152
|
|
20230911,134200,3259942690,8720,8720,8720,8720,202
|
|
20230911,134100,3258181250,8720,8720,8720,8720,1
|
|
20230911,134000,3258172530,8700,8700,8700,8700,219
|
|
20230911,133900,3256267230,8720,8720,8730,8720,74
|
|
20230911,133800,3255621930,8720,8710,8720,8700,3849
|
|
20230911,133700,3222120530,8720,8720,8720,8720,525
|
|
20230911,133600,3217542530,8730,8730,8730,8730,0
|
|
20230911,133500,3217542530,8730,8730,8730,8730,500
|
|
20230911,133400,3213177530,8730,8730,8740,8730,146
|
|
20230911,133300,3211902250,8740,8740,8740,8730,491
|
|
20230911,133200,3207614070,8740,8740,8740,8740,317
|
|
20230911,133100,3204843490,8730,8730,8740,8730,319
|
|
20230911,133000,3202058610,8730,8720,8730,8720,1375
|
|
20230911,132900,3190066600,8720,8710,8720,8710,232
|
|
20230911,132800,3188044240,8710,8710,8710,8710,0
|
|
20230911,132700,3188044240,8710,8710,8710,8710,500
|
|
20230911,132600,3183689240,8710,8710,8710,8710,0
|
|
20230911,132500,3183689240,8710,8710,8710,8710,30
|
|
20230911,132400,3183427940,8710,8700,8710,8700,647
|
|
20230911,132300,3177794040,8700,8700,8700,8700,0
|
|
20230911,132200,3177794040,8700,8700,8700,8690,12
|
|
20230911,132100,3177689740,8690,8690,8700,8680,1308
|
|
20230911,132000,3166323230,8690,8690,8700,8690,515
|
|
20230911,131900,3161847680,8690,8700,8700,8690,111
|
|
20230911,131800,3160883080,8700,8690,8700,8690,33
|
|
20230911,131700,3160596290,8700,8700,8700,8690,206
|
|
20230911,131600,3158806130,8690,8700,8700,8690,4
|
|
20230911,131500,3158771350,8690,8690,8700,8690,193
|
|
20230911,131400,3157094140,8700,8700,8700,8700,105
|
|
20230911,131300,3156180640,8710,8700,8710,8700,1079
|
|
20230911,131200,3146783240,8700,8710,8710,8700,76
|
|
20230911,131100,3146121360,8700,8700,8710,8700,853
|
|
20230911,131000,3138700250,8700,8700,8700,8700,1
|
|
20230911,130900,3138691550,8700,8700,8700,8700,58
|
|
20230911,130800,3138186950,8710,8710,8710,8710,1
|
|
20230911,130700,3138178240,8700,8700,8700,8700,0
|
|
20230911,130600,3138178240,8700,8690,8700,8690,115
|
|
20230911,130500,3137177840,8690,8690,8690,8690,0
|
|
20230911,130400,3137177840,8690,8680,8690,8680,15
|
|
20230911,130300,3137047540,8680,8690,8690,8680,158
|
|
20230911,130200,3135675520,8690,8690,8690,8690,10
|
|
20230911,130100,3135588620,8690,8680,8690,8670,206
|
|
20230911,130000,3133800530,8690,8670,8690,8670,68
|
|
20230911,125900,3133209720,8680,8690,8690,8680,135
|
|
20230911,125800,3132037700,8690,8680,8690,8680,157
|
|
20230911,125700,3130674370,8680,8680,8680,8680,233
|
|
20230911,125600,3128651930,8680,8690,8690,8680,121
|
|
20230911,125500,3127601340,8690,8690,8690,8680,4
|
|
20230911,125400,3127566590,8680,8680,8680,8680,0
|
|
20230911,125300,3127566590,8680,8680,8680,8680,122
|
|
20230911,125200,3126507630,8690,8690,8690,8690,2
|
|
20230911,125100,3126490250,8680,8680,8680,8680,10
|
|
20230911,125000,3126403450,8680,8670,8690,8660,88
|
|
20230911,124900,3125639470,8670,8690,8690,8670,117
|
|
20230911,124800,3124624530,8680,8680,8680,8680,69
|
|
20230911,124700,3124025610,8680,8680,8720,8670,1769
|
|
20230911,124600,3108684130,8680,8700,8700,8680,6010
