649 lines
32 KiB
CSV
649 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,194600,9378181210,7580,7580,7580,7580,22275
|
|
20230913,194500,9378181210,7580,7580,7580,7580,0
|
|
20230913,194400,9378181210,7580,7580,7580,7580,0
|
|
20230913,194300,9378181210,7580,7580,7580,7580,0
|
|
20230913,194200,9378181210,7580,7580,7580,7580,0
|
|
20230913,194100,9378181210,7580,7580,7580,7580,0
|
|
20230913,194000,9378181210,7580,7580,7580,7580,0
|
|
20230913,193900,9378181210,7580,7580,7580,7580,0
|
|
20230913,193800,9378181210,7580,7580,7580,7580,0
|
|
20230913,193700,9378181210,7580,7580,7580,7580,0
|
|
20230913,193600,9378181210,7580,7580,7580,7580,0
|
|
20230913,193500,9378181210,7580,7580,7580,7580,0
|
|
20230913,193400,9378181210,7580,7580,7580,7580,0
|
|
20230913,193300,9378181210,7580,7580,7580,7580,0
|
|
20230913,193200,9378181210,7580,7580,7580,7580,0
|
|
20230913,193100,9378181210,7580,7580,7580,7580,0
|
|
20230913,193000,9378181210,7580,7580,7580,7580,0
|
|
20230913,192900,9378181210,7580,7580,7580,7580,0
|
|
20230913,192800,9378181210,7580,7580,7580,7580,0
|
|
20230913,192700,9378181210,7580,7580,7580,7580,0
|
|
20230913,192600,9378181210,7580,7580,7580,7580,0
|
|
20230913,192500,9378181210,7580,7580,7580,7580,0
|
|
20230913,192400,9378181210,7580,7580,7580,7580,0
|
|
20230913,192300,9378181210,7580,7580,7580,7580,0
|
|
20230913,192200,9378181210,7580,7580,7580,7580,0
|
|
20230913,192100,9378181210,7580,7580,7580,7580,0
|
|
20230913,192000,9378181210,7580,7580,7580,7580,0
|
|
20230913,191900,9378181210,7580,7580,7580,7580,0
|
|
20230913,191800,9378181210,7580,7580,7580,7580,0
|
|
20230913,191700,9378181210,7580,7580,7580,7580,0
|
|
20230913,191600,9378181210,7580,7580,7580,7580,22275
|
|
20230913,191500,9378181210,7580,7580,7580,7580,0
|
|
20230913,191400,9378181210,7580,7580,7580,7580,0
|
|
20230913,191300,9378181210,7580,7580,7580,7580,0
|
|
20230913,191200,9378181210,7580,7580,7580,7580,0
|
|
20230913,191100,9378181210,7580,7580,7580,7580,0
|
|
20230913,191000,9378181210,7580,7580,7580,7580,0
|
|
20230913,190900,9378181210,7580,7580,7580,7580,0
|
|
20230913,190800,9378181210,7580,7580,7580,7580,0
|
|
20230913,190700,9378181210,7580,7580,7580,7580,0
|
|
20230913,190600,9378181210,7580,7580,7580,7580,0
|
|
20230913,190500,9378181210,7580,7580,7580,7580,0
|
|
20230913,190400,9378181210,7580,7580,7580,7580,0
|
|
20230913,190300,9378181210,7580,7580,7580,7580,0
|
|
20230913,190200,9378181210,7580,7580,7580,7580,0
|
|
20230913,190100,9378181210,7580,7580,7580,7580,0
|
|
20230913,190000,9378181210,7580,7580,7580,7580,0
|
|
20230913,185900,9378181210,7580,7580,7580,7580,0
|
|
20230913,185800,9378181210,7580,7580,7580,7580,0
|
|
20230913,185700,9378181210,7580,7580,7580,7580,0
|
|
20230913,185600,9378181210,7580,7580,7580,7580,0
|
|
20230913,185500,9378181210,7580,7580,7580,7580,0
|
|
20230913,185400,9378181210,7580,7580,7580,7580,0
|
|
20230913,185300,9378181210,7580,7580,7580,7580,0
|
|
20230913,185200,9378181210,7580,7580,7580,7580,0
|
|
20230913,185100,9378181210,7580,7580,7580,7580,0
|
|
20230913,185000,9378181210,7580,7580,7580,7580,0
|
|
20230913,184900,9378181210,7580,7580,7580,7580,0
|
|
20230913,184800,9378181210,7580,7580,7580,7580,0
|
|
20230913,184700,9378181210,7580,7580,7580,7580,0
|
|
20230913,184600,9378181210,7580,7580,7580,7580,22275
|
|
20230913,184500,9378181210,7580,7580,7580,7580,0
|
|
20230913,184400,9378181210,7580,7580,7580,7580,0
|
|
20230913,184300,9378181210,7580,7580,7580,7580,0
|
|
20230913,184200,9378181210,7580,7580,7580,7580,0
|
|
20230913,184100,9378181210,7580,7580,7580,7580,0
|
|
20230913,184000,9378181210,7580,7580,7580,7580,0
|
|
20230913,183900,9378181210,7580,7580,7580,7580,0
|
|
20230913,183800,9378181210,7580,7580,7580,7580,0
|
|
20230913,183700,9378181210,7580,7580,7580,7580,0
|
|
20230913,183600,9378181210,7580,7580,7580,7580,0
|
|
20230913,183500,9378181210,7580,7580,7580,7580,0
|
|
20230913,183400,9378181210,7580,7580,7580,7580,0
|
|
20230913,183300,9378181210,7580,7580,7580,7580,0
|
|
20230913,183200,9378181210,7580,7580,7580,7580,0
|
|
20230913,183100,9378181210,7580,7580,7580,7580,0
|
|
20230913,183000,9378181210,7580,7580,7580,7580,0
|
|
20230913,182900,9378181210,7580,7580,7580,7580,0
|
|
20230913,182800,9378181210,7580,7580,7580,7580,0
|
|
20230913,182700,9378181210,7580,7580,7580,7580,0
|
|
20230913,182600,9378181210,7580,7580,7580,7580,0
|
|
20230913,182500,9378181210,7580,7580,7580,7580,0
