578 lines
29 KiB
CSV
578 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,183500,12601570780,9110,9110,9110,9110,25933
|
|
20230919,183400,12601570780,9110,9110,9110,9110,0
|
|
20230919,183300,12601570780,9110,9110,9110,9110,0
|
|
20230919,183200,12601570780,9110,9110,9110,9110,0
|
|
20230919,183100,12601570780,9110,9110,9110,9110,0
|
|
20230919,183000,12601570780,9110,9110,9110,9110,0
|
|
20230919,182900,12601570780,9110,9110,9110,9110,0
|
|
20230919,182800,12601570780,9110,9110,9110,9110,0
|
|
20230919,182700,12601570780,9110,9110,9110,9110,0
|
|
20230919,182600,12601570780,9110,9110,9110,9110,0
|
|
20230919,182500,12601570780,9110,9110,9110,9110,0
|
|
20230919,182400,12601570780,9110,9110,9110,9110,0
|
|
20230919,182300,12601570780,9110,9110,9110,9110,0
|
|
20230919,182200,12601570780,9110,9110,9110,9110,0
|
|
20230919,182100,12601570780,9110,9110,9110,9110,0
|
|
20230919,182000,12601570780,9110,9110,9110,9110,0
|
|
20230919,181900,12601570780,9110,9110,9110,9110,0
|
|
20230919,181800,12601570780,9110,9110,9110,9110,0
|
|
20230919,181700,12601570780,9110,9110,9110,9110,0
|
|
20230919,181600,12601570780,9110,9110,9110,9110,0
|
|
20230919,181500,12601570780,9110,9110,9110,9110,0
|
|
20230919,181400,12601570780,9110,9110,9110,9110,0
|
|
20230919,181300,12601570780,9110,9110,9110,9110,0
|
|
20230919,181200,12601570780,9110,9110,9110,9110,0
|
|
20230919,181100,12601570780,9110,9110,9110,9110,0
|
|
20230919,181000,12601570780,9110,9110,9110,9110,0
|
|
20230919,180900,12601570780,9110,9110,9110,9110,0
|
|
20230919,180800,12601570780,9110,9110,9110,9110,0
|
|
20230919,180700,12601570780,9110,9110,9110,9110,0
|
|
20230919,180600,12601570780,9110,9110,9110,9110,0
|
|
20230919,180500,12601570780,9110,9110,9110,9110,25933
|
|
20230919,180400,12601570780,9110,9110,9110,9110,0
|
|
20230919,180300,12601570780,9110,9110,9110,9110,0
|
|
20230919,180200,12601570780,9110,9110,9110,9110,0
|
|
20230919,180100,12601570780,9110,9110,9110,9110,0
|
|
20230919,180000,12601570780,9110,9110,9110,9110,0
|
|
20230919,175900,12601570780,9110,9110,9110,9110,0
|
|
20230919,175800,12601570780,9110,9110,9110,9110,0
|
|
20230919,175700,12601570780,9110,9110,9110,9110,0
|
|
20230919,175600,12601570780,9110,9110,9110,9110,0
|
|
20230919,175500,12601570780,9110,9110,9110,9110,0
|
|
20230919,175400,12601570780,9110,9110,9110,9110,0
|
|
20230919,175300,12601570780,9110,9110,9110,9110,0
|
|
20230919,175200,12601570780,9110,9110,9110,9110,0
|
|
20230919,175100,12601570780,9110,9110,9110,9110,0
|
|
20230919,175000,12601570780,9110,9110,9110,9110,0
|
|
20230919,174900,12601570780,9110,9110,9110,9110,0
|
|
20230919,174800,12601570780,9110,9110,9110,9110,0
|
|
20230919,174700,12601570780,9110,9110,9110,9110,0
|
|
20230919,174600,12601570780,9110,9110,9110,9110,0
|
|
20230919,174500,12601570780,9110,9110,9110,9110,0
|
|
20230919,174400,12601570780,9110,9110,9110,9110,0
|
|
20230919,174300,12601570780,9110,9110,9110,9110,0
|
|
20230919,174200,12601570780,9110,9110,9110,9110,0
|
|
20230919,174100,12601570780,9110,9110,9110,9110,0
|
|
20230919,174000,12601570780,9110,9110,9110,9110,0
|
|
20230919,173900,12601570780,9110,9110,9110,9110,0
|
|
20230919,173800,12601570780,9110,9110,9110,9110,0
|
|
20230919,173700,12601570780,9110,9110,9110,9110,0
|
|
20230919,173600,12601570780,9110,9110,9110,9110,0
|
|
20230919,173500,12601570780,9110,9110,9110,9110,25933
|
|
20230919,173400,12601570780,9110,9110,9110,9110,0
|
|
20230919,173300,12601570780,9110,9110,9110,9110,0
|
|
20230919,173200,12601570780,9110,9110,9110,9110,0
|
|
20230919,173100,12601570780,9110,9110,9110,9110,0
|
|
20230919,173000,12601570780,9110,9110,9110,9110,0
|
|
20230919,172900,12601570780,9110,9110,9110,9110,0
|
|
20230919,172800,12601570780,9110,9110,9110,9110,0
|
|
20230919,172700,12601570780,9110,9110,9110,9110,0
|
|
20230919,172600,12601570780,9110,9110,9110,9110,0
|
|
20230919,172500,12601570780,9110,9110,9110,9110,0
|
|