|
|
20230911,124500,3056420700,8700,8710,8710,8700,719
|
|
20230911,124400,3050165250,8710,8710,8720,8710,496
|
|
20230911,124300,3045843070,8730,8720,8730,8710,5111
|
|
20230911,124200,3001301250,8720,8720,8720,8720,101
|
|
20230911,124100,3000420530,8730,8730,8730,8730,390
|
|
20230911,124000,2997015830,8730,8730,8730,8730,17
|
|
20230911,123900,2996867420,8730,8730,8730,8730,100
|
|
20230911,123800,2995994420,8730,8730,8730,8730,30
|
|
20230911,123700,2995732520,8730,8730,8730,8730,0
|
|
20230911,123600,2995732520,8730,8720,8730,8720,428
|
|
20230911,123500,2991999350,8730,8730,8730,8730,1149
|
|
20230911,123400,2981968580,8740,8730,8740,8730,100
|
|
20230911,123300,2981094890,8740,8730,8740,8730,51
|
|
20230911,123200,2980649260,8740,8730,8740,8730,79
|
|
20230911,123100,2979959580,8740,8730,8740,8730,211
|
|
20230911,123000,2978115540,8740,8730,8740,8730,274
|
|
20230911,122900,2975723420,8730,8740,8740,8730,789
|
|
20230911,122800,2968830890,8730,8740,8740,8730,112
|
|
20230911,122700,2967852030,8740,8740,8740,8740,12
|
|
20230911,122600,2967747150,8740,8750,8750,8740,6
|
|
20230911,122500,2967694690,8740,8740,8740,8740,183
|
|
20230911,122400,2966095270,8730,8730,8730,8730,298
|
|
20230911,122300,2963493730,8730,8730,8730,8730,112
|
|
20230911,122200,2962515970,8740,8740,8740,8730,503
|
|
20230911,122100,2958123040,8740,8730,8740,8730,371
|
|
20230911,122000,2954882500,8730,8730,8730,8730,440
|
|
20230911,121900,2951041300,8730,8720,8730,8720,101
|
|
20230911,121800,2950160270,8730,8730,8730,8730,105
|
|
20230911,121700,2949243620,8730,8720,8730,8720,202
|
|
20230911,121600,2947482160,8720,8720,8720,8720,276
|
|
20230911,121500,2945075440,8720,8730,8730,8720,85
|
|
20230911,121400,2944333890,8730,8730,8730,8720,100
|
|
20230911,121300,2943460900,8730,8720,8730,8720,211
|
|
20230911,121200,2941620080,8720,8720,8720,8720,122
|
|
20230911,121100,2940556240,8720,8730,8730,8720,2599
|
|
20230911,121000,2917890460,8730,8730,8730,8730,1000
|
|
20230911,120900,2909160460,8730,8730,8740,8730,1349
|
|
20230911,120800,2897380690,8740,8740,8740,8740,1226
|
|
20230911,120700,2886665450,8750,8750,8750,8750,224
|
|
20230911,120600,2884705450,8750,8740,8750,8740,18
|
|
20230911,120500,2884548000,8740,8740,8740,8740,171
|
|
20230911,120400,2883053460,8740,8750,8750,8740,209
|
|
20230911,120300,2881226700,8760,8760,8760,8760,1
|
|
20230911,120200,2881217940,8750,8760,8760,8750,1879
|
|
20230911,120100,2864763670,8770,8760,8770,8760,2
|
|
20230911,120000,2864746140,8770,8770,8770,8770,69
|
|
20230911,115900,2864141010,8770,8770,8770,8770,26
|
|
20230911,115800,2863912990,8760,8770,8770,8760,175
|
|
20230911,115700,2862378370,8780,8770,8780,8770,295
|
|
20230911,115600,2859791110,8770,8770,8780,8770,155
|
|
20230911,115500,2858431060,8770,8770,8780,8770,130
|
|
20230911,115400,2857290930,8780,8770,8780,8770,122
|
|
20230911,115300,2856220290,8780,8770,8780,8770,22
|
|
20230911,115200,2856027300,8780,8780,8780,8770,741
|
|
20230911,115100,2849521880,8780,8770,8780,8770,106
|
|
20230911,115000,2848592240,8780,8780,8780,8780,69
|
|
20230911,114900,2847986420,8780,8780,8780,8770,74