|
|
20230913,182400,9378181210,7580,7580,7580,7580,0
|
|
20230913,182300,9378181210,7580,7580,7580,7580,0
|
|
20230913,182200,9378181210,7580,7580,7580,7580,0
|
|
20230913,182100,9378181210,7580,7580,7580,7580,0
|
|
20230913,182000,9378181210,7580,7580,7580,7580,0
|
|
20230913,181900,9378181210,7580,7580,7580,7580,0
|
|
20230913,181800,9378181210,7580,7580,7580,7580,0
|
|
20230913,181700,9378181210,7580,7580,7580,7580,0
|
|
20230913,181600,9378181210,7580,7580,7580,7580,22275
|
|
20230913,181500,9378181210,7580,7580,7580,7580,0
|
|
20230913,181400,9378181210,7580,7580,7580,7580,0
|
|
20230913,181300,9378181210,7580,7580,7580,7580,0
|
|
20230913,181200,9378181210,7580,7580,7580,7580,0
|
|
20230913,181100,9378181210,7580,7580,7580,7580,0
|
|
20230913,181000,9378181210,7580,7580,7580,7580,0
|
|
20230913,180900,9378181210,7580,7580,7580,7580,0
|
|
20230913,180800,9378181210,7580,7580,7580,7580,0
|
|
20230913,180700,9378181210,7580,7580,7580,7580,0
|
|
20230913,180600,9378181210,7580,7580,7580,7580,0
|
|
20230913,180500,9378181210,7580,7580,7580,7580,0
|
|
20230913,180400,9378181210,7580,7580,7580,7580,0
|
|
20230913,180300,9378181210,7580,7580,7580,7580,0
|
|
20230913,180200,9378181210,7580,7580,7580,7580,0
|
|
20230913,180100,9378181210,7580,7580,7580,7580,0
|
|
20230913,180000,9378181210,7580,7580,7580,7580,0
|
|
20230913,175900,9378181210,7580,7580,7580,7580,0
|
|
20230913,175800,9378181210,7580,7580,7580,7580,0
|
|
20230913,175700,9378181210,7580,7580,7580,7580,0
|
|
20230913,175600,9378181210,7580,7580,7580,7580,0
|
|
20230913,175500,9378181210,7580,7580,7580,7580,0
|
|
20230913,175400,9378181210,7580,7580,7580,7580,0
|
|
20230913,175300,9378181210,7580,7580,7580,7580,0
|
|
20230913,175200,9378181210,7580,7580,7580,7580,0
|
|
20230913,175100,9378181210,7580,7580,7580,7580,0
|
|
20230913,175000,9378181210,7580,7580,7580,7580,0
|
|
20230913,174900,9378181210,7580,7580,7580,7580,0
|
|
20230913,174800,9378181210,7580,7580,7580,7580,0
|
|
20230913,174700,9378181210,7580,7580,7580,7580,0
|
|
20230913,174600,9378181210,7580,7580,7580,7580,22275
|
|
20230913,174500,9378181210,7580,7580,7580,7580,0
|
|
20230913,174400,9378181210,7580,7580,7580,7580,0
|
|
20230913,174300,9378181210,7580,7580,7580,7580,0
|
|
20230913,174200,9378181210,7580,7580,7580,7580,0
|
|
20230913,174100,9378181210,7580,7580,7580,7580,0
|
|
20230913,174000,9378181210,7580,7580,7580,7580,0
|
|
20230913,173900,9378181210,7580,7580,7580,7580,0
|
|
20230913,173800,9378181210,7580,7580,7580,7580,0
|
|
20230913,173700,9378181210,7580,7580,7580,7580,0
|
|
20230913,173600,9378181210,7580,7580,7580,7580,0
|
|
20230913,173500,9378181210,7580,7580,7580,7580,0
|
|
20230913,173400,9378181210,7580,7580,7580,7580,0
|
|
20230913,173300,9378181210,7580,7580,7580,7580,0
|
|
20230913,173200,9378181210,7580,7580,7580,7580,0
|
|
20230913,173100,9378181210,7580,7580,7580,7580,0
|
|
20230913,173000,9378181210,7580,7580,7580,7580,0
|
|
20230913,172900,9378181210,7580,7580,7580,7580,0
|
|
20230913,172800,9378181210,7580,7580,7580,7580,0
|
|
20230913,172700,9378181210,7580,7580,7580,7580,0
|
|
20230913,172600,9378181210,7580,7580,7580,7580,0
|
|
20230913,172500,9378181210,7580,7580,7580,7580,0
|
|
20230913,172400,9378181210,7580,7580,7580,7580,0
|
|
20230913,172300,9378181210,7580,7580,7580,7580,0
|
|
20230913,172200,9378181210,7580,7580,7580,7580,0
|
|
20230913,172100,9378181210,7580,7580,7580,7580,0
|
|
20230913,172000,9378181210,7580,7580,7580,7580,0
|
|
20230913,171900,9378181210,7580,7580,7580,7580,0
|
|
20230913,171800,9378181210,7580,7580,7580,7580,0
|
|
20230913,171700,9378181210,7580,7580,7580,7580,0
|
|
20230913,171600,9378181210,7580,7580,7580,7580,22275
|
|
20230913,171500,9378181210,7580,7580,7580,7580,0
|
|
20230913,171400,9378181210,7580,7580,7580,7580,0
|
|
20230913,171300,9378181210,7580,7580,7580,7580,0
|
|
20230913,171200,9378181210,7580,7580,7580,7580,0
|
|
20230913,171100,9378181210,7580,7580,7580,7580,0
|
|
20230913,171000,9378181210,7580,7580,7580,7580,0
|
|
20230913,170900,9378181210,7580,7580,7580,7580,0
|
|
20230913,170800,9378181210,7580,7580,7580,7580,0
|
|
20230913,170700,9378181210,7580,7580,7580,7580,0
|
|
20230913,170600,9378181210,7580,7580,7580,7580,0
|
|
20230913,170500,9378181210,7580,7580,7580,7580,0
|
|
20230913,170400,9378181210,7580,7580,7580,7580,0
|
|
20230913,170300,9378181210,7580,7580,7580,7580,0
|
|
20230913,170200,9378181210,7580,7580,7580,7580,0
|
