578 lines
28 KiB
CSV
578 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,183500,6609499130,8440,8440,8440,8440,5247
|
|
20230913,183400,6609499130,8440,8440,8440,8440,0
|
|
20230913,183300,6609499130,8440,8440,8440,8440,0
|
|
20230913,183200,6609499130,8440,8440,8440,8440,0
|
|
20230913,183100,6609499130,8440,8440,8440,8440,0
|
|
20230913,183000,6609499130,8440,8440,8440,8440,0
|
|
20230913,182900,6609499130,8440,8440,8440,8440,0
|
|
20230913,182800,6609499130,8440,8440,8440,8440,0
|
|
20230913,182700,6609499130,8440,8440,8440,8440,0
|
|
20230913,182600,6609499130,8440,8440,8440,8440,0
|
|
20230913,182500,6609499130,8440,8440,8440,8440,0
|
|
20230913,182400,6609499130,8440,8440,8440,8440,0
|
|
20230913,182300,6609499130,8440,8440,8440,8440,0
|
|
20230913,182200,6609499130,8440,8440,8440,8440,0
|
|
20230913,182100,6609499130,8440,8440,8440,8440,0
|
|
20230913,182000,6609499130,8440,8440,8440,8440,0
|
|
20230913,181900,6609499130,8440,8440,8440,8440,0
|
|
20230913,181800,6609499130,8440,8440,8440,8440,0
|
|
20230913,181700,6609499130,8440,8440,8440,8440,0
|
|
20230913,181600,6609499130,8440,8440,8440,8440,0
|
|
20230913,181500,6609499130,8440,8440,8440,8440,0
|
|
20230913,181400,6609499130,8440,8440,8440,8440,0
|
|
20230913,181300,6609499130,8440,8440,8440,8440,0
|
|
20230913,181200,6609499130,8440,8440,8440,8440,0
|
|
20230913,181100,6609499130,8440,8440,8440,8440,0
|
|
20230913,181000,6609499130,8440,8440,8440,8440,0
|
|
20230913,180900,6609499130,8440,8440,8440,8440,0
|
|
20230913,180800,6609499130,8440,8440,8440,8440,0
|
|
20230913,180700,6609499130,8440,8440,8440,8440,0
|
|
20230913,180600,6609499130,8440,8440,8440,8440,0
|
|
20230913,180500,6609499130,8440,8440,8440,8440,5247
|
|
20230913,180400,6609499130,8440,8440,8440,8440,0
|
|
20230913,180300,6609499130,8440,8440,8440,8440,0
|
|
20230913,180200,6609499130,8440,8440,8440,8440,0
|
|
20230913,180100,6609499130,8440,8440,8440,8440,0
|
|
20230913,180000,6609499130,8440,8440,8440,8440,0
|
|
20230913,175900,6609499130,8440,8440,8440,8440,0
|
|
20230913,175800,6609499130,8440,8440,8440,8440,0
|
|
20230913,175700,6609499130,8440,8440,8440,8440,0
|
|
20230913,175600,6609499130,8440,8440,8440,8440,0
|
|
20230913,175500,6609499130,8440,8440,8440,8440,0
|
|
20230913,175400,6609499130,8440,8440,8440,8440,0
|
|
20230913,175300,6609499130,8440,8440,8440,8440,0
|
|
20230913,175200,6609499130,8440,8440,8440,8440,0
|
|
20230913,175100,6609499130,8440,8440,8440,8440,0
|
|
20230913,175000,6609499130,8440,8440,8440,8440,0
|
|
20230913,174900,6609499130,8440,8440,8440,8440,0
|
|
20230913,174800,6609499130,8440,8440,8440,8440,0
|
|
20230913,174700,6609499130,8440,8440,8440,8440,0
|
|
20230913,174600,6609499130,8440,8440,8440,8440,0
|
|
20230913,174500,6609499130,8440,8440,8440,8440,0
|
|
20230913,174400,6609499130,8440,8440,8440,8440,0
|
|
20230913,174300,6609499130,8440,8440,8440,8440,0
|
|
20230913,174200,6609499130,8440,8440,8440,8440,0
|
|
20230913,174100,6609499130,8440,8440,8440,8440,0
|
|
20230913,174000,6609499130,8440,8440,8440,8440,0
|
|
20230913,173900,6609499130,8440,8440,8440,8440,0
|
|
20230913,173800,6609499130,8440,8440,8440,8440,0
|
|
20230913,173700,6609499130,8440,8440,8440,8440,0
|
|
20230913,173600,6609499130,8440,8440,8440,8440,0
|
|
20230913,173500,6609499130,8440,8440,8440,8440,5247
|
|
20230913,173400,6609499130,8440,8440,8440,8440,0
|
|
20230913,173300,6609499130,8440,8440,8440,8440,0
|
|
20230913,173200,6609499130,8440,8440,8440,8440,0
|
|
20230913,173100,6609499130,8440,8440,8440,8440,0
|
|
20230913,173000,6609499130,8440,8440,8440,8440,0
|
|
20230913,172900,6609499130,8440,8440,8440,8440,0
|
|
20230913,172800,6609499130,8440,8440,8440,8440,0
|
|
20230913,172700,6609499130,8440,8440,8440,8440,0
|
|
20230913,172600,6609499130,8440,8440,8440,8440,0
|
|
20230913,172500,6609499130,8440,8440,8440,8440,0
|
|
20230913,172400,6609499130,8440,8440,8440,8440,0
|
|