20230919,172400,12601570780,9110,9110,9110,9110,0
|
|
20230919,172300,12601570780,9110,9110,9110,9110,0
|
|
20230919,172200,12601570780,9110,9110,9110,9110,0
|
|
20230919,172100,12601570780,9110,9110,9110,9110,0
|
|
20230919,172000,12601570780,9110,9110,9110,9110,0
|
|
20230919,171900,12601570780,9110,9110,9110,9110,0
|
|
20230919,171800,12601570780,9110,9110,9110,9110,0
|
|
20230919,171700,12601570780,9110,9110,9110,9110,0
|
|
20230919,171600,12601570780,9110,9110,9110,9110,0
|
|
20230919,171500,12601570780,9110,9110,9110,9110,0
|
|
20230919,171400,12601570780,9110,9110,9110,9110,0
|
|
20230919,171300,12601570780,9110,9110,9110,9110,0
|
|
20230919,171200,12601570780,9110,9110,9110,9110,0
|
|
20230919,171100,12601570780,9110,9110,9110,9110,0
|
|
20230919,171000,12601570780,9110,9110,9110,9110,0
|
|
20230919,170900,12601570780,9110,9110,9110,9110,0
|
|
20230919,170800,12601570780,9110,9110,9110,9110,0
|
|
20230919,170700,12601570780,9110,9110,9110,9110,0
|
|
20230919,170600,12601570780,9110,9110,9110,9110,0
|
|
20230919,170500,12601570780,9110,9110,9110,9110,25933
|
|
20230919,170400,12601570780,9110,9110,9110,9110,0
|
|
20230919,170300,12601570780,9110,9110,9110,9110,0
|
|
20230919,170200,12601570780,9110,9110,9110,9110,0
|
|
20230919,170100,12601570780,9110,9110,9110,9110,0
|
|
20230919,170000,12601570780,9110,9110,9110,9110,0
|
|
20230919,165900,12601570780,9110,9110,9110,9110,0
|
|
20230919,165800,12601570780,9110,9110,9110,9110,0
|
|
20230919,165700,12601570780,9110,9110,9110,9110,0
|
|
20230919,165600,12601570780,9110,9110,9110,9110,0
|
|
20230919,165500,12601570780,9110,9110,9110,9110,0
|
|
20230919,165400,12601570780,9110,9110,9110,9110,0
|
|
20230919,165300,12601570780,9110,9110,9110,9110,0
|
|
20230919,165200,12601570780,9110,9110,9110,9110,0
|
|
20230919,165100,12601570780,9110,9110,9110,9110,0
|
|
20230919,165000,12601570780,9110,9110,9110,9110,0
|
|
20230919,164900,12601570780,9110,9110,9110,9110,0
|
|
20230919,164800,12601570780,9110,9110,9110,9110,0
|
|
20230919,164700,12601570780,9110,9110,9110,9110,0
|
|
20230919,164600,12601570780,9110,9110,9110,9110,0
|
|
20230919,164500,12601570780,9110,9110,9110,9110,0
|
|
20230919,164400,12601570780,9110,9110,9110,9110,0
|
|
20230919,164300,12601570780,9110,9110,9110,9110,0
|
|
20230919,164200,12601570780,9110,9110,9110,9110,0
|
|
20230919,164100,12601570780,9110,9110,9110,9110,0
|
|
20230919,164000,12601570780,9110,9110,9110,9110,0
|
|
20230919,163900,12601570780,9110,9110,9110,9110,0
|
|
20230919,163800,12601570780,9110,9110,9110,9110,0
|
|
20230919,163700,12601570780,9110,9110,9110,9110,0
|
|
20230919,163600,12601570780,9110,9110,9110,9110,0
|
|
20230919,163500,12601570780,9110,9110,9110,9110,25933
|
|
20230919,163400,12601570780,9110,9110,9110,9110,0
|
|
20230919,163300,12601570780,9110,9110,9110,9110,0
|
|
20230919,163200,12601570780,9110,9110,9110,9110,0
|
|
20230919,163100,12601570780,9110,9110,9110,9110,0
|
|
20230919,163000,12601570780,9110,9110,9110,9110,0
|
|
20230919,162900,12601570780,9110,9110,9110,9110,0
|
|
20230919,162800,12601570780,9110,9110,9110,9110,0
|
|
20230919,162700,12601570780,9110,9110,9110,9110,0
|
|
20230919,162600,12601570780,9110,9110,9110,9110,0
|
|
20230919,162500,12601570780,9110,9110,9110,9110,0
|
|
20230919,162400,12601570780,9110,9110,9110,9110,0
|
|
20230919,162300,12601570780,9110,9110,9110,9110,0
|
|
20230919,162200,12601570780,9110,9110,9110,9110,0
|
|
20230919,162100,12601570780,9110,9110,9110,9110,0
|
|
20230919,162000,12601570780,9110,9110,9110,9110,0
|
|
20230919,161900,12601570780,9110,9110,9110,9110,0
|
|
20230919,161800,12601570780,9110,9110,9110,9110,0
|
|
20230919,161700,12601570780,9110,9110,9110,9110,0
|
|
20230919,161600,12601570780,9110,9110,9110,9110,0
|
|
20230919,161500,12601570780,9110,9110,9110,9110,0
|
|
20230919,161400,12601570780,9110,9110,9110,9110,0
|
|
20230919,161300,12601570780,9110,9110,9110,9110,0
|
|
20230919,161200,12601570780,9110,9110,9110,9110,0
|
|