|
20230913,170100,9378181210,7580,7580,7580,7580,0
|
|
20230913,170000,9378181210,7580,7580,7580,7580,0
|
|
20230913,165900,9378181210,7580,7580,7580,7580,0
|
|
20230913,165800,9378181210,7580,7580,7580,7580,0
|
|
20230913,165700,9378181210,7580,7580,7580,7580,0
|
|
20230913,165600,9378181210,7580,7580,7580,7580,0
|
|
20230913,165500,9378181210,7580,7580,7580,7580,0
|
|
20230913,165400,9378181210,7580,7580,7580,7580,0
|
|
20230913,165300,9378181210,7580,7580,7580,7580,0
|
|
20230913,165200,9378181210,7580,7580,7580,7580,0
|
|
20230913,165100,9378181210,7580,7580,7580,7580,0
|
|
20230913,165000,9378181210,7580,7580,7580,7580,0
|
|
20230913,164900,9378181210,7580,7580,7580,7580,0
|
|
20230913,164800,9378181210,7580,7580,7580,7580,0
|
|
20230913,164700,9378181210,7580,7580,7580,7580,0
|
|
20230913,164600,9378181210,7580,7580,7580,7580,22275
|
|
20230913,164500,9378181210,7580,7580,7580,7580,0
|
|
20230913,164400,9378181210,7580,7580,7580,7580,0
|
|
20230913,164300,9378181210,7580,7580,7580,7580,0
|
|
20230913,164200,9378181210,7580,7580,7580,7580,0
|
|
20230913,164100,9378181210,7580,7580,7580,7580,0
|
|
20230913,164000,9378181210,7580,7580,7580,7580,0
|
|
20230913,163900,9378181210,7580,7580,7580,7580,0
|
|
20230913,163800,9378181210,7580,7580,7580,7580,0
|
|
20230913,163700,9378181210,7580,7580,7580,7580,0
|
|
20230913,163600,9378181210,7580,7580,7580,7580,0
|
|
20230913,163500,9378181210,7580,7580,7580,7580,0
|
|
20230913,163400,9378181210,7580,7580,7580,7580,0
|
|
20230913,163300,9378181210,7580,7580,7580,7580,0
|
|
20230913,163200,9378181210,7580,7580,7580,7580,0
|
|
20230913,163100,9378181210,7580,7580,7580,7580,0
|
|
20230913,163000,9378181210,7580,7580,7580,7580,0
|
|
20230913,162900,9378181210,7580,7580,7580,7580,0
|
|
20230913,162800,9378181210,7580,7580,7580,7580,0
|
|
20230913,162700,9378181210,7580,7580,7580,7580,0
|
|
20230913,162600,9378181210,7580,7580,7580,7580,0
|
|
20230913,162500,9378181210,7580,7580,7580,7580,0
|
|
20230913,162400,9378181210,7580,7580,7580,7580,0
|
|
20230913,162300,9378181210,7580,7580,7580,7580,0
|
|
20230913,162200,9378181210,7580,7580,7580,7580,0
|
|
20230913,162100,9378181210,7580,7580,7580,7580,0
|
|
20230913,162000,9378181210,7580,7580,7580,7580,0
|
|
20230913,161900,9378181210,7580,7580,7580,7580,0
|
|
20230913,161800,9378181210,7580,7580,7580,7580,0
|
|
20230913,161700,9378181210,7580,7580,7580,7580,0
|
|
20230913,161600,9378181210,7580,7580,7580,7580,22275
|
|
20230913,161500,9378181210,7580,7580,7580,7580,0
|
|
20230913,161400,9378181210,7580,7580,7580,7580,0
|
|
20230913,161300,9378181210,7580,7580,7580,7580,0
|
|
20230913,161200,9378181210,7580,7580,7580,7580,0
|
|
20230913,161100,9378181210,7580,7580,7580,7580,0
|
|
20230913,161000,9378181210,7580,7580,7580,7580,0
|
|
20230913,160900,9378181210,7580,7580,7580,7580,0
|
|
20230913,160800,9378181210,7580,7580,7580,7580,0
|
|
20230913,160700,9378181210,7580,7580,7580,7580,0
|
|
20230913,160600,9378181210,7580,7580,7580,7580,0
|
|
20230913,160500,9378181210,7580,7580,7580,7580,0
|
|
20230913,160400,9378181210,7580,7580,7580,7580,0
|
|
20230913,160300,9378181210,7580,7580,7580,7580,0
|
|
20230913,160200,9378181210,7580,7580,7580,7580,0
|
|
20230913,160100,9378181210,7580,7580,7580,7580,0
|
|
20230913,160000,9378181210,7580,7580,7580,7580,0
|
|
20230913,155900,9378181210,7580,7580,7580,7580,0
|
|
20230913,155800,9378181210,7580,7580,7580,7580,0
|
|
20230913,155700,9378181210,7580,7580,7580,7580,0
|
|
20230913,155600,9378181210,7580,7580,7580,7580,0
|
|
20230913,155500,9378181210,7580,7580,7580,7580,0
|
|
20230913,155400,9378181210,7580,7580,7580,7580,0
|
|
20230913,155300,9378181210,7580,7580,7580,7580,0
|
|
20230913,155200,9378181210,7580,7580,7580,7580,0
|
|
20230913,155100,9378181210,7580,7580,7580,7580,0
|
|
20230913,155000,9378181210,7580,7580,7580,7580,0
|
|
20230913,154900,9378181210,7580,7580,7580,7580,0
|
|
20230913,154800,9378181210,7580,7580,7580,7580,0
|
|
20230913,154700,9378181210,7580,7580,7580,7580,0
|
|
20230913,154600,9378181210,7580,7580,7580,7580,22275
|
|
20230913,154500,9378181210,7580,7580,7580,7580,0
|
|
20230913,154400,9378181210,7580,7580,7580,7580,0
|
|
20230913,154300,9378181210,7580,7580,7580,7580,0
|
|
20230913,154200,9378181210,7580,7580,7580,7580,0
|
|
20230913,154100,9378181210,7580,7580,7580,7580,0
|
|
20230913,154000,9378181210,7580,7580,7580,7580,0
|
|
20230913,153900,9378181210,7580,7580,7580,7580,0
|
|