20230913,172300,6609499130,8440,8440,8440,8440,0
|
|
20230913,172200,6609499130,8440,8440,8440,8440,0
|
|
20230913,172100,6609499130,8440,8440,8440,8440,0
|
|
20230913,172000,6609499130,8440,8440,8440,8440,0
|
|
20230913,171900,6609499130,8440,8440,8440,8440,0
|
|
20230913,171800,6609499130,8440,8440,8440,8440,0
|
|
20230913,171700,6609499130,8440,8440,8440,8440,0
|
|
20230913,171600,6609499130,8440,8440,8440,8440,0
|
|
20230913,171500,6609499130,8440,8440,8440,8440,0
|
|
20230913,171400,6609499130,8440,8440,8440,8440,0
|
|
20230913,171300,6609499130,8440,8440,8440,8440,0
|
|
20230913,171200,6609499130,8440,8440,8440,8440,0
|
|
20230913,171100,6609499130,8440,8440,8440,8440,0
|
|
20230913,171000,6609499130,8440,8440,8440,8440,0
|
|
20230913,170900,6609499130,8440,8440,8440,8440,0
|
|
20230913,170800,6609499130,8440,8440,8440,8440,0
|
|
20230913,170700,6609499130,8440,8440,8440,8440,0
|
|
20230913,170600,6609499130,8440,8440,8440,8440,0
|
|
20230913,170500,6609499130,8440,8440,8440,8440,5247
|
|
20230913,170400,6609499130,8440,8440,8440,8440,0
|
|
20230913,170300,6609499130,8440,8440,8440,8440,0
|
|
20230913,170200,6609499130,8440,8440,8440,8440,0
|
|
20230913,170100,6609499130,8440,8440,8440,8440,0
|
|
20230913,170000,6609499130,8440,8440,8440,8440,0
|
|
20230913,165900,6609499130,8440,8440,8440,8440,0
|
|
20230913,165800,6609499130,8440,8440,8440,8440,0
|
|
20230913,165700,6609499130,8440,8440,8440,8440,0
|
|
20230913,165600,6609499130,8440,8440,8440,8440,0
|
|
20230913,165500,6609499130,8440,8440,8440,8440,0
|
|
20230913,165400,6609499130,8440,8440,8440,8440,0
|
|
20230913,165300,6609499130,8440,8440,8440,8440,0
|
|
20230913,165200,6609499130,8440,8440,8440,8440,0
|
|
20230913,165100,6609499130,8440,8440,8440,8440,0
|
|
20230913,165000,6609499130,8440,8440,8440,8440,0
|
|
20230913,164900,6609499130,8440,8440,8440,8440,0
|
|
20230913,164800,6609499130,8440,8440,8440,8440,0
|
|
20230913,164700,6609499130,8440,8440,8440,8440,0
|
|
20230913,164600,6609499130,8440,8440,8440,8440,0
|
|
20230913,164500,6609499130,8440,8440,8440,8440,0
|
|
20230913,164400,6609499130,8440,8440,8440,8440,0
|
|
20230913,164300,6609499130,8440,8440,8440,8440,0
|
|
20230913,164200,6609499130,8440,8440,8440,8440,0
|
|
20230913,164100,6609499130,8440,8440,8440,8440,0
|
|
20230913,164000,6609499130,8440,8440,8440,8440,0
|
|
20230913,163900,6609499130,8440,8440,8440,8440,0
|
|
20230913,163800,6609499130,8440,8440,8440,8440,0
|
|
20230913,163700,6609499130,8440,8440,8440,8440,0
|
|
20230913,163600,6609499130,8440,8440,8440,8440,0
|
|
20230913,163500,6609499130,8440,8440,8440,8440,5247
|
|
20230913,163400,6609499130,8440,8440,8440,8440,0
|
|
20230913,163300,6609499130,8440,8440,8440,8440,0
|
|
20230913,163200,6609499130,8440,8440,8440,8440,0
|
|
20230913,163100,6609499130,8440,8440,8440,8440,0
|
|
20230913,163000,6609499130,8440,8440,8440,8440,0
|
|
20230913,162900,6609499130,8440,8440,8440,8440,0
|
|
20230913,162800,6609499130,8440,8440,8440,8440,0
|
|
20230913,162700,6609499130,8440,8440,8440,8440,0
|
|
20230913,162600,6609499130,8440,8440,8440,8440,0
|
|
20230913,162500,6609499130,8440,8440,8440,8440,0
|
|
20230913,162400,6609499130,8440,8440,8440,8440,0
|
|
20230913,162300,6609499130,8440,8440,8440,8440,0
|
|
20230913,162200,6609499130,8440,8440,8440,8440,0
|
|
20230913,162100,6609499130,8440,8440,8440,8440,0
|
|
20230913,162000,6609499130,8440,8440,8440,8440,0
|
|
20230913,161900,6609499130,8440,8440,8440,8440,0
|
|
20230913,161800,6609499130,8440,8440,8440,8440,0
|
|
20230913,161700,6609499130,8440,8440,8440,8440,0
|
|
20230913,161600,6609499130,8440,8440,8440,8440,0
|
|
20230913,161500,6609499130,8440,8440,8440,8440,0
|
|
20230913,161400,6609499130,8440,8440,8440,8440,0
|
|
20230913,161300,6609499130,8440,8440,8440,8440,0
|
|
20230913,161200,6609499130,8440,8440,8440,8440,0
|
|
20230913,161100,6609499130,8440,8440,8440,8440,0
|
|
20230913,161000,6609499130,8440,8440,8440,8440,0