20230919,161100,12601570780,9110,9110,9110,9110,0
|
|
20230919,161000,12601570780,9110,9110,9110,9110,0
|
|
20230919,160900,12601570780,9110,9110,9110,9110,0
|
|
20230919,160800,12601570780,9110,9110,9110,9110,0
|
|
20230919,160700,12601570780,9110,9110,9110,9110,0
|
|
20230919,160600,12601570780,9110,9110,9110,9110,0
|
|
20230919,160500,12601570780,9110,9110,9110,9110,25933
|
|
20230919,160400,12601570780,9110,9110,9110,9110,0
|
|
20230919,160300,12601570780,9110,9110,9110,9110,0
|
|
20230919,160200,12601570780,9110,9110,9110,9110,0
|
|
20230919,160100,12601570780,9110,9110,9110,9110,0
|
|
20230919,160000,12601570780,9110,9110,9110,9110,0
|
|
20230919,155900,12601570780,9110,9110,9110,9110,0
|
|
20230919,155800,12601570780,9110,9110,9110,9110,0
|
|
20230919,155700,12601570780,9110,9110,9110,9110,0
|
|
20230919,155600,12601570780,9110,9110,9110,9110,0
|
|
20230919,155500,12601570780,9110,9110,9110,9110,0
|
|
20230919,155400,12601570780,9110,9110,9110,9110,0
|
|
20230919,155300,12601570780,9110,9110,9110,9110,0
|
|
20230919,155200,12601570780,9110,9110,9110,9110,0
|
|
20230919,155100,12601570780,9110,9110,9110,9110,0
|
|
20230919,155000,12601570780,9110,9110,9110,9110,0
|
|
20230919,154900,12601570780,9110,9110,9110,9110,0
|
|
20230919,154800,12601570780,9110,9110,9110,9110,0
|
|
20230919,154700,12601570780,9110,9110,9110,9110,0
|
|
20230919,154600,12601570780,9110,9110,9110,9110,0
|
|
20230919,154500,12601570780,9110,9110,9110,9110,0
|
|
20230919,154400,12601570780,9110,9110,9110,9110,0
|
|
20230919,154300,12601570780,9110,9110,9110,9110,0
|
|
20230919,154200,12601570780,9110,9110,9110,9110,0
|
|
20230919,154100,12601570780,9110,9110,9110,9110,0
|
|
20230919,154000,12601570780,9110,9110,9110,9110,0
|
|
20230919,153900,12601570780,9110,9110,9110,9110,0
|
|
20230919,153800,12601570780,9110,9110,9110,9110,0
|
|
20230919,153700,12601570780,9110,9110,9110,9110,0
|
|
20230919,153600,12601570780,9110,9110,9110,9110,0
|
|
20230919,153500,12601570780,9110,9110,9110,9110,25933
|
|
20230919,153400,12601570780,9110,9110,9110,9110,0
|
|
20230919,153300,12601570780,9110,9110,9110,9110,0
|
|
20230919,153200,12601570780,9110,9110,9110,9110,0
|
|
20230919,153100,12601570780,9110,9110,9110,9110,0
|
|
20230919,153000,12601570780,9110,9110,9110,9110,25933
|
|
20230919,152900,12365321150,9060,9060,9060,9060,0
|
|
20230919,152800,12365321150,9060,9060,9060,9060,0
|
|
20230919,152700,12365321150,9060,9060,9060,9060,0
|
|
20230919,152600,12365321150,9060,9060,9060,9060,0
|
|
20230919,152500,12365321150,9060,9060,9060,9060,0
|
|
20230919,152400,12365321150,9060,9060,9060,9060,0
|
|
20230919,152300,12365321150,9060,9060,9060,9060,0
|
|
20230919,152200,12365321150,9060,9060,9060,9060,0
|
|
20230919,152100,12365321150,9060,9060,9060,9060,0
|
|
20230919,152000,12365321150,9060,9060,9060,9060,0
|
|
20230919,151900,12365321150,9060,9060,9080,9010,14643
|
|
20230919,151800,12232904640,9050,9070,9080,9050,9896
|
|
20230919,151700,12143232020,9070,9040,9090,9040,10406
|
|
20230919,151600,12048827780,9050,9030,9080,9010,15180
|
|
20230919,151500,11911434720,9020,9030,9030,9000,10921
|
|
20230919,151400,11813019160,9010,8980,9030,8970,5327
|
|
20230919,151300,11765056520,8970,9000,9010,8920,13149
|
|
20230919,151200,11647209710,8990,8990,9050,8980,13665
|
|
20230919,151100,11524035650,8990,8990,9010,8870,30814
|
|
20230919,151000,11248549660,9000,9050,9060,8930,70012
|
|
20230919,150900,10618947100,9060,9120,9150,9030,47782
|
|
20230919,150800,10184406210,9120,9200,9280,9120,58285
|
|
20230919,150700,9649033730,9210,9290,9300,9200,111868
|
|
20230919,150600,8612639490,9280,9070,9290,9070,172496
|
|
20230919,150500,7025026090,9070,9060,9120,9040,40651
|
|
20230919,150400,6655234740,9060,9020,9070,9020,35637
|
|
20230919,150300,6332882930,9030,9010,9040,9010,17968
|
|
20230919,150200,6170701690,9020,9020,9020,9000,6567
|
|
20230919,150100,6111501180,9020,9000,9020,8990,21642
|
|