20230913,153800,9378181210,7580,7580,7580,7580,0
|
|
20230913,153700,9378181210,7580,7580,7580,7580,0
|
|
20230913,153600,9378181210,7580,7580,7580,7580,0
|
|
20230913,153500,9378181210,7580,7580,7580,7580,0
|
|
20230913,153400,9378181210,7580,7580,7580,7580,0
|
|
20230913,153300,9378181210,7580,7580,7580,7580,0
|
|
20230913,153200,9378181210,7580,7580,7580,7580,0
|
|
20230913,153100,9378181210,7580,7580,7580,7580,0
|
|
20230913,153000,9378181210,7580,7580,7580,7580,22275
|
|
20230913,152900,9209336710,7560,7560,7560,7560,0
|
|
20230913,152800,9209336710,7560,7560,7560,7560,0
|
|
20230913,152700,9209336710,7560,7560,7560,7560,0
|
|
20230913,152600,9209336710,7560,7560,7560,7560,0
|
|
20230913,152500,9209336710,7560,7560,7560,7560,0
|
|
20230913,152400,9209336710,7560,7560,7560,7560,0
|
|
20230913,152300,9209336710,7560,7560,7560,7560,0
|
|
20230913,152200,9209336710,7560,7560,7560,7560,0
|
|
20230913,152100,9209336710,7560,7560,7560,7560,0
|
|
20230913,152000,9209336710,7560,7560,7560,7560,0
|
|
20230913,151900,9209336710,7560,7550,7570,7550,4814
|
|
20230913,151800,9172948450,7560,7570,7570,7550,2450
|
|
20230913,151700,9154434580,7570,7570,7580,7560,1535
|
|
20230913,151600,9142817110,7570,7570,7570,7550,8918
|
|
20230913,151500,9075418570,7570,7570,7570,7550,2400
|
|
20230913,151400,9057274400,7550,7560,7570,7540,1313
|
|
20230913,151300,9047349160,7550,7560,7560,7540,2198
|
|
20230913,151200,9030733800,7560,7540,7560,7530,2274
|
|
20230913,151100,9013575660,7520,7560,7560,7520,62466
|
|
20230913,151000,8543506580,7550,7560,7570,7550,1376
|
|
20230913,150900,8533108300,7560,7570,7580,7550,3750
|
|
20230913,150800,8504763550,7560,7580,7590,7560,493
|
|
20230913,150700,8501034870,7580,7570,7590,7570,2410
|
|
20230913,150600,8482776600,7560,7580,7580,7540,11229
|
|
20230913,150500,8398023920,7580,7560,7590,7560,1332
|
|
20230913,150400,8387926240,7590,7560,7590,7560,1844
|
|
20230913,150300,8373946080,7580,7560,7580,7550,939
|
|
20230913,150200,8366841160,7560,7580,7580,7550,69
|
|
20230913,150100,8366319510,7540,7570,7580,7540,10390
|
|
20230913,150000,8287877840,7560,7590,7590,7550,17010
|
|
20230913,145900,8159404320,7590,7570,7590,7550,17065
|
|
20230913,145800,8030388100,7570,7570,7570,7570,593
|
|
20230913,145700,8025899090,7560,7590,7590,7560,20124
|
|
20230913,145600,7873576190,7600,7580,7600,7580,152
|
|
20230913,145500,7872421590,7600,7590,7600,7580,2457
|
|
20230913,145400,7853770430,7600,7600,7600,7600,231
|
|
20230913,145300,7852014830,7590,7590,7600,7590,8145
|
|
20230913,145200,7790122380,7580,7600,7600,7580,2832
|
|
20230913,145100,7768621430,7590,7600,7620,7590,4951
|
|
20230913,145000,7730987670,7600,7620,7620,7600,272
|
|
20230913,144900,7728916760,7620,7640,7640,7590,2068
|
|
20230913,144800,7713167830,7650,7550,7660,7550,865
|
|
20230913,144700,7706570090,7550,7600,7600,7550,8094
|
|
20230913,144600,7645341810,7600,7620,7620,7600,13460
|
|
20230913,144500,7543037270,7620,7630,7630,7610,1110
|
|
20230913,144400,7534585290,7620,7630,7640,7620,510
|
|
20230913,144300,7530692930,7630,7610,7630,7610,634
|
|
20230913,144200,7525858400,7620,7620,7630,7620,2148
|
|
20230913,144100,7509484490,7630,7620,7630,7620,1178
|
|
20230913,144000,7500506590,7630,7610,7630,7610,1251
|
|
20230913,143900,7490973740,7620,7630,7630,7620,259
|
|
20230913,143800,7488997760,7620,7630,7630,7610,1696
|
|
20230913,143700,7476087080,7630,7630,7640,7620,1173
|
|
20230913,143600,7467146060,7630,7640,7650,7600,2201
|
|
20230913,143500,7450381200,7630,7650,7650,7630,3224
|
|
20230913,143400,7425734930,7670,7650,7670,7640,1302
|
|
20230913,143300,7415774870,7650,7650,7680,7640,2447
|
|
20230913,143200,7397052810,7650,7660,7680,7650,2541
|
|
20230913,143100,7377610760,7680,7630,7690,7630,15249
|
|
20230913,143000,7260878190,7630,7650,7650,7610,4833
|
|
20230913,142900,7223996510,7650,7680,7680,7640,3553
|
|
20230913,142800,7196771670,7680,7690,7710,7660,19627
|
|
20230913,142700,7045900810,7690,7540,7690,7540,63136
|
|
20230913,142600,6563762550,7550,7550,7550,7540,7610
|
|
20230913,142500,6506327430,7550,7580,7580,7550,370
|
|
20230913,142400,6503525750,7570,7580,7580,7560,284
|
|
20230913,142300,6501375910,7580,7580,7580,7560,1481
|
|
20230913,142200,6490175850,7570,7570,7580,7570,1618
|
|
20230913,142100,6477925870,7570,7570,7570,7560,569
|
|
20230913,142000,6473619540,7570,7570,7570,7560,919
|
|
20230913,141900,6466665430,7560,7570,7570,7560,639
|
|