|
|
20230911,114800,2847336740,8780,8780,8790,8780,202
|
|
20230911,114700,2845563170,8790,8780,8790,8780,413
|
|
20230911,114600,2841934980,8780,8780,8790,8780,557
|
|
20230911,114500,2837042370,8790,8780,8790,8780,469
|
|
20230911,114400,2832923860,8780,8780,8790,8780,443
|
|
20230911,114300,2829034310,8790,8780,8790,8780,212
|
|
20230911,114200,2827172150,8790,8780,8790,8780,288
|
|
20230911,114100,2824643500,8790,8790,8790,8780,157
|
|
20230911,114000,2823263480,8790,8790,8790,8790,176
|
|
20230911,113900,2821716440,8790,8790,8790,8790,105
|
|
20230911,113800,2820793490,8790,8790,8790,8790,228
|
|
20230911,113700,2818789370,8790,8770,8790,8770,3185
|
|
20230911,113600,2790827110,8780,8780,8780,8760,176
|
|
20230911,113500,2789281890,8780,8770,8780,8770,484
|
|
20230911,113400,2785035770,8780,8760,8780,8760,31
|
|
20230911,113300,2784763920,8780,8770,8780,8770,120
|
|
20230911,113200,2783711320,8780,8760,8780,8760,1063
|
|
20230911,113100,2774384660,8780,8780,8780,8760,126
|
|
20230911,113000,2773279370,8780,8780,8780,8780,72
|
|
20230911,112900,2772647210,8780,8780,8780,8760,83
|
|
20230911,112800,2771918500,8760,8780,8780,8760,118
|
|
20230911,112700,2770883690,8780,8770,8780,8770,220
|
|
20230911,112600,2768953570,8770,8770,8780,8770,611
|
|
20230911,112500,2763595090,8780,8780,8780,8770,591
|
|
20230911,112400,2758406320,8780,8770,8780,8770,13
|
|
20230911,112300,2758292290,8770,8780,8780,8770,168
|
|
20230911,112200,2756818250,8780,8780,8780,8760,80
|
|
20230911,112100,2756116850,8770,8770,8780,8770,2432
|
|
20230911,112000,2734770980,8780,8760,8780,8760,1285
|
|
20230911,111900,2723498650,8760,8750,8760,8750,726
|
|
20230911,111800,2717145450,8750,8760,8760,8750,96
|
|
20230911,111700,2716304700,8750,8750,8750,8750,29
|
|
20230911,111600,2716050950,8750,8780,8780,8750,215
|
|
20230911,111500,2714165530,8780,8750,8780,8740,5091
|
|
20230911,111400,2669589340,8750,8750,8750,8750,69
|
|
20230911,111300,2668985590,8730,8730,8730,8730,62
|
|
20230911,111200,2668444330,8750,8740,8750,8740,959
|
|
20230911,111100,2660061880,8740,8730,8740,8730,181
|
|
20230911,111000,2658480250,8740,8730,8740,8730,119
|
|
20230911,110900,2657440690,8740,8740,8740,8740,0
|
|
20230911,110800,2657440690,8740,8740,8750,8740,263
|
|
20230911,110700,2655141350,8740,8740,8740,8740,875
|
|
20230911,110600,2647493850,8740,8740,8740,8740,1402
|
|
20230911,110500,2635240370,8730,8720,8740,8720,1281
|
|
20230911,110400,2624058430,8740,8730,8740,8730,1203
|
|
20230911,110300,2613555800,8730,8750,8750,8730,1208
|
|
20230911,110200,2602997950,8750,8750,8750,8750,10
|
|
20230911,110100,2602910450,8740,8740,8750,8740,101
|
|
20230911,110000,2602027030,8740,8740,8740,8730,141
|
|
20230911,105900,2600795190,8740,8730,8740,8730,460
|
|
20230911,105800,2596777450,8750,8750,8750,8730,237
|
|
20230911,105700,2594706260,8730,8740,8740,8730,611
|
|
20230911,105600,2589367090,8750,8750,8750,8750,118
|
|
20230911,105500,2588334590,8750,8750,8750,8750,47
|
|
20230911,105400,2587923340,8730,8740,8750,8730,193
|
|
20230911,105300,2586236040,8740,8740,8740,8740,771
|
|