|
|
20230913,160900,6609499130,8440,8440,8440,8440,0
|
|
20230913,160800,6609499130,8440,8440,8440,8440,0
|
|
20230913,160700,6609499130,8440,8440,8440,8440,0
|
|
20230913,160600,6609499130,8440,8440,8440,8440,0
|
|
20230913,160500,6609499130,8440,8440,8440,8440,5247
|
|
20230913,160400,6609499130,8440,8440,8440,8440,0
|
|
20230913,160300,6609499130,8440,8440,8440,8440,0
|
|
20230913,160200,6609499130,8440,8440,8440,8440,0
|
|
20230913,160100,6609499130,8440,8440,8440,8440,0
|
|
20230913,160000,6609499130,8440,8440,8440,8440,0
|
|
20230913,155900,6609499130,8440,8440,8440,8440,0
|
|
20230913,155800,6609499130,8440,8440,8440,8440,0
|
|
20230913,155700,6609499130,8440,8440,8440,8440,0
|
|
20230913,155600,6609499130,8440,8440,8440,8440,0
|
|
20230913,155500,6609499130,8440,8440,8440,8440,0
|
|
20230913,155400,6609499130,8440,8440,8440,8440,0
|
|
20230913,155300,6609499130,8440,8440,8440,8440,0
|
|
20230913,155200,6609499130,8440,8440,8440,8440,0
|
|
20230913,155100,6609499130,8440,8440,8440,8440,0
|
|
20230913,155000,6609499130,8440,8440,8440,8440,0
|
|
20230913,154900,6609499130,8440,8440,8440,8440,0
|
|
20230913,154800,6609499130,8440,8440,8440,8440,0
|
|
20230913,154700,6609499130,8440,8440,8440,8440,0
|
|
20230913,154600,6609499130,8440,8440,8440,8440,0
|
|
20230913,154500,6609499130,8440,8440,8440,8440,0
|
|
20230913,154400,6609499130,8440,8440,8440,8440,0
|
|
20230913,154300,6609499130,8440,8440,8440,8440,0
|
|
20230913,154200,6609499130,8440,8440,8440,8440,0
|
|
20230913,154100,6609499130,8440,8440,8440,8440,0
|
|
20230913,154000,6609499130,8440,8440,8440,8440,0
|
|
20230913,153900,6609499130,8440,8440,8440,8440,0
|
|
20230913,153800,6609499130,8440,8440,8440,8440,0
|
|
20230913,153700,6609499130,8440,8440,8440,8440,0
|
|
20230913,153600,6609499130,8440,8440,8440,8440,0
|
|
20230913,153500,6609499130,8440,8440,8440,8440,5247
|
|
20230913,153400,6609499130,8440,8440,8440,8440,0
|
|
20230913,153300,6609499130,8440,8440,8440,8440,0
|
|
20230913,153200,6609499130,8440,8440,8440,8440,0
|
|
20230913,153100,6609499130,8440,8440,8440,8440,0
|
|
20230913,153000,6609499130,8440,8440,8440,8440,5247
|
|
20230913,152900,6565214450,8440,8440,8440,8440,0
|
|
20230913,152800,6565214450,8440,8440,8440,8440,0
|
|
20230913,152700,6565214450,8440,8440,8440,8440,0
|
|
20230913,152600,6565214450,8440,8440,8440,8440,0
|
|
20230913,152500,6565214450,8440,8440,8440,8440,0
|
|
20230913,152400,6565214450,8440,8440,8440,8440,0
|
|
20230913,152300,6565214450,8440,8440,8440,8440,0
|
|
20230913,152200,6565214450,8440,8440,8440,8440,0
|
|
20230913,152100,6565214450,8440,8440,8440,8440,0
|
|
20230913,152000,6565214450,8440,8440,8440,8440,0
|
|
20230913,151900,6565214450,8440,8440,8440,8400,633
|
|
20230913,151800,6559896120,8400,8400,8440,8400,35
|
|
20230913,151700,6559601600,8400,8440,8440,8400,1110
|
|
20230913,151600,6550268300,8440,8400,8440,8400,322
|
|
20230913,151500,6547563060,8440,8440,8440,8390,124
|
|
20230913,151400,6546522600,8390,8440,8440,8390,385
|
|
20230913,151300,6543287320,8450,8450,8450,8380,3
|
|
20230913,151200,6543262040,8450,8410,8450,8380,539
|
|
20230913,151100,6538721630,8410,8410,8410,8410,0
|
|
20230913,151000,6538721630,8410,8410,8410,8410,0
|
|
20230913,150900,6538721630,8410,8400,8410,8380,2032
|
|
20230913,150800,6521682900,8390,8420,8420,8390,12
|
|
20230913,150700,6521581920,8420,8400,8420,8390,2404
|
|
20230913,150600,6501412110,8400,8400,8400,8400,222
|
|
20230913,150500,6499547310,8400,8400,8400,8400,62
|
|
20230913,150400,6499026510,8400,8400,8400,8400,20
|
|
20230913,150300,6498858510,8400,8410,8410,8400,920
|
|
20230913,150200,6491130210,8400,8420,8420,8400,890
|
|
20230913,150100,6483647790,8450,8450,8450,8450,6
|
|
20230913,150000,6483597090,8420,8420,8420,8420,0
|
|
20230913,145900,6483597090,8420,8420,8420,8410,569
|
|
20230913,145800,6478806200,8410,8410,8410,8410,3
|
|
20230913,145700,6478780970,8410,8410,8410,8410,646