20230913,141800,6461830950,7570,7570,7570,7560,899
|
|
20230913,141700,6455026010,7560,7580,7580,7550,5167
|
|
20230913,141600,6415958460,7580,7580,7580,7570,333
|
|
20230913,141500,6413434780,7580,7600,7600,7570,1546
|
|
20230913,141400,6401711130,7590,7590,7600,7580,172
|
|
20230913,141300,6400405480,7580,7600,7600,7580,11348
|
|
20230913,141200,6314303930,7600,7590,7610,7590,749
|
|
20230913,141100,6308617240,7590,7600,7600,7590,535
|
|
20230913,141000,6304551270,7600,7600,7610,7600,149
|
|
20230913,140900,6303418760,7610,7600,7610,7590,1628
|
|
20230913,140800,6291059840,7610,7600,7610,7590,4187
|
|
20230913,140700,6259198690,7600,7600,7610,7600,1687
|
|
20230913,140600,6246372080,7600,7590,7610,7590,221
|
|
20230913,140500,6244692780,7600,7600,7600,7590,129
|
|
20230913,140400,6243713020,7590,7610,7610,7590,367
|
|
20230913,140300,6240920540,7600,7600,7610,7600,890
|
|
20230913,140200,6234156380,7600,7590,7600,7590,189
|
|
20230913,140100,6232720160,7600,7610,7610,7600,3588
|
|
20230913,140000,6205451350,7600,7600,7610,7600,101
|
|
20230913,135900,6204683360,7610,7600,7610,7600,351
|
|
20230913,135800,6202012300,7610,7610,7610,7600,638
|
|
20230913,135700,6197157260,7610,7610,7610,7610,120
|
|
20230913,135600,6196244060,7600,7610,7610,7600,701
|
|
20230913,135500,6190909460,7600,7610,7610,7600,58
|
|
20230913,135400,6190468250,7610,7610,7610,7600,198
|
|
20230913,135300,6188961490,7610,7600,7610,7590,898
|
|
20230913,135200,6182137060,7600,7600,7600,7590,340
|
|
20230913,135100,6179553110,7600,7590,7600,7590,39
|
|
20230913,135000,6179256720,7590,7590,7600,7590,1054
|
|
20230913,134900,6171256470,7590,7600,7600,7590,1761
|
|
20230913,134800,6157890470,7590,7590,7600,7590,571
|
|
20230913,134700,6153556210,7600,7600,7600,7590,676
|
|
20230913,134600,6148423090,7600,7600,7600,7600,560
|
|
20230913,134500,6144167090,7600,7600,7610,7600,1440
|
|
20230913,134400,6133222920,7600,7610,7610,7600,2923
|
|
20230913,134300,6111005890,7610,7610,7610,7600,1819
|
|
20230913,134200,6097163470,7610,7610,7610,7610,21
|
|
20230913,134100,6097003660,7600,7610,7610,7600,109
|
|
20230913,134000,6096174830,7600,7610,7620,7600,2243
|
|
20230913,133900,6079112140,7610,7610,7610,7610,122
|
|
20230913,133800,6078183720,7610,7600,7610,7600,54
|
|
20230913,133700,6077772920,7610,7610,7610,7600,136
|
|
20230913,133600,6076737980,7610,7600,7610,7600,671
|
|
20230913,133500,6071637820,7610,7610,7610,7600,218
|
|
20230913,133400,6069979460,7600,7610,7610,7600,5
|
|
20230913,133300,6069941450,7610,7610,7610,7600,227
|
|
20230913,133200,6068215810,7600,7610,7610,7600,103
|
|
20230913,133100,6067431990,7610,7600,7610,7600,1132
|
|
20230913,133000,6058827630,7610,7610,7610,7610,119
|
|
20230913,132900,6057922040,7600,7610,7610,7600,143
|
|
20230913,132800,6056833830,7610,7610,7610,7600,85
|
|
20230913,132700,6056187130,7610,7610,7610,7600,93
|
|
20230913,132600,6055479670,7610,7610,7610,7600,444
|
|
20230913,132500,6052100980,7610,7610,7610,7610,954
|
|
20230913,132400,6044841040,7610,7620,7620,7610,311
|
|
20230913,132300,6042473750,7620,7620,7620,7610,591
|
|
20230913,132200,6037972460,7620,7620,7620,7610,295
|
|
20230913,132100,6035726760,7620,7610,7620,7610,286
|
|
20230913,132000,6033550030,7610,7620,7620,7610,286
|
|
20230913,131900,6031370810,7610,7610,7620,7610,407
|
|
20230913,131800,6028269520,7620,7610,7620,7610,2305
|
|
20230913,131700,6010726310,7610,7600,7610,7600,1025
|
|
20230913,131600,6002927310,7600,7600,7600,7590,1431
|
|
20230913,131500,5992051890,7600,7590,7600,7590,3106
|
|
20230913,131400,5968455810,7600,7590,7600,7590,928
|
|
20230913,131300,5961410870,7590,7540,7590,7540,24632
|
|
20230913,131200,5774906740,7550,7550,7550,7550,1041
|
|
20230913,131100,5767047190,7550,7540,7550,7540,2123
|
|
20230913,131000,5751038810,7540,7550,7550,7540,1134
|
|
20230913,130900,5742478340,7550,7550,7550,7540,3042
|
|
20230913,130800,5719511370,7540,7530,7540,7530,497
|
|
20230913,130700,5715764990,7520,7550,7550,7520,7522
|
|
20230913,130600,5659144260,7540,7540,7540,7530,1891
|
|
20230913,130500,5644901080,7550,7550,7550,7540,2209
|
|
20230913,130400,5628235550,7540,7540,7550,7540,967
|
|
20230913,130300,5620944140,7540,7550,7550,7540,1518
|
|
20230913,130200,5609494300,7540,7540,7550,7540,1022
|
|
20230913,130100,5601788020,7540,7550,7550,7540,1842
|
|
20230913,130000,5587899290,7550,7530,7550,7530,668
|
|
20230913,125900,5582864540,7530,7550,7550,7530,691
|