20230919,150000,5916471020,9000,8990,9030,8990,11693
|
|
20230919,145900,5811068000,8990,8980,9000,8950,1965
|
|
20230919,145800,5793413510,8990,8970,9010,8970,5657
|
|
20230919,145700,5742561750,8950,8990,9000,8930,1626
|
|
20230919,145600,5727975540,8950,8990,9000,8950,10530
|
|
20230919,145500,5633320570,8990,8850,9000,8850,14550
|
|
20230919,145400,5503010130,8850,8820,8850,8800,5894
|
|
20230919,145300,5451108390,8820,8850,8860,8820,6063
|
|
20230919,145200,5397545540,8850,8880,8880,8850,1262
|
|
20230919,145100,5386372430,8860,8890,8890,8850,3068
|
|
20230919,145000,5359181920,8890,8890,8910,8890,3445
|
|
20230919,144900,5328522710,8890,8880,8910,8860,3867
|
|
20230919,144800,5294117690,8860,8880,8890,8840,6535
|
|
20230919,144700,5236264360,8880,8860,8880,8860,1840
|
|
20230919,144600,5219946820,8850,8860,8870,8850,5405
|
|
20230919,144500,5172090930,8860,8890,8900,8860,2566
|
|
20230919,144400,5149296180,8890,8950,8950,8860,5941
|
|
20230919,144300,5096449200,8950,8920,8950,8920,2147
|
|
20230919,144200,5077282220,8930,8940,8950,8920,2441
|
|
20230919,144100,5055475800,8940,8970,8970,8940,1500
|
|
20230919,144000,5042038940,8970,8990,9000,8960,9103
|
|
20230919,143900,4960302910,8990,8920,9000,8910,5263
|
|
20230919,143800,4913165780,8950,8990,8990,8910,8652
|
|
20230919,143700,4835681730,9000,9030,9030,8980,13892
|
|
20230919,143600,4710504430,9030,9000,9030,8990,8686
|
|
20230919,143500,4632226260,8990,8980,9010,8980,15091
|
|
20230919,143400,4496477240,8980,8970,9030,8910,10989
|
|
20230919,143300,4397742170,8970,9030,9050,8950,16336
|
|
20230919,143200,4250522390,9040,8990,9040,8980,50481
|
|
20230919,143100,3796304110,8980,8940,8980,8940,13282
|
|
20230919,143000,3677192980,8940,8930,8970,8930,13056
|
|
20230919,142900,3560357970,8930,8860,8940,8860,5072
|
|
20230919,142800,3515122460,8830,8890,8890,8830,7352
|
|
20230919,142700,3450097620,8890,8890,8910,8880,1761
|
|
20230919,142600,3434444950,8920,8930,8940,8890,6786
|
|
20230919,142500,3373951020,8940,8920,8950,8910,10653
|
|
20230919,142400,3278720190,8920,8910,8920,8900,5294
|
|
20230919,142300,3231543610,8910,8900,8920,8900,11118
|
|
20230919,142200,3132522440,8900,8890,8900,8880,7335
|
|
20230919,142100,3067295320,8890,8840,8890,8840,4460
|
|
20230919,142000,3027745220,8840,8850,8850,8840,109
|
|
20230919,141900,3026781570,8850,8830,8850,8830,1345
|
|
20230919,141800,3014885020,8820,8840,8850,8820,1171
|
|
20230919,141700,3004539720,8830,8850,8860,8830,2082
|
|
20230919,141600,2986123470,8850,8850,8850,8840,3115
|
|
20230919,141500,2958556530,8850,8860,8860,8850,2826
|
|
20230919,141400,2933544290,8870,8840,8870,8830,1757
|
|
20230919,141300,2917975100,8840,8840,8840,8830,3659
|
|
20230919,141200,2885664130,8840,8840,8840,8820,1870
|
|
20230919,141100,2869150300,8840,8840,8850,8840,6045
|
|
20230919,141000,2815665090,8830,8810,8840,8810,2966
|
|
20230919,140900,2789490100,8800,8780,8800,8780,347
|
|
20230919,140800,2786437160,8780,8780,8780,8780,500
|
|
20230919,140700,2782047160,8780,8780,8780,8780,3
|
|
20230919,140600,2782020820,8790,8790,8790,8790,0
|
|
20230919,140500,2782020820,8790,8770,8790,8770,594
|
|
20230919,140400,2776803680,8770,8770,8770,8770,250
|
|
20230919,140300,2774611180,8770,8770,8770,8770,10
|
|
20230919,140200,2774523480,8770,8770,8770,8770,32
|
|
20230919,140100,2774242840,8780,8780,8780,8780,4
|
|
20230919,140000,2774207720,8780,8770,8780,8750,859
|
|
20230919,135900,2766679550,8770,8760,8770,8760,1598
|
|
20230919,135800,2752665140,8760,8760,8760,8760,164
|
|
20230919,135700,2751228500,8760,8770,8770,8760,546
|
|
20230919,135600,2746445380,8760,8760,8760,8760,402
|
|
20230919,135500,2742923860,8760,8770,8770,8760,45
|
|
20230919,135400,2742529510,8760,8760,8760,8760,166
|
|
20230919,135300,2741075350,8760,8760,8760,8750,358
|
|
20230919,135200,2737939280,8760,8750,8760,8750,350
|
|
20230919,135100,2734873300,8750,8740,8750,8740,102
|
|
20230919,135000,2733980820,8750,8750,8760,8740,525
|
|