|
|
20230913,145600,6473348110,8420,8420,8420,8420,305
|
|
20230913,145500,6470780010,8410,8410,8450,8410,23
|
|
20230913,145400,6470586300,8410,8410,8410,8410,100
|
|
20230913,145300,6469745300,8410,8420,8420,8410,129
|
|
20230913,145200,6468659570,8420,8460,8460,8420,7
|
|
20230913,145100,6468600430,8460,8460,8460,8460,412
|
|
20230913,145000,6465114910,8460,8460,8460,8460,1
|
|
20230913,144900,6465106450,8430,8430,8430,8430,6
|
|
20230913,144800,6465055870,8460,8460,8460,8460,51
|
|
20230913,144700,6464624410,8460,8460,8460,8460,0
|
|
20230913,144600,6464624410,8460,8460,8460,8460,0
|
|
20230913,144500,6464624410,8460,8460,8460,8460,1
|
|
20230913,144400,6464615950,8400,8460,8460,8400,181
|
|
20230913,144300,6463089840,8470,8470,8470,8470,0
|
|
20230913,144200,6463089840,8470,8470,8470,8470,50
|
|
20230913,144100,6462666340,8400,8410,8410,8400,304
|
|
20230913,144000,6460109890,8470,8470,8470,8470,0
|
|
20230913,143900,6460109890,8470,8470,8470,8470,0
|
|
20230913,143800,6460109890,8470,8430,8470,8430,61
|
|
20230913,143700,6459594570,8410,8410,8410,8410,1
|
|
20230913,143600,6459586160,8400,8410,8420,8400,12
|
|
20230913,143500,6459485200,8410,8410,8410,8410,504
|
|
20230913,143400,6455246560,8410,8420,8420,8410,756
|
|
20230913,143300,6448881310,8420,8430,8430,8420,176
|
|
20230913,143200,6447399200,8430,8430,8430,8420,52
|
|
20230913,143100,6446960870,8420,8420,8420,8420,50
|
|
20230913,143000,6446539870,8430,8430,8430,8430,50
|
|
20230913,142900,6446118370,8430,8430,8430,8430,50
|
|
20230913,142800,6445696870,8430,8400,8430,8400,51
|
|
20230913,142700,6445267420,8390,8400,8400,8390,576
|
|
20230913,142600,6440434760,8420,8420,8420,8420,0
|
|
20230913,142500,6440434760,8420,8400,8420,8390,261
|
|
20230913,142400,6438242330,8390,8390,8390,8390,621
|
|
20230913,142300,6433032140,8390,8410,8410,8390,951
|
|
20230913,142200,6425041920,8410,8410,8410,8410,39
|
|
20230913,142100,6424713930,8420,8420,8420,8420,73
|
|
20230913,142000,6424099270,8420,8420,8420,8420,0
|
|
20230913,141900,6424099270,8420,8430,8430,8420,152
|
|
20230913,141800,6422819330,8420,8420,8420,8420,0
|
|
20230913,141700,6422819330,8420,8440,8440,8420,1006
|
|
20230913,141600,6414328810,8440,8440,8440,8440,0
|
|
20230913,141500,6414328810,8440,8440,8440,8440,60
|
|
20230913,141400,6413822410,8410,8410,8410,8410,236
|
|
20230913,141300,6411837650,8410,8420,8420,8410,1499
|
|
20230913,141200,6399229450,8430,8430,8430,8430,1
|
|
20230913,141100,6399221020,8440,8440,8440,8440,2
|
|
20230913,141000,6399204140,8440,8450,8450,8440,3
|
|
20230913,140900,6399178810,8420,8420,8420,8420,11
|
|
20230913,140800,6399086190,8420,8430,8430,8420,869
|
|
20230913,140700,6391768350,8430,8430,8440,8430,1378
|
|
20230913,140600,6380151790,8430,8440,8440,8430,346
|
|
20230913,140500,6377231560,8440,8440,8440,8440,1171
|
|
20230913,140400,6367348320,8440,8440,8440,8440,135
|
|
20230913,140300,6366208920,8440,8440,8440,8440,1132
|
|
20230913,140200,6356654840,8450,8450,8450,8450,53
|
|
20230913,140100,6356206990,8450,8450,8450,8450,8
|
|
20230913,140000,6356139390,8450,8450,8450,8450,1015
|
|
20230913,135900,6347562640,8460,8460,8460,8460,1
|
|
20230913,135800,6347554180,8460,8460,8460,8460,0
|
|
20230913,135700,6347554180,8460,8440,8460,8420,580
|
|
20230913,135600,6342665660,8460,8430,8460,8430,113
|
|
20230913,135500,6341713010,8420,8430,8430,8420,430
|
|
20230913,135400,6338091670,8470,8470,8470,8470,10
|
|
20230913,135300,6338006970,8470,8440,8470,8430,580
|
|
20230913,135200,6333113620,8440,8450,8450,8440,401
|
|
20230913,135100,6329728870,8490,8490,8490,8490,0
|
|
20230913,135000,6329728870,8490,8490,8490,8490,0
|
|
20230913,134900,6329728870,8490,8490,8490,8490,0
|
|
20230913,134800,6329728870,8490,8490,8490,8490,0
|
|
20230913,134700,6329728870,8490,8430,8490,8430,501
|
|
20230913,134600,6325505380,8430,8440,8490,8430,1901
|
|
20230913,134500,6309474890,8430,8430,8430,8430,1146