|
20230913,125800,5577654140,7540,7540,7550,7540,978
|
|
20230913,125700,5570277420,7540,7550,7550,7540,1260
|
|
20230913,125600,5560771310,7540,7540,7550,7540,1051
|
|
20230913,125500,5552840670,7540,7550,7550,7540,641
|
|
20230913,125400,5548002520,7540,7540,7550,7540,678
|
|
20230913,125300,5542886560,7540,7540,7550,7540,699
|
|
20230913,125200,5537615560,7540,7540,7550,7540,205
|
|
20230913,125100,5536069650,7540,7540,7550,7540,3281
|
|
20230913,125000,5511322420,7540,7550,7550,7540,1112
|
|
20230913,124900,5502936250,7540,7550,7560,7540,1631
|
|
20230913,124800,5490622910,7540,7540,7550,7540,1183
|
|
20230913,124700,5481701340,7540,7550,7570,7540,2852
|
|
20230913,124600,5460154210,7550,7560,7580,7550,1187
|
|
20230913,124500,5451178510,7550,7560,7580,7550,986
|
|
20230913,124400,5443719690,7570,7570,7570,7550,334
|
|
20230913,124300,5441195550,7560,7560,7570,7550,697
|
|
20230913,124200,5435927960,7570,7560,7570,7550,2148
|
|
20230913,124100,5419690590,7560,7570,7570,7550,798
|
|
20230913,124000,5413657420,7560,7570,7580,7560,202
|
|
20230913,123900,5412128440,7570,7560,7570,7550,1315
|
|
20230913,123800,5402184650,7560,7560,7560,7550,625
|
|
20230913,123700,5397462470,7550,7550,7560,7550,534
|
|
20230913,123600,5393430320,7560,7560,7560,7550,240
|
|
20230913,123500,5391617660,7550,7570,7570,7550,252
|
|
20230913,123400,5389712790,7560,7560,7560,7550,527
|
|
20230913,123300,5385731440,7570,7570,7570,7560,1216
|
|
20230913,123200,5376531140,7570,7570,7570,7560,418
|
|
20230913,123100,5373369480,7570,7560,7570,7550,138
|
|
20230913,123000,5372326420,7550,7560,7570,7550,722
|
|
20230913,122900,5366869420,7560,7560,7560,7550,695
|
|
20230913,122800,5361617810,7560,7560,7560,7550,1300
|
|
20230913,122700,5351797450,7550,7550,7550,7540,4081
|
|
20230913,122600,5320987050,7550,7550,7550,7540,282
|
|
20230913,122500,5318860400,7550,7540,7550,7530,5088
|
|
20230913,122400,5280519880,7540,7560,7560,7540,816
|
|
20230913,122300,5274361480,7550,7540,7550,7540,879
|
|
20230913,122200,5267727410,7550,7540,7550,7540,245
|
|
20230913,122100,5265879610,7550,7550,7550,7540,1714
|
|
20230913,122000,5252943550,7550,7540,7550,7540,1023
|
|
20230913,121900,5245223080,7550,7550,7550,7540,3639
|
|
20230913,121800,5217750180,7550,7550,7560,7550,1107
|
|
20230913,121700,5209392130,7550,7550,7560,7550,451
|
|
20230913,121600,5205986920,7560,7550,7560,7550,780
|
|
20230913,121500,5200096700,7560,7550,7560,7550,840
|
|
20230913,121400,5193754490,7560,7550,7560,7550,1329
|
|
20230913,121300,5183712860,7560,7560,7560,7550,883
|
|
20230913,121200,5177037740,7570,7560,7570,7550,293
|
|
20230913,121100,5174822000,7560,7560,7570,7550,1527
|
|
20230913,121000,5163278910,7550,7550,7560,7550,2544
|
|
20230913,120900,5144070720,7550,7550,7560,7550,922
|
|
20230913,120800,5137109610,7560,7550,7560,7550,877
|
|
20230913,120700,5130488100,7550,7550,7560,7550,2512
|
|
20230913,120600,5111521770,7560,7550,7560,7550,939
|
|
20230913,120500,5104430490,7550,7550,7560,7550,1337
|
|
20230913,120400,5094325350,7560,7550,7570,7550,1224
|
|
20230913,120300,5085073410,7550,7550,7560,7550,408
|
|
20230913,120200,5081991800,7560,7560,7560,7550,2673
|
|
20230913,120100,5061786600,7560,7570,7570,7560,647
|
|
20230913,120000,5056891160,7570,7570,7580,7570,433
|
|
20230913,115900,5053613290,7580,7570,7580,7570,321
|
|
20230913,115800,5051182920,7580,7570,7590,7560,390
|
|
20230913,115700,5048230160,7560,7580,7580,7560,408
|
|
20230913,115600,5045143730,7570,7580,7580,7570,427
|
|
20230913,115500,5041908420,7580,7580,7590,7580,464
|
|
20230913,115400,5038390400,7570,7590,7590,7570,1019
|
|
20230913,115300,5030666020,7580,7580,7590,7570,534
|
|
20230913,115200,5026618910,7570,7570,7580,7570,453
|
|
20230913,115100,5023188140,7580,7580,7580,7570,463
|
|
20230913,115000,5019680630,7580,7580,7580,7570,587
|
|
20230913,114900,5015232700,7580,7570,7580,7570,378
|
|
20230913,114800,5012369940,7580,7570,7580,7570,283
|
|
20230913,114700,5010226620,7570,7570,7580,7570,408
|
|
20230913,114600,5007137040,7570,7570,7580,7570,931
|
|
20230913,114500,5000088680,7570,7570,7570,7570,294
|
|
20230913,114400,4997863100,7570,7580,7580,7570,657
|
|
20230913,114300,4992883400,7580,7570,7580,7570,792
|
|
20230913,114200,4986885820,7570,7570,7570,7570,1006
|
|
20230913,114100,4979270400,7570,7570,7570,7560,730
|
|
20230913,114000,4973747120,7560,7560,7570,7560,347
|
|
20230913,113900,4971122790,7570,7580,7580,7560,198