20230919,134900,2729391840,8750,8730,8750,8730,215
|
|
20230919,134800,2727514690,8720,8740,8740,8720,509
|
|
20230919,134700,2723072770,8740,8740,8740,8740,99
|
|
20230919,134600,2722207510,8730,8730,8730,8710,1706
|
|
20230919,134500,2707322300,8730,8750,8750,8730,2568
|
|
20230919,134400,2684869980,8750,8760,8760,8750,896
|
|
20230919,134300,2677027350,8760,8770,8770,8750,2015
|
|
20230919,134200,2659373310,8770,8770,8770,8770,512
|
|
20230919,134100,2654883070,8770,8780,8780,8770,2642
|
|
20230919,134000,2631692560,8800,8800,8800,8800,902
|
|
20230919,133900,2623754960,8800,8800,8800,8800,300
|
|
20230919,133800,2621114960,8810,8810,8820,8810,263
|
|
20230919,133700,2618797920,8810,8780,8810,8780,289
|
|
20230919,133600,2616256830,8770,8780,8790,8770,393
|
|
20230919,133500,2612806250,8780,8780,8810,8780,996
|
|
20230919,133400,2604044250,8780,8800,8810,8780,708
|
|
20230919,133300,2597819270,8800,8800,8800,8790,268
|
|
20230919,133200,2595460880,8810,8810,8810,8800,765
|
|
20230919,133100,2588725850,8810,8840,8840,8810,2654
|
|
20230919,133000,2565302250,8840,8860,8860,8840,640
|
|
20230919,132900,2559636770,8860,8850,8870,8850,2735
|
|
20230919,132800,2535417850,8850,8850,8860,8850,1273
|
|
20230919,132700,2524147020,8850,8840,8860,8840,999
|
|
20230919,132600,2515303430,8840,8850,8850,8840,101
|
|
20230919,132500,2514410080,8850,8830,8860,8820,614
|
|
20230919,132400,2508976780,8830,8810,8870,8810,3756
|
|
20230919,132300,2475752190,8800,8790,8800,8790,787
|
|
20230919,132200,2468831390,8780,8780,8790,8780,737
|
|
20230919,132100,2462360030,8780,8840,8850,8780,744
|
|
20230919,132000,2455794660,8840,8850,8850,8840,1605
|
|
20230919,131900,2441591600,8840,8800,8840,8790,513
|
|
20230919,131800,2437059450,8800,8800,8800,8780,2927
|
|
20230919,131700,2411352370,8800,8800,8820,8790,579
|
|
20230919,131600,2406252560,8790,8820,8830,8790,3223
|
|
20230919,131500,2377871190,8810,8830,8840,8810,2452
|
|
20230919,131400,2356251240,8830,8840,8840,8830,989
|
|
20230919,131300,2347509500,8840,8830,8840,8830,1074
|
|
20230919,131200,2338023750,8820,8810,8820,8810,241
|
|
20230919,131100,2335898510,8810,8800,8810,8800,1230
|
|
20230919,131000,2325066300,8810,8800,8810,8790,2368
|
|
20230919,130900,2304223820,8800,8820,8820,8800,2066
|
|
20230919,130800,2286030300,8820,8840,8840,8820,3857
|
|
20230919,130700,2251970540,8840,8890,8890,8830,3472
|
|
20230919,130600,2221198740,8890,8880,8900,8880,12521
|
|
20230919,130500,2109875640,8870,8840,8870,8830,9213
|
|
20230919,130400,2028301800,8830,8800,8840,8790,5355
|
|
20230919,130300,1981108380,8810,8850,8850,8800,809
|
|
20230919,130200,1973980260,8860,8850,8860,8800,1321
|
|
20230919,130100,1962306820,8850,8860,8870,8850,3089
|
|
20230919,130000,1934936210,8860,8850,8860,8850,4383
|
|
20230919,125900,1896116980,8840,8780,8840,8780,2651
|
|
20230919,125800,1872748560,8780,8770,8780,8770,249
|
|
20230919,125700,1870564190,8770,8770,8780,8770,394
|
|
20230919,125600,1867108390,8780,8780,8780,8780,244
|
|
20230919,125500,1864966070,8770,8770,8780,8750,717
|
|
20230919,125400,1858687170,8770,8760,8780,8760,987
|
|
20230919,125300,1850034670,8750,8750,8750,8750,1555
|
|
20230919,125200,1836428420,8770,8760,8770,8730,1305
|
|
20230919,125100,1825011150,8760,8750,8760,8750,788
|
|
20230919,125000,1818115950,8760,8770,8770,8760,175
|
|
20230919,124900,1816582640,8780,8760,8780,8750,1799
|
|
20230919,124800,1800809990,8770,8820,8840,8750,5383
|
|
20230919,124700,1753456770,8820,8800,8820,8760,6949
|
|
20230919,124600,1692417550,8800,8820,8820,8790,3297
|
|
20230919,124500,1663401590,8820,8780,8820,8760,1574
|
|
20230919,124400,1649582500,8790,8840,8840,8790,5360
|
|
20230919,124300,1602377580,8840,8790,8860,8780,20822
|
|
20230919,124200,1418878220,8790,8750,8800,8750,4482
|
|
20230919,124100,1379540350,8770,8750,8770,8750,188
|
|
20230919,124000,1377894360,8760,8770,8780,8760,747
|
|
20230919,123900,1371348450,8780,8750,8780,8750,2802