|
|
20230913,134400,6299814110,8430,8430,8440,8430,6578
|
|
20230913,134300,6244361470,8430,8470,8470,8430,1533
|
|
20230913,134200,6231402330,8470,8480,8480,8470,227
|
|
20230913,134100,6229477880,8480,8480,8480,8480,59
|
|
20230913,134000,6228977560,8490,8490,8490,8490,2
|
|
20230913,133900,6228960580,8490,8500,8500,8490,191
|
|
20230913,133800,6227338720,8500,8510,8510,8500,220
|
|
20230913,133700,6225466770,8520,8500,8550,8500,890
|
|
20230913,133600,6217876960,8510,8510,8510,8510,7
|
|
20230913,133500,6217817390,8510,8510,8510,8510,30
|
|
20230913,133400,6217562090,8510,8480,8510,8480,48
|
|
20230913,133300,6217154060,8480,8480,8480,8480,3
|
|
20230913,133200,6217128620,8480,8480,8480,8480,121
|
|
20230913,133100,6216102540,8500,8500,8500,8470,602
|
|
20230913,133000,6211003540,8500,8470,8500,8470,2
|
|
20230913,132900,6210986570,8470,8470,8470,8470,1
|
|
20230913,132800,6210978100,8460,8460,8460,8460,58
|
|
20230913,132700,6210487420,8460,8460,8460,8460,1
|
|
20230913,132600,6210478960,8460,8500,8500,8460,2038
|
|
20230913,132500,6193196970,8500,8540,8540,8500,224
|
|
20230913,132400,6191290530,8540,8460,8540,8460,954
|
|
20230913,132300,6183172670,8460,8450,8460,8450,281
|
|
20230913,132200,6180795420,8440,8440,8440,8430,229
|
|
20230913,132100,6178863440,8450,8440,8450,8440,1308
|
|
20230913,132000,6167815840,8440,8450,8450,8440,358
|
|
20230913,131900,6164793510,8460,8480,8480,8460,93
|
|
20230913,131800,6164006510,8480,8450,8480,8450,105
|
|
20230913,131700,6163119110,8450,8450,8450,8450,1403
|
|
20230913,131600,6151263760,8450,8470,8470,8450,1899
|
|
20230913,131500,6135202800,8480,8500,8500,8480,600
|
|
20230913,131400,6130110800,8480,8480,8480,8480,110
|
|
20230913,131300,6129178000,8470,8470,8470,8470,0
|
|
20230913,131200,6129178000,8470,8470,8470,8470,32
|
|
20230913,131100,6128906960,8500,8480,8500,8480,6633
|
|
20230913,131000,6072594530,8480,8510,8510,8480,2624
|
|
20230913,130900,6050290160,8510,8510,8530,8510,794
|
|
20230913,130800,6043531300,8550,8550,8550,8510,1682
|
|
20230913,130700,6029202730,8550,8550,8550,8540,134
|
|
20230913,130600,6028057950,8550,8570,8570,8550,2962
|
|
20230913,130500,6002702440,8570,8580,8580,8560,3266
|
|
20230913,130400,5974733300,8600,8540,8610,8530,4297
|
|
20230913,130300,5937846340,8540,8530,8550,8520,116
|
|
20230913,130200,5936857470,8560,8530,8560,8520,490
|
|
20230913,130100,5932680350,8530,8530,8530,8530,216
|
|
20230913,130000,5930837870,8530,8580,8600,8530,13229
|
|
20230913,125900,5817361940,8590,8580,8600,8570,4883
|
|
20230913,125800,5775438010,8570,8580,8580,8560,1670
|
|
20230913,125700,5761124540,8580,8550,8600,8540,4506
|
|
20230913,125600,5722457960,8530,8530,8560,8530,5446
|
|
20230913,125500,5675964220,8550,8480,8550,8470,3467
|
|
20230913,125400,5646450150,8480,8500,8500,8480,673
|
|
20230913,125300,5640737250,8500,8510,8510,8490,494
|
|
20230913,125200,5636540450,8510,8460,8510,8460,3484
|
|
20230913,125100,5606959590,8460,8460,8460,8460,350
|
|
20230913,125000,5603998590,8460,8460,8460,8450,272
|
|
20230913,124900,5601698480,8470,8480,8490,8470,989
|
|
20230913,124800,5593317360,8470,8460,8480,8460,757
|
|
20230913,124700,5586905470,8460,8450,8460,8450,661
|
|
20230913,124600,5581319290,8440,8430,8440,8420,696
|
|
20230913,124500,5575447430,8420,8420,8420,8420,111
|
|
20230913,124400,5574512810,8420,8420,8420,8420,8
|
|
20230913,124300,5574445450,8420,8430,8430,8420,152
|
|
20230913,124200,5573164600,8410,8410,8410,8410,12
|
|
20230913,124100,5573063680,8440,8440,8440,8440,0
|
|
20230913,124000,5573063680,8440,8440,8440,8440,0
|
|
20230913,123900,5573063680,8440,8400,8440,8400,331
|
|
20230913,123800,5570275860,8400,8440,8440,8400,92
|
|
20230913,123700,5569499750,8450,8450,8450,8440,321
|
|
20230913,123600,5566788310,8450,8420,8450,8420,1350
|
|
20230913,123500,5555408100,8430,8410,8430,8410,991
|
|
20230913,123400,5547063500,8410,8370,8410,8370,946
|
|