|
|
20230913,113800,4969625480,7560,7550,7560,7550,466
|
|
20230913,113700,4966104190,7560,7570,7580,7550,320
|
|
20230913,113600,4963683350,7550,7550,7580,7550,710
|
|
20230913,113500,4958312450,7560,7550,7560,7550,1491
|
|
20230913,113400,4947042860,7550,7560,7560,7550,805
|
|
20230913,113300,4940964480,7560,7570,7580,7550,1016
|
|
20230913,113200,4933273420,7560,7550,7580,7540,2405
|
|
20230913,113100,4915107320,7550,7550,7550,7540,488
|
|
20230913,113000,4911426530,7540,7540,7540,7530,431
|
|
20230913,112900,4908178200,7530,7530,7540,7530,547
|
|
20230913,112800,4904055830,7530,7530,7540,7530,588
|
|
20230913,112700,4899627550,7530,7550,7550,7530,608
|
|
20230913,112600,4895045700,7550,7550,7550,7530,1836
|
|
20230913,112500,4881194240,7550,7550,7550,7540,1671
|
|
20230913,112400,4868579490,7570,7550,7570,7540,1438
|
|
20230913,112300,4857723420,7550,7530,7580,7530,9558
|
|
20230913,112200,4785638410,7520,7510,7530,7500,3204
|
|
20230913,112100,4761595110,7510,7520,7530,7500,5727
|
|
20230913,112000,4718594120,7520,7500,7520,7490,1617
|
|
20230913,111900,4706466150,7490,7520,7540,7480,14804
|
|
20230913,111800,4595233600,7520,7510,7530,7500,34241
|
|
20230913,111700,4338233020,7520,7550,7550,7510,22049
|
|
20230913,111600,4172106010,7550,7560,7570,7550,9603
|
|
20230913,111500,4099510740,7560,7570,7580,7560,4922
|
|
20230913,111400,4062252140,7570,7570,7580,7560,12317
|
|
20230913,111300,3969044260,7570,7610,7610,7560,26319
|
|
20230913,111200,3769357990,7610,7620,7630,7610,924
|
|
20230913,111100,3762318350,7620,7620,7630,7620,4117
|
|
20230913,111000,3730946430,7620,7620,7630,7620,2377
|
|
20230913,110900,3712818300,7630,7620,7630,7620,1038
|
|
20230913,110800,3704902560,7620,7620,7640,7620,1725
|
|
20230913,110700,3691744320,7620,7630,7630,7620,1877
|
|
20230913,110600,3677435180,7630,7620,7630,7620,989
|
|
20230913,110500,3669891540,7620,7630,7630,7620,677
|
|
20230913,110400,3664727780,7630,7630,7640,7630,732
|
|
20230913,110300,3659142230,7630,7630,7640,7630,1209
|
|
20230913,110200,3649917350,7620,7620,7630,7620,257
|
|
20230913,110100,3647958850,7620,7620,7630,7620,1374
|
|
20230913,110000,3637486290,7630,7620,7630,7610,5044
|
|
20230913,105900,3599026790,7620,7600,7620,7600,4356
|
|
20230913,105800,3565887200,7600,7600,7610,7600,274
|
|
20230913,105700,3563804260,7600,7590,7600,7590,4633
|
|
20230913,105600,3528607660,7590,7610,7610,7590,5678
|
|
20230913,105500,3485444270,7610,7610,7610,7600,898
|
|
20230913,105400,3478615710,7600,7610,7610,7590,5002
|
|
20230913,105300,3440604040,7620,7610,7620,7610,1823
|
|
20230913,105200,3426729880,7600,7600,7630,7590,7667
|
|
20230913,105100,3368390920,7600,7630,7630,7600,28705
|
|
20230913,105000,3149953220,7630,7630,7630,7620,2062
|
|
20230913,104900,3134234760,7620,7620,7650,7620,8178
|
|
20230913,104800,3071904210,7620,7650,7650,7620,6970
|
|
20230913,104700,3018726620,7650,7640,7650,7640,2197
|
|
20230913,104600,3001922500,7640,7640,7640,7630,2332
|
|
20230913,104500,2984112500,7630,7650,7650,7630,10529
|
|
20230913,104400,2903771470,7630,7650,7660,7630,11339
|
|
20230913,104300,2817102650,7650,7660,7660,7650,658
|
|
20230913,104200,2812065140,7660,7660,7660,7660,1154
|
|
20230913,104100,2803225500,7660,7650,7660,7650,852
|
|
20230913,104000,2796702050,7650,7660,7660,7650,944
|
|
20230913,103900,2789480060,7650,7650,7650,7640,2434
|
|
20230913,103800,2770879980,7650,7650,7650,7640,386
|
|
20230913,103700,2767928230,7640,7660,7660,7640,2706
|
|
20230913,103600,2747253290,7640,7660,7660,7640,16872
|
|
20230913,103500,2618271160,7660,7670,7670,7660,3038
|
|
20230913,103400,2594995160,7680,7680,7690,7670,714
|
|
20230913,103300,2589517000,7690,7670,7690,7670,992
|
|
20230913,103200,2581905160,7670,7680,7680,7670,3584
|
|
20230913,103100,2554411050,7680,7650,7680,7650,1946
|
|
20230913,103000,2539513420,7650,7670,7670,7650,3039
|
|
20230913,102900,2516262870,7670,7650,7680,7650,300
|
|
20230913,102800,2513960030,7650,7640,7650,7640,1664
|
|
20230913,102700,2501243120,7640,7660,7690,7640,22132
|
|
20230913,102600,2331951400,7660,7670,7670,7660,2614
|
|
20230913,102500,2311917590,7670,7670,7670,7660,10784
|
|
20230913,102400,2229310470,7660,7670,7670,7660,10384
|
|
20230913,102300,2149677720,7670,7690,7690,7670,18505
|
|
20230913,102200,2007627050,7690,7700,7700,7690,4918
|
|
20230913,102100,1969807230,7690,7690,7700,7690,2900
|
|
20230913,102000,1947499000,7700,7690,7700,7690,1754