|
|
20230919,123800,1346776480,8750,8750,8760,8740,1689
|
|
20230919,123700,1332007170,8750,8730,8750,8720,2105
|
|
20230919,123600,1313623760,8730,8730,8740,8710,728
|
|
20230919,123500,1307268430,8730,8730,8740,8730,1651
|
|
20230919,123400,1292855060,8730,8730,8730,8710,379
|
|
20230919,123300,1289550140,8710,8730,8740,8710,1072
|
|
20230919,123200,1280209140,8710,8710,8710,8710,1
|
|
20230919,123100,1280200430,8740,8750,8750,8710,31
|
|
20230919,123000,1279930040,8750,8740,8760,8710,1372
|
|
20230919,122900,1267935130,8760,8740,8760,8730,280
|
|
20230919,122800,1265484060,8760,8780,8780,8730,8747
|
|
20230919,122700,1188864960,8780,8760,8780,8750,4443
|
|
20230919,122600,1149932090,8760,8730,8770,8710,6481
|
|
20230919,122500,1093300490,8730,8690,8730,8690,1944
|
|
20230919,122400,1076378510,8690,8690,8690,8670,395
|
|
20230919,122300,1072948260,8680,8690,8690,8670,16
|
|
20230919,122200,1072809320,8690,8670,8690,8670,22
|
|
20230919,122100,1072618340,8690,8690,8690,8690,290
|
|
20230919,122000,1070098240,8690,8680,8690,8680,90
|
|
20230919,121900,1069317000,8690,8680,8690,8670,569
|
|
20230919,121800,1064373630,8690,8670,8690,8670,804
|
|
20230919,121700,1057393890,8670,8690,8690,8670,158
|
|
20230919,121600,1056021230,8700,8700,8700,8670,248
|
|
20230919,121500,1053863700,8700,8700,8700,8690,2785
|
|
20230919,121400,1029644130,8700,8650,8700,8640,2133
|
|
20230919,121300,1011161960,8650,8630,8650,8630,150
|
|
20230919,121200,1009865950,8640,8630,8640,8630,47
|
|
20230919,121100,1009459940,8640,8630,8640,8630,311
|
|
20230919,121000,1006774920,8620,8620,8620,8620,38
|
|
20230919,120900,1006447360,8620,8620,8630,8620,621
|
|
20230919,120800,1001094280,8620,8620,8630,8620,15
|
|
20230919,120700,1000964900,8630,8630,8630,8620,97
|
|
20230919,120600,1000128520,8630,8630,8630,8630,0
|
|
20230919,120500,1000128520,8630,8630,8630,8630,0
|
|
20230919,120400,1000128520,8630,8630,8630,8630,164
|
|
20230919,120300,998713200,8630,8630,8630,8630,300
|
|
20230919,120200,996124200,8630,8630,8630,8620,225
|
|
20230919,120100,994183910,8630,8610,8630,8610,143
|
|
20230919,120000,992952240,8610,8600,8610,8600,44
|
|
20230919,115900,992573500,8610,8610,8610,8610,26
|
|
20230919,115800,992349640,8610,8620,8620,8610,180
|
|
20230919,115700,990799440,8640,8630,8640,8630,78
|
|
20230919,115600,990126290,8620,8620,8620,8620,254
|
|
20230919,115500,987936810,8620,8620,8620,8620,15
|
|
20230919,115400,987807510,8630,8630,8630,8630,73
|
|
20230919,115300,987177520,8630,8630,8630,8630,0
|
|
20230919,115200,987177520,8630,8630,8630,8630,20
|
|
20230919,115100,987004920,8630,8630,8630,8630,30
|
|
20230919,115000,986746020,8630,8630,8630,8630,13
|
|
20230919,114900,986633830,8630,8630,8630,8630,23
|
|
20230919,114800,986435340,8630,8630,8630,8630,4
|
|
20230919,114700,986400820,8620,8630,8630,8620,14
|
|
20230919,114600,986280100,8630,8630,8630,8630,0
|
|
20230919,114500,986280100,8630,8640,8640,8630,10
|
|
20230919,114400,986193750,8640,8630,8640,8630,202
|
|
20230919,114300,984450450,8630,8620,8630,8620,93
|
|
20230919,114200,983648750,8620,8610,8620,8610,98
|
|
20230919,114100,982804090,8610,8610,8610,8600,151
|
|
20230919,114000,981503990,8610,8600,8610,8600,104
|
|
20230919,113900,980609550,8600,8600,8600,8600,116
|
|
20230919,113800,979611950,8590,8610,8610,8590,684
|
|
20230919,113700,973736310,8600,8600,8600,8600,161
|
|
20230919,113600,972351710,8600,8600,8600,8600,116
|
|
20230919,113500,971354110,8610,8610,8610,8610,34
|
|
20230919,113400,971061370,8610,8590,8610,8590,9
|
|
20230919,113300,970983940,8600,8600,8600,8600,19
|
|
20230919,113200,970820540,8590,8590,8590,8590,0
|
|
20230919,113100,970820540,8590,8590,8590,8590,59
|
|
20230919,113000,970313730,8590,8590,8590,8590,0
|
|
20230919,112900,970313730,8590,8590,8590,8590,5
|
|
20230919,112800,970270780,8590,8600,8600,8590,110
|
|
20230919,112700,969325470,8600,8600,8600,8590,178
|
|
20230919,112600,967795250,8600,8600,8600,8600,111