20230913,123300,5539119350,8370,8370,8370,8370,68
|
|
20230913,123200,5538550190,8370,8370,8370,8370,3
|
|
20230913,123100,5538525080,8370,8370,8370,8370,1
|
|
20230913,123000,5538516710,8370,8370,8370,8370,0
|
|
20230913,122900,5538516710,8370,8350,8370,8350,181
|
|
20230913,122800,5537005140,8320,8320,8320,8320,0
|
|
20230913,122700,5537005140,8320,8320,8320,8320,0
|
|
20230913,122600,5537005140,8320,8330,8340,8320,183
|
|
20230913,122500,5535480590,8330,8330,8330,8330,400
|
|
20230913,122400,5532148590,8330,8330,8330,8330,200
|
|
20230913,122300,5530482590,8330,8330,8330,8330,100
|
|
20230913,122200,5529649590,8390,8350,8390,8320,689
|
|
20230913,122100,5523909020,8400,8400,8400,8400,0
|
|
20230913,122000,5523909020,8400,8350,8400,8340,233
|
|
20230913,121900,5521962980,8350,8350,8350,8350,0
|
|
20230913,121800,5521962980,8350,8360,8360,8350,51
|
|
20230913,121700,5521537030,8410,8410,8410,8410,1
|
|
20230913,121600,5521528620,8360,8360,8360,8360,220
|
|
20230913,121500,5519689420,8410,8410,8410,8410,0
|
|
20230913,121400,5519689420,8410,8410,8410,8410,1
|
|
20230913,121300,5519681010,8350,8360,8360,8350,786
|
|
20230913,121200,5513117110,8360,8360,8360,8360,0
|
|
20230913,121100,5513117110,8360,8370,8370,8360,800
|
|
20230913,121000,5506426750,8400,8400,8400,8400,0
|
|
20230913,120900,5506426750,8400,8380,8400,8370,71
|
|
20230913,120800,5505831810,8370,8400,8400,8370,169
|
|
20230913,120700,5504416970,8400,8400,8400,8400,4
|
|
20230913,120600,5504383370,8400,8390,8400,8360,844
|
|
20230913,120500,5497315640,8390,8400,8400,8390,312
|
|
20230913,120400,5494694940,8410,8410,8410,8410,354
|
|
20230913,120300,5491717800,8410,8410,8420,8410,448
|
|
20230913,120200,5487950070,8420,8420,8420,8420,114
|
|
20230913,120100,5486990190,8420,8430,8430,8420,151
|
|
20230913,120000,5485717420,8460,8460,8460,8460,58
|
|
20230913,115900,5485226740,8460,8460,8460,8460,7
|
|
20230913,115800,5485167520,8460,8460,8460,8460,81
|
|
20230913,115700,5484482260,8460,8460,8460,8460,297
|
|
20230913,115600,5481969640,8460,8410,8460,8410,374
|
|
20230913,115500,5478809780,8450,8410,8450,8410,173
|
|
20230913,115400,5477349170,8440,8440,8440,8440,2
|
|
20230913,115300,5477332290,8460,8460,8460,8460,17
|
|
20230913,115200,5477188470,8470,8410,8470,8400,1530
|
|
20230913,115100,5464241720,8400,8400,8400,8400,80
|
|
20230913,115000,5463569720,8400,8400,8400,8400,140
|
|
20230913,114900,5462393720,8400,8410,8410,8400,720
|
|
20230913,114800,5456338770,8410,8440,8440,8410,245
|
|
20230913,114700,5454277540,8440,8410,8450,8410,733
|
|
20230913,114600,5448106010,8420,8460,8460,8420,493
|
|
20230913,114500,5443939630,8460,8420,8460,8420,1088
|
|
20230913,114400,5434749690,8440,8400,8440,8400,3407
|
|
20230913,114300,5406042860,8400,8390,8400,8390,622
|
|
20230913,114200,5400818210,8400,8380,8400,8380,1200
|
|
20230913,114100,5390743380,8370,8370,8370,8370,51
|
|
20230913,114000,5390316510,8340,8340,8340,8340,43
|
|
20230913,113900,5389957890,8380,8390,8390,8380,156
|
|
20230913,113800,5388649110,8400,8320,8400,8320,958
|
|
20230913,113700,5380619830,8320,8340,8340,8320,40
|
|
20230913,113600,5380286840,8350,8320,8350,8320,405
|
|
20230913,113500,5376909290,8350,8310,8350,8310,32
|
|
20230913,113400,5376643290,8310,8310,8310,8310,2
|
|
20230913,113300,5376626670,8310,8310,8310,8310,5
|
|
20230913,113200,5376585120,8300,8300,8300,8300,0
|
|
20230913,113100,5376585120,8300,8310,8310,8300,412
|
|
20230913,113000,5373164520,8290,8300,8340,8290,1387
|
|
20230913,112900,5361652500,8300,8300,8300,8300,122
|
|
20230913,112800,5360639900,8300,8320,8320,8300,1306
|
|
20230913,112700,5349793960,8320,8320,8320,8320,207
|
|
20230913,112600,5348071720,8350,8350,8350,8350,1
|
|
20230913,112500,5348063370,8350,8310,8350,8310,3
|
|
20230913,112400,5348038400,8310,8310,8310,8300,371
|
|
20230913,112300,5344958390,8300,8310,8310,8300,1168
|
|
20230913,112200,5335261350,8350,8350,8350,8310,192
|