|
|
20230913,101900,1934005410,7690,7690,7700,7690,762
|
|
20230913,101800,1928145030,7680,7690,7720,7680,1053
|
|
20230913,101700,1920036280,7690,7680,7690,7680,1608
|
|
20230913,101600,1907686270,7680,7680,7680,7670,2016
|
|
20230913,101500,1892204190,7680,7680,7690,7670,4809
|
|
20230913,101400,1855293690,7680,7680,7690,7670,7980
|
|
20230913,101300,1794044280,7680,7690,7700,7680,9638
|
|
20230913,101200,1719995910,7690,7710,7710,7690,3376
|
|
20230913,101100,1694013430,7710,7700,7720,7700,2727
|
|
20230913,101000,1672999780,7700,7730,7730,7690,904
|
|
20230913,100900,1666032800,7730,7730,7730,7690,31448
|
|
20230913,100800,1423621430,7730,7730,7740,7730,2969
|
|
20230913,100700,1400670880,7730,7740,7740,7730,1160
|
|
20230913,100600,1391693480,7730,7740,7740,7730,2037
|
|
20230913,100500,1375942280,7730,7740,7740,7730,132
|
|
20230913,100400,1374921210,7730,7730,7740,7730,581
|
|
20230913,100300,1370429690,7730,7730,7730,7730,1208
|
|
20230913,100200,1361091850,7730,7730,7740,7730,606
|
|
20230913,100100,1356406560,7730,7740,7740,7730,1609
|
|
20230913,100000,1343968680,7740,7740,7740,7730,1168
|
|
20230913,095900,1334938390,7740,7730,7740,7730,828
|
|
20230913,095800,1328532310,7740,7730,7740,7720,13119
|
|
20230913,095700,1227109810,7740,7740,7740,7730,2657
|
|
20230913,095600,1206547050,7740,7740,7750,7740,1394
|
|
20230913,095500,1195753220,7740,7750,7750,7740,1230
|
|
20230913,095400,1186231250,7750,7750,7760,7740,2666
|
|
20230913,095300,1165561300,7750,7750,7750,7750,900
|
|
20230913,095200,1158586300,7750,7750,7760,7740,1964
|
|
20230913,095100,1143365210,7750,7750,7760,7740,5549
|
|
20230913,095000,1100357270,7760,7750,7760,7750,538
|
|
20230913,094900,1096187120,7760,7760,7760,7760,126
|
|
20230913,094800,1095209360,7770,7750,7770,7750,1600
|
|
20230913,094700,1082803360,7750,7760,7760,7750,773
|
|
20230913,094600,1076805680,7760,7760,7770,7760,2077
|
|
20230913,094500,1060687510,7770,7760,7770,7760,442
|
|
20230913,094400,1057256740,7760,7750,7770,7750,293
|
|
20230913,094300,1054985850,7750,7750,7750,7740,6212
|
|
20230913,094200,1006866040,7740,7750,7750,7740,741
|
|
20230913,094100,1001129680,7740,7740,7750,7730,3928
|
|
20230913,094000,970727950,7730,7740,7750,7730,4977
|
|
20230913,093900,932223590,7740,7750,7750,7740,312
|
|
20230913,093800,929807890,7740,7750,7750,7740,1051
|
|
20230913,093700,921672720,7750,7740,7750,7730,4473
|
|
20230913,093600,887081500,7740,7740,7750,7740,1543
|
|
20230913,093500,875138430,7740,7740,7750,7740,4633
|
|
20230913,093400,839276180,7740,7750,7750,7740,70
|
|
20230913,093300,838733900,7740,7740,7740,7740,1161
|
|
20230913,093200,829747760,7740,7740,7750,7740,2882
|
|
20230913,093100,807440980,7740,7740,7740,7740,462
|
|
20230913,093000,803865100,7740,7740,7740,7740,1093
|
|
20230913,092900,795405280,7740,7740,7740,7740,2780
|
|
20230913,092800,773888080,7740,7750,7750,7740,2075
|
|
20230913,092700,757817490,7750,7740,7750,7740,198
|
|
20230913,092600,756284310,7740,7740,7750,7740,3434
|
|
20230913,092500,729704940,7740,7740,7750,7740,1859
|
|
20230913,092400,715315070,7740,7750,7750,7740,1706
|
|
20230913,092300,702095080,7750,7740,7750,7730,1685
|
|
20230913,092200,689063150,7740,7740,7750,7730,8465
|
|
20230913,092100,623592280,7770,7770,7780,7750,10910
|
|
20230913,092000,539012150,7750,7770,7780,7750,8046
|
|
20230913,091900,476561470,7770,7780,7790,7770,2046
|
|
20230913,091800,460655940,7790,7760,7790,7760,572
|
|
20230913,091700,456214190,7760,7800,7800,7760,2558
|
|
20230913,091600,436322830,7780,7790,7800,7780,575
|
|
20230913,091500,431841280,7800,7800,7800,7800,5
|
|
20230913,091400,431802280,7780,7780,7780,7770,2783
|
|
20230913,091300,410166410,7780,7810,7820,7780,4078
|
|
20230913,091200,378391950,7830,7820,7830,7820,403
|
|
20230913,091100,375240430,7840,7820,7840,7800,3893
|
|
20230913,091000,344773660,7810,7830,7840,7810,1298
|
|
20230913,090900,334624140,7840,7820,7840,7820,5145
|
|
20230913,090800,294354540,7820,7830,7840,7820,2221
|
|
20230913,090700,276963100,7820,7800,7820,7770,5943
|
|
20230913,090600,230603590,7800,7740,7800,7740,4594
|
|
20230913,090500,194955890,7740,7740,7750,7730,2284
|
|
20230913,090400,177283330,7740,7740,7740,7730,836
|
|
20230913,090300,170818390,7730,7770,7770,7730,4120
|
|
20230913,090200,138881390,7770,7770,7780,7730,11058
|
|
20230913,090100,53190270,7770,7790,7790,7770,2145
|
|
20230913,090000,36495640,7800,7780,7800,7780,4670
|