20230911,105200,2579497500,8750,8740,8750,8740,211
|
|
20230911,105100,2577652660,8740,8740,8750,8740,1010
|
|
20230911,105000,2568818030,8730,8740,8740,8730,845
|
|
20230911,104900,2561439770,8750,8750,8750,8750,123
|
|
20230911,104800,2560363520,8760,8750,8760,8750,142
|
|
20230911,104700,2559120320,8750,8760,8760,8730,2386
|
|
20230911,104600,2538241450,8750,8740,8750,8730,1668
|
|
20230911,104500,2523647010,8740,8740,8750,8740,310
|
|
20230911,104400,2520937600,8740,8740,8750,8740,1374
|
|
20230911,104300,2508916950,8740,8740,8740,8730,538
|
|
20230911,104200,2504217210,8740,8750,8750,8740,950
|
|
20230911,104100,2495906210,8750,8740,8750,8740,452
|
|
20230911,104000,2491954790,8740,8740,8740,8740,51
|
|
20230911,103900,2491509050,8740,8730,8740,8730,143
|
|
20230911,103800,2490259970,8730,8750,8750,8730,211
|
|
20230911,103700,2488415920,8730,8740,8750,8730,2150
|
|
20230911,103600,2469603800,8730,8740,8750,8730,1498
|
|
20230911,103500,2456513210,8730,8740,8740,8730,313
|
|
20230911,103400,2453777720,8740,8740,8750,8740,3020
|
|
20230911,103300,2427357150,8740,8710,8750,8710,3208
|
|
20230911,103200,2399332880,8710,8720,8730,8710,777
|
|
20230911,103100,2392557130,8730,8710,8730,8710,2154
|
|
20230911,103000,2373775660,8710,8740,8740,8710,858
|
|
20230911,102900,2366290170,8750,8750,8750,8750,228
|
|
20230911,102800,2364295170,8760,8750,8760,8710,113
|
|
20230911,102700,2363306920,8770,8760,8770,8760,5239
|
|
20230911,102600,2317410420,8760,8710,8760,8700,4764
|
|
20230911,102500,2275765660,8740,8740,8740,8720,1834
|
|
20230911,102400,2259767310,8740,8750,8750,8730,675
|
|
20230911,102300,2253868970,8740,8770,8780,8740,4816
|
|
20230911,102200,2211671700,8770,8750,8780,8750,2564
|
|
20230911,102100,2189166730,8750,8800,8800,8750,7078
|
|
20230911,102000,2127041620,8790,8800,8800,8790,1484
|
|
20230911,101900,2113985590,8800,8800,8800,8790,1396
|
|
20230911,101800,2101707960,8790,8790,8800,8780,3843
|
|
20230911,101700,2067926260,8780,8780,8790,8780,4463
|
|
20230911,101600,2028702410,8790,8780,8790,8780,3300
|
|
20230911,101500,1999727530,8780,8780,8790,8760,9048
|
|
20230911,101400,1920286520,8780,8780,8780,8760,1413
|
|
20230911,101300,1907896820,8780,8770,8790,8750,4963
|
|
20230911,101200,1864351830,8770,8780,8780,8760,6772
|
|
20230911,101100,1804948960,8770,8740,8780,8730,11714
|
|
20230911,101000,1702376760,8740,8680,8740,8680,10638
|
|
20230911,100900,1609722810,8690,8690,8690,8670,784
|
|
20230911,100800,1602911460,8670,8700,8700,8670,728
|
|
20230911,100700,1596580680,8700,8680,8700,8670,212
|
|
20230911,100600,1594738070,8680,8680,8680,8670,230
|
|
20230911,100500,1592742670,8680,8680,8690,8680,595
|
|
20230911,100400,1587576810,8690,8690,8690,8690,22
|
|
20230911,100300,1587385630,8690,8700,8700,8680,2012
|
|
20230911,100200,1569900400,8700,8680,8710,8680,3217
|
|
20230911,100100,1541914690,8680,8670,8690,8670,403
|
|
20230911,100000,1538413150,8670,8690,8700,8670,1664
|
|
20230911,095900,1523959510,8690,8700,8700,8690,776
|
|
20230911,095800,1517214710,8700,8700,8720,8690,2446
|
|
20230911,095700,1495910190,8710,8700,8730,8690,423
|
|