|
|
20230919,112500,966840650,8600,8610,8610,8600,946
|
|
20230919,112400,958698440,8610,8610,8610,8610,190
|
|
20230919,112300,957062540,8610,8610,8610,8610,1
|
|
20230919,112200,957053930,8610,8610,8610,8610,27
|
|
20230919,112100,956821460,8610,8610,8610,8610,250
|
|
20230919,112000,954668960,8620,8620,8620,8620,6
|
|
20230919,111900,954617240,8610,8610,8610,8610,121
|
|
20230919,111800,953575430,8610,8610,8620,8610,159
|
|
20230919,111700,952206420,8610,8620,8620,8610,1517
|
|
20230919,111600,939144950,8620,8620,8620,8600,1517
|
|
20230919,111500,926088110,8620,8600,8620,8600,275
|
|
20230919,111400,923721420,8600,8610,8610,8600,169
|
|
20230919,111300,922266830,8610,8600,8610,8600,122
|
|
20230919,111200,921216460,8600,8610,8610,8600,24
|
|
20230919,111100,921010010,8610,8610,8610,8600,116
|
|
20230919,111000,920011850,8610,8600,8610,8600,250
|
|
20230919,110900,917861790,8600,8600,8600,8600,56
|
|
20230919,110800,917380190,8600,8600,8600,8590,35
|
|
20230919,110700,917079200,8600,8590,8600,8590,95
|
|
20230919,110600,916262550,8600,8600,8600,8600,0
|
|
20230919,110500,916262550,8600,8600,8600,8600,73
|
|
20230919,110400,915634750,8600,8600,8600,8600,0
|
|
20230919,110300,915634750,8600,8610,8610,8600,329
|
|
20230919,110200,912805150,8600,8600,8600,8600,100
|
|
20230919,110100,911945150,8600,8600,8600,8600,1172
|
|
20230919,110000,901865950,8600,8600,8600,8600,7
|
|
20230919,105900,901805750,8600,8610,8610,8600,601
|
|
20230919,105800,896631150,8610,8610,8610,8610,0
|
|
20230919,105700,896631150,8610,8610,8610,8610,205
|
|
20230919,105600,894866100,8610,8600,8610,8600,127
|
|
20230919,105500,893773630,8600,8600,8600,8600,100
|
|
20230919,105400,892913630,8610,8610,8610,8610,267
|
|
20230919,105300,890614760,8610,8620,8620,8610,90
|
|
20230919,105200,889839660,8620,8620,8620,8620,169
|
|
20230919,105100,888382880,8620,8620,8620,8620,104
|
|
20230919,105000,887486400,8610,8610,8610,8610,182
|
|
20230919,104900,885919380,8620,8620,8620,8620,3
|
|
20230919,104800,885893520,8620,8620,8620,8620,255
|
|
20230919,104700,883695420,8620,8620,8620,8620,0
|
|
20230919,104600,883695420,8620,8620,8620,8620,1
|
|
20230919,104500,883686800,8600,8600,8600,8600,30
|
|
20230919,104400,883428800,8610,8610,8610,8610,61
|
|
20230919,104300,882903590,8620,8610,8620,8610,117
|
|
20230919,104200,881896200,8600,8600,8600,8600,504
|
|
20230919,104100,877561800,8600,8600,8600,8600,110
|
|
20230919,104000,876615800,8600,8600,8600,8600,20
|
|
20230919,103900,876443800,8640,8640,8640,8640,1
|
|
20230919,103800,876435160,8590,8600,8600,8590,457
|
|
20230919,103700,872507660,8600,8650,8650,8600,621
|
|
20230919,103600,867151560,8660,8600,8660,8600,457
|
|
20230919,103500,863201850,8600,8590,8600,8590,134
|
|
20230919,103400,862050740,8590,8590,8590,8590,133
|
|
20230919,103300,860908270,8610,8610,8610,8610,109
|
|
20230919,103200,859969780,8590,8600,8600,8580,2148
|
|
20230919,103100,841518690,8600,8620,8620,8600,82
|
|
20230919,103000,840813010,8620,8620,8630,8620,120
|
|
20230919,102900,839778100,8590,8590,8630,8590,748
|
|
20230919,102800,833352740,8590,8620,8670,8590,1587
|
|
20230919,102700,819601620,8590,8590,8590,8580,888
|
|
20230919,102600,811973710,8600,8600,8600,8600,512
|
|
20230919,102500,807570510,8590,8600,8600,8590,465
|
|
20230919,102400,803576070,8600,8600,8600,8600,1
|
|
20230919,102300,803567470,8590,8650,8670,8590,698
|
|
20230919,102200,797563390,8610,8610,8670,8590,814
|
|
20230919,102100,790532270,8610,8610,8680,8600,1167
|
|
20230919,102000,780461000,8580,8610,8610,8580,99
|
|
20230919,101900,779608640,8620,8600,8620,8580,1513
|
|
20230919,101800,766614460,8600,8620,8620,8600,4111
|
|
20230919,101700,731246330,8620,8640,8640,8620,2
|
|
20230919,101600,731229070,8620,8620,8620,8620,138
|
|
20230919,101500,730039510,8620,8640,8640,8620,624
|
|
20230919,101400,724656730,8640,8650,8650,8630,399
|
|
20230919,101300,721207390,8650,8650,8650,8650,116
|
|