|
20230913,112100,5333664710,8360,8320,8360,8320,142
|
|
20230913,112000,5332483190,8360,8360,8360,8360,221
|
|
20230913,111900,5330635630,8360,8360,8370,8320,43
|
|
20230913,111800,5330276660,8360,8330,8370,8330,153
|
|
20230913,111700,5328997230,8330,8320,8330,8320,742
|
|
20230913,111600,5322816460,8330,8310,8330,8310,120
|
|
20230913,111500,5321817860,8310,8340,8340,8310,411
|
|
20230913,111400,5318398370,8340,8310,8340,8310,1289
|
|
20230913,111300,5307667920,8330,8320,8330,8320,47
|
|
20230913,111200,5307276870,8320,8300,8320,8300,738
|
|
20230913,111100,5301149310,8300,8300,8300,8290,623
|
|
20230913,111000,5295982790,8300,8310,8310,8300,75
|
|
20230913,110900,5295360270,8300,8270,8300,8270,195
|
|
20230913,110800,5293742390,8260,8280,8280,8260,45
|
|
20230913,110700,5293370630,8260,8270,8290,8260,2312
|
|
20230913,110600,5274249670,8270,8280,8290,8260,2045
|
|
20230913,110500,5257352570,8270,8280,8290,8270,69
|
|
20230913,110400,5256781460,8290,8280,8290,8250,6120
|
|
20230913,110300,5206174300,8290,8290,8290,8290,3
|
|
20230913,110200,5206149430,8300,8270,8300,8270,499
|
|
20230913,110100,5202021780,8280,8280,8280,8270,165
|
|
20230913,110000,5200655610,8270,8280,8300,8270,1120
|
|
20230913,105900,5191392590,8270,8270,8310,8270,306
|
|
20230913,105800,5188861860,8260,8310,8320,8260,2249
|
|
20230913,105700,5170254650,8310,8310,8320,8310,63
|
|
20230913,105600,5169731110,8300,8300,8300,8280,1288
|
|
20230913,105500,5159052850,8300,8290,8300,8280,1402
|
|
20230913,105400,5147436160,8290,8270,8290,8270,343
|
|
20230913,105300,5144595690,8290,8270,8300,8270,1294
|
|
20230913,105200,5133881890,8260,8270,8270,8260,1380
|
|
20230913,105100,5122479730,8270,8280,8300,8260,1109
|
|
20230913,105000,5113316440,8280,8280,8310,8260,4048
|
|
20230913,104900,5079839140,8270,8320,8320,8270,1154
|
|
20230913,104800,5070283090,8320,8290,8320,8270,2165
|
|
20230913,104700,5052365520,8290,8320,8340,8280,5264
|
|
20230913,104600,5008665660,8320,8430,8430,8320,14982
|
|
20230913,104500,4883453450,8390,8400,8430,8390,510
|
|
20230913,104400,4879171250,8400,8410,8410,8400,3557
|
|
20230913,104300,4849285260,8410,8430,8440,8410,151
|
|
20230913,104200,4848012000,8440,8430,8450,8410,1745
|
|
20230913,104100,4833312230,8450,8410,8450,8410,383
|
|
20230913,104000,4830086950,8410,8390,8410,8390,2112
|
|
20230913,103900,4812354680,8390,8380,8400,8380,1537
|
|
20230913,103800,4799455400,8360,8350,8390,8350,817
|
|
20230913,103700,4792620020,8360,8370,8400,8350,5642
|
|
20230913,103600,4745430040,8400,8410,8410,8350,5411
|
|
20230913,103500,4700093450,8410,8440,8460,8410,6404
|
|
20230913,103400,4646125200,8460,8460,8460,8420,11241
|
|
20230913,103300,4551165130,8470,8490,8490,8460,4568
|
|
20230913,103200,4512458980,8480,8480,8540,8470,3342
|
|
20230913,103100,4484028250,8500,8610,8620,8470,24813
|
|
20230913,103000,4272189240,8610,8560,8630,8560,5291
|
|
20230913,102900,4226712230,8560,8590,8590,8540,14305
|
|
20230913,102800,4104311050,8590,8640,8670,8560,23124
|
|
20230913,102700,3905194440,8690,8700,8720,8550,36540
|
|
20230913,102600,3589258440,8700,8880,8880,8650,70863
|
|
20230913,102500,2971091690,8840,8460,8900,8360,132023
|
|
20230913,102400,1818757130,8470,8380,8680,8320,53845
|
|
20230913,102300,1360180320,8380,8280,8380,8280,5300
|
|
20230913,102200,1315929710,8270,8270,8270,8270,0
|
|
20230913,102100,1315929710,8270,8280,8280,8270,2724
|
|
20230913,102000,1293380610,8290,8290,8300,8290,66
|
|
20230913,101900,1292833460,8300,8300,8300,8300,117
|
|
20230913,101800,1291862360,8300,8300,8300,8300,8
|
|
20230913,101700,1291795960,8300,8290,8300,8290,86
|
|
20230913,101600,1291082990,8290,8290,8300,8290,400
|
|
20230913,101500,1287766980,8290,8300,8300,8290,96
|
|
20230913,101400,1286971040,8290,8290,8290,8290,13
|
|
20230913,101300,1286863270,8290,8290,8290,8290,0
|
|
20230913,101200,1286863270,8290,8300,8300,8290,403
|
|
20230913,101100,1283521200,8300,8300,8300,8300,248