20230911,095600,1492223390,8720,8700,8740,8690,14288
|
|
20230911,095500,1367837210,8690,8690,8710,8640,5417
|
|
20230911,095400,1320736470,8630,8680,8710,8610,14569
|
|
20230911,095300,1194131050,8680,8640,8690,8640,13204
|
|
20230911,095200,1079614500,8650,8600,8650,8600,12774
|
|
20230911,095100,969549370,8590,8600,8600,8590,2478
|
|
20230911,095000,948262350,8590,8590,8600,8590,756
|
|
20230911,094900,941767610,8590,8590,8590,8590,148
|
|
20230911,094800,940496290,8590,8580,8590,8580,344
|
|
20230911,094700,937542260,8580,8590,8590,8580,35
|
|
20230911,094600,937241760,8590,8590,8590,8590,361
|
|
20230911,094500,934140770,8590,8600,8610,8590,4279
|
|
20230911,094400,897335830,8590,8550,8590,8550,1797
|
|
20230911,094300,881917310,8550,8570,8570,8550,765
|
|
20230911,094200,875374500,8560,8550,8560,8550,740
|
|
20230911,094100,869045540,8560,8560,8560,8560,751
|
|
20230911,094000,862616980,8570,8580,8580,8570,547
|
|
20230911,093900,857926810,8580,8580,8580,8570,492
|
|
20230911,093800,853705500,8580,8570,8590,8570,511
|
|
20230911,093700,849325260,8580,8570,8580,8570,81
|
|
20230911,093600,848630400,8570,8580,8580,8570,486
|
|
20230911,093500,844460760,8580,8580,8580,8570,428
|
|
20230911,093400,840788770,8580,8570,8580,8570,565
|
|
20230911,093300,835946610,8570,8570,8570,8560,109
|
|
20230911,093200,835013480,8570,8560,8570,8560,708
|
|
20230911,093100,828947210,8560,8570,8570,8560,300
|
|
20230911,093000,826377470,8570,8570,8570,8560,1906
|
|
20230911,092900,810045340,8570,8560,8570,8560,620
|
|
20230911,092800,804736550,8560,8560,8570,8560,403
|
|
20230911,092700,801284420,8570,8560,8580,8560,1171
|
|
20230911,092600,791259010,8580,8580,8580,8580,126
|
|
20230911,092500,790177930,8580,8570,8580,8560,3565
|
|
20230911,092400,759623870,8560,8560,8570,8560,2827
|
|
20230911,092300,735419430,8560,8510,8560,8510,4671
|
|
20230911,092200,695547320,8500,8500,8520,8500,1279
|
|
20230911,092100,684670400,8530,8510,8530,8510,715
|
|
20230911,092000,678582820,8540,8540,8540,8540,995
|
|
20230911,091900,670085520,8540,8520,8540,8500,5605
|
|
20230911,091800,622397080,8520,8540,8540,8520,511
|
|
20230911,091700,618041160,8540,8550,8560,8520,1564
|
|
20230911,091600,604689870,8540,8560,8590,8540,2429
|
|
20230911,091500,583916050,8560,8560,8560,8550,1035
|
|
20230911,091400,575058440,8590,8570,8610,8570,1573
|
|
20230911,091300,561574750,8610,8570,8610,8570,560
|
|
20230911,091200,556770740,8560,8610,8620,8560,3226
|
|
20230911,091100,529054670,8620,8600,8620,8590,887
|
|
20230911,091000,521414580,8600,8550,8600,8550,2507
|
|
20230911,090900,499934020,8550,8600,8600,8550,2012
|
|
20230911,090800,482691570,8580,8600,8630,8580,3704
|
|
20230911,090700,450808960,8600,8620,8650,8600,2291
|
|
20230911,090600,431068050,8640,8670,8680,8610,1970
|
|
20230911,090500,414030610,8680,8600,8680,8570,9513
|
|
20230911,090400,332023690,8590,8590,8600,8570,1080
|
|
20230911,090300,322754350,8590,8620,8620,8590,1911
|
|
20230911,090200,306306860,8620,8610,8630,8590,8660
|
|
20230911,090100,231724600,8620,8630,8640,8590,6866
|
|
20230911,090000,172546890,8630,8560,8640,8560,20137
|