20230919,101200,720203990,8660,8650,8660,8650,101
|
|
20230919,101100,719330330,8660,8660,8660,8660,1
|
|
20230919,101000,719321670,8640,8650,8650,8640,410
|
|
20230919,100900,715776770,8650,8650,8660,8650,9
|
|
20230919,100800,715698890,8650,8630,8650,8630,436
|
|
20230919,100700,711929790,8630,8660,8660,8630,444
|
|
20230919,100600,708092430,8660,8650,8660,8650,25
|
|
20230919,100500,707876170,8650,8660,8670,8650,557
|
|
20230919,100400,703052550,8670,8670,8670,8650,77
|
|
20230919,100300,702385380,8650,8650,8650,8650,31
|
|
20230919,100200,702117230,8650,8650,8650,8650,79
|
|
20230919,100100,701433880,8670,8670,8670,8670,16
|
|
20230919,100000,701295160,8670,8650,8670,8640,489
|
|
20230919,095900,697069530,8640,8660,8660,8640,550
|
|
20230919,095800,692308650,8670,8660,8670,8660,200
|
|
20230919,095700,690576640,8660,8640,8660,8640,7
|
|
20230919,095600,690516140,8670,8670,8670,8670,36
|
|
20230919,095500,690204020,8670,8630,8670,8630,49
|
|
20230919,095400,689779910,8630,8630,8630,8630,103
|
|
20230919,095300,688891020,8630,8650,8650,8630,775
|
|
20230919,095200,682193270,8660,8640,8660,8640,111
|
|
20230919,095100,681234010,8640,8660,8660,8640,5
|
|
20230919,095000,681190750,8670,8670,8670,8670,0
|
|
20230919,094900,681190750,8670,8660,8670,8660,10
|
|
20230919,094800,681104060,8670,8650,8670,8610,165
|
|
20230919,094700,679680130,8610,8610,8610,8600,214
|
|
20230919,094600,677838830,8600,8610,8610,8600,1834
|
|
20230919,094500,662055930,8610,8600,8610,8600,1516
|
|
20230919,094400,649017760,8600,8620,8620,8600,2832
|
|
20230919,094300,624642190,8650,8650,8650,8640,556
|
|
20230919,094200,619833300,8650,8670,8670,8650,1527
|
|
20230919,094100,606618430,8680,8610,8680,8600,2173
|
|
20230919,094000,587909230,8610,8630,8630,8610,2228
|
|
20230919,093900,568697360,8630,8680,8680,8630,1521
|
|
20230919,093800,555545910,8680,8670,8690,8640,4864
|
|
20230919,093700,513468910,8690,8690,8690,8690,5
|
|
20230919,093600,513425460,8690,8680,8690,8650,625
|
|
20230919,093500,508012800,8690,8670,8690,8670,64
|
|
20230919,093400,507457350,8670,8680,8680,8650,292
|
|
20230919,093300,504927950,8660,8680,8680,8660,1587
|
|
20230919,093200,491178550,8680,8700,8700,8670,550
|
|
20230919,093100,486405200,8700,8700,8700,8700,35
|
|
20230919,093000,486100700,8700,8670,8700,8670,26
|
|
20230919,092900,485874530,8700,8700,8700,8700,122
|
|
20230919,092800,484813130,8700,8700,8700,8650,580
|
|
20230919,092700,479778330,8710,8710,8730,8710,967
|
|
20230919,092600,471347910,8720,8680,8720,8640,980
|
|
20230919,092500,462824550,8680,8680,8680,8640,694
|
|
20230919,092400,456822630,8660,8690,8690,8650,885
|
|
20230919,092300,449143630,8690,8690,8690,8680,248
|
|
20230919,092200,446989010,8690,8680,8690,8680,394
|
|
20230919,092100,443567740,8680,8670,8680,8670,1251
|
|
20230919,092000,432712750,8670,8670,8670,8660,604
|
|
20230919,091900,427481160,8670,8660,8680,8660,1639
|
|
20230919,091800,413269730,8680,8640,8680,8630,781
|
|
20230919,091700,406515080,8660,8630,8660,8620,4604
|
|
20230919,091600,366787420,8620,8630,8630,8620,711
|
|
20230919,091500,360658390,8630,8660,8660,8620,1268
|
|
20230919,091400,349719920,8660,8680,8680,8630,1469
|
|
20230919,091300,336995110,8660,8670,8680,8660,214
|
|
20230919,091200,335140650,8680,8680,8680,8660,816
|
|
20230919,091100,328069190,8680,8680,8690,8680,841
|
|
20230919,091000,320762690,8690,8680,8690,8670,85
|
|
20230919,090900,320024880,8680,8690,8700,8680,446
|
|
20230919,090800,316148010,8690,8700,8700,8660,2554
|
|
20230919,090700,293953950,8700,8760,8770,8700,7174
|
|
20230919,090600,231227640,8760,8690,8760,8680,3536
|
|
20230919,090500,200436890,8680,8690,8690,8660,1729
|
|
20230919,090400,185429960,8670,8690,8710,8670,2953
|
|
20230919,090300,159757120,8690,8660,8710,8650,2889
|
|
20230919,090200,134688710,8660,8630,8660,8590,3336
|
|
20230919,090100,105947710,8590,8580,8630,8580,1333
|
|
20230919,090000,94476760,8550,8590,8600,8540,10948
|