|
|
20230913,101000,1281462800,8300,8300,8300,8300,116
|
|
20230913,100900,1280500000,8290,8290,8290,8290,0
|
|
20230913,100800,1280500000,8290,8290,8290,8290,1000
|
|
20230913,100700,1272210000,8290,8290,8290,8290,336
|
|
20230913,100600,1269424560,8290,8290,8290,8290,0
|
|
20230913,100500,1269424560,8290,8300,8300,8290,96
|
|
20230913,100400,1268628270,8300,8300,8300,8300,301
|
|
20230913,100300,1266129970,8310,8310,8310,8310,30
|
|
20230913,100200,1265880670,8310,8310,8310,8310,123
|
|
20230913,100100,1264858540,8300,8310,8310,8300,211
|
|
20230913,100000,1263105340,8310,8310,8310,8310,0
|
|
20230913,095900,1263105340,8310,8310,8310,8310,0
|
|
20230913,095800,1263105340,8310,8310,8310,8310,15
|
|
20230913,095700,1262980690,8310,8310,8310,8310,22
|
|
20230913,095600,1262797870,8300,8300,8300,8300,104
|
|
20230913,095500,1261934670,8310,8320,8320,8310,115
|
|
20230913,095400,1260978500,8320,8330,8330,8320,1278
|
|
20230913,095300,1250344700,8330,8330,8330,8330,0
|
|
20230913,095200,1250344700,8330,8330,8330,8330,1
|
|
20230913,095100,1250336370,8300,8300,8300,8300,0
|
|
20230913,095000,1250336370,8300,8300,8300,8300,951
|
|
20230913,094900,1242443070,8300,8310,8310,8300,157
|
|
20230913,094800,1241139400,8310,8300,8310,8300,82
|
|
20230913,094700,1240458790,8290,8290,8290,8290,10
|
|
20230913,094600,1240375890,8280,8280,8280,8280,50
|
|
20230913,094500,1239961890,8300,8300,8300,8280,354
|
|
20230913,094400,1237027260,8290,8300,8300,8290,403
|
|
20230913,094300,1233686220,8300,8300,8300,8300,199
|
|
20230913,094200,1232034520,8300,8310,8310,8300,665
|
|
20230913,094100,1226508380,8310,8310,8310,8310,0
|
|
20230913,094000,1226508380,8310,8330,8330,8310,121
|
|
20230913,093900,1225502560,8340,8330,8340,8330,5703
|
|
20230913,093800,1177943240,8320,8300,8340,8300,1280
|
|
20230913,093700,1167302910,8300,8300,8300,8300,63
|
|
20230913,093600,1166780010,8280,8280,8290,8280,44
|
|
20230913,093500,1166415600,8300,8290,8300,8280,12
|
|
20230913,093400,1166316110,8270,8270,8270,8270,0
|
|
20230913,093300,1166316110,8270,8270,8270,8260,1207
|
|
20230913,093200,1156342820,8310,8280,8310,8260,820
|
|
20230913,093100,1149550830,8270,8300,8300,8270,432
|
|
20230913,093000,1145978040,8280,8300,8300,8270,10
|
|
20230913,092900,1145895150,8300,8320,8320,8300,263
|
|
20230913,092800,1143711930,8320,8310,8320,8310,34
|
|
20230913,092700,1143429370,8320,8300,8320,8300,1215
|
|
20230913,092600,1133332910,8270,8290,8290,8270,500
|
|
20230913,092500,1129196490,8290,8290,8290,8290,173
|
|
20230913,092400,1127762320,8280,8280,8280,8280,152
|
|
20230913,092300,1126503760,8280,8280,8280,8280,5
|
|
20230913,092200,1126462360,8280,8280,8280,8280,536
|
|
20230913,092100,1122024280,8280,8260,8280,8260,213
|
|
20230913,092000,1120260880,8250,8250,8250,8250,1656
|
|
20230913,091900,1106598880,8250,8260,8260,8250,1179
|
|
20230913,091800,1096867390,8260,8260,8260,8260,186
|
|
20230913,091700,1095331030,8260,8260,8260,8250,501
|
|
20230913,091600,1091196700,8250,8280,8280,8250,150
|
|
20230913,091500,1089955820,8260,8280,8280,8250,1854
|
|
20230913,091400,1074636230,8270,8290,8290,8270,61
|
|
20230913,091300,1074131540,8290,8260,8290,8250,13
|
|
20230913,091200,1074024200,8250,8280,8280,8250,763
|
|
20230913,091100,1067719060,8280,8280,8300,8270,804
|
|
20230913,091000,1061061990,8290,8290,8290,8290,13
|
|
20230913,090900,1060954220,8290,8260,8300,8250,1626
|
|
20230913,090800,1047512220,8280,8260,8290,8250,1024
|
|
20230913,090700,1039047100,8250,8240,8250,8230,1251
|
|
20230913,090600,1028727750,8240,8250,8250,8230,1479
|
|
20230913,090500,1016545870,8240,8240,8280,8220,4733
|
|
20230913,090400,977565430,8250,8280,8280,8250,4097
|
|
20230913,090300,943733160,8280,8270,8320,8270,4879
|
|
20230913,090200,903253290,8280,8280,8290,8270,2211
|
|
20230913,090100,884944540,8270,8260,8290,8260,4923
|
|
20230913,090000,844202890,8260,8190,8360,8190,102794
|