619 lines
30 KiB
CSV
619 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,191600,4573992350,9380,9380,9380,9380,6014
|
|
20230912,191500,4573992350,9380,9380,9380,9380,0
|
|
20230912,191400,4573992350,9380,9380,9380,9380,0
|
|
20230912,191300,4573992350,9380,9380,9380,9380,0
|
|
20230912,191200,4573992350,9380,9380,9380,9380,0
|
|
20230912,191100,4573992350,9380,9380,9380,9380,0
|
|
20230912,191000,4573992350,9380,9380,9380,9380,0
|
|
20230912,190900,4573992350,9380,9380,9380,9380,0
|
|
20230912,190800,4573992350,9380,9380,9380,9380,0
|
|
20230912,190700,4573992350,9380,9380,9380,9380,0
|
|
20230912,190600,4573992350,9380,9380,9380,9380,0
|
|
20230912,190500,4573992350,9380,9380,9380,9380,0
|
|
20230912,190400,4573992350,9380,9380,9380,9380,0
|
|
20230912,190300,4573992350,9380,9380,9380,9380,0
|
|
20230912,190200,4573992350,9380,9380,9380,9380,0
|
|
20230912,190100,4573992350,9380,9380,9380,9380,0
|
|
20230912,190000,4573992350,9380,9380,9380,9380,0
|
|
20230912,185900,4573992350,9380,9380,9380,9380,0
|
|
20230912,185800,4573992350,9380,9380,9380,9380,0
|
|
20230912,185700,4573992350,9380,9380,9380,9380,0
|
|
20230912,185600,4573992350,9380,9380,9380,9380,0
|
|
20230912,185500,4573992350,9380,9380,9380,9380,0
|
|
20230912,185400,4573992350,9380,9380,9380,9380,0
|
|
20230912,185300,4573992350,9380,9380,9380,9380,0
|
|
20230912,185200,4573992350,9380,9380,9380,9380,0
|
|
20230912,185100,4573992350,9380,9380,9380,9380,0
|
|
20230912,185000,4573992350,9380,9380,9380,9380,0
|
|
20230912,184900,4573992350,9380,9380,9380,9380,0
|
|
20230912,184800,4573992350,9380,9380,9380,9380,0
|
|
20230912,184700,4573992350,9380,9380,9380,9380,0
|
|
20230912,184600,4573992350,9380,9380,9380,9380,6014
|
|
20230912,184500,4573992350,9380,9380,9380,9380,0
|
|
20230912,184400,4573992350,9380,9380,9380,9380,0
|
|
20230912,184300,4573992350,9380,9380,9380,9380,0
|
|
20230912,184200,4573992350,9380,9380,9380,9380,0
|
|
20230912,184100,4573992350,9380,9380,9380,9380,0
|
|
20230912,184000,4573992350,9380,9380,9380,9380,0
|
|
20230912,183900,4573992350,9380,9380,9380,9380,0
|
|
20230912,183800,4573992350,9380,9380,9380,9380,0
|
|
20230912,183700,4573992350,9380,9380,9380,9380,0
|
|
20230912,183600,4573992350,9380,9380,9380,9380,0
|
|
20230912,183500,4573992350,9380,9380,9380,9380,0
|
|
20230912,183400,4573992350,9380,9380,9380,9380,0
|
|
20230912,183300,4573992350,9380,9380,9380,9380,0
|
|
20230912,183200,4573992350,9380,9380,9380,9380,0
|
|
20230912,183100,4573992350,9380,9380,9380,9380,0
|
|
20230912,183000,4573992350,9380,9380,9380,9380,0
|
|
20230912,182900,4573992350,9380,9380,9380,9380,0
|
|
20230912,182800,4573992350,9380,9380,9380,9380,0
|
|
20230912,182700,4573992350,9380,9380,9380,9380,0
|
|
20230912,182600,4573992350,9380,9380,9380,9380,0
|
|
20230912,182500,4573992350,9380,9380,9380,9380,0
|
|
20230912,182400,4573992350,9380,9380,9380,9380,0
|
|
20230912,182300,4573992350,9380,9380,9380,9380,0
|
|
20230912,182200,4573992350,9380,9380,9380,9380,0
|
|
20230912,182100,4573992350,9380,9380,9380,9380,0
|
|
20230912,182000,4573992350,9380,9380,9380,9380,0
|
|
20230912,181900,4573992350,9380,9380,9380,9380,0
|
|
20230912,181800,4573992350,9380,9380,9380,9380,0
|
|
20230912,181700,4573992350,9380,9380,9380,9380,0
|
|
20230912,181600,4573992350,9380,9380,9380,9380,6014
|
|
20230912,181500,4573992350,9380,9380,9380,9380,0
|
|
20230912,181400,4573992350,9380,9380,9380,9380,0
|
|
20230912,181300,4573992350,9380,9380,9380,9380,0
|
|
20230912,181200,4573992350,9380,9380,9380,9380,0
|
|
20230912,181100,4573992350,9380,9380,9380,9380,0
|
|
20230912,181000,4573992350,9380,9380,9380,9380,0
|
|
20230912,180900,4573992350,9380,9380,9380,9380,0
|
|
20230912,180800,4573992350,9380,9380,9380,9380,0
|
|
20230912,180700,4573992350,9380,9380,9380,9380,0
|
|
20230912,180600,4573992350,9380,9380,9380,9380,0
|
|
20230912,180500,4573992350,9380,9380,9380,9380,0
|
|
20230912,180400,4573992350,9380,9380,9380,9380,0
|
|
20230912,180300,4573992350,9380,9380,9380,9380,0
|
|
20230912,180200,4573992350,9380,9380,9380,9380,0
|
|
20230912,180100,4573992350,9380,9380,9380,9380,0
|
|
20230912,180000,4573992350,9380,9380,9380,9380,0
|
|
20230912,175900,4573992350,9380,9380,9380,9380,0
|
|
20230912,175800,4573992350,9380,9380,9380,9380,0
|
|
20230912,175700,4573992350,9380,9380,9380,9380,0
|
|
20230912,175600,4573992350,9380,9380,9380,9380,0
|
|
20230912,175500,4573992350,9380,9380,9380,9380,0
|
|
20230912,175400,4573992350,9380,9380,9380,9380,0
|
|
20230912,175300,4573992350,9380,9380,9380,9380,0
|
|
20230912,175200,4573992350,9380,9380,9380,9380,0
|
|
20230912,175100,4573992350,9380,9380,9380,9380,0
|
|
20230912,175000,4573992350,9380,9380,9380,9380,0
|
|
20230912,174900,4573992350,9380,9380,9380,9380,0
|
|
20230912,174800,4573992350,9380,9380,9380,9380,0
|
|
20230912,174700,4573992350,9380,9380,9380,9380,0
|
|
20230912,174600,4573992350,9380,9380,9380,9380,6014
|
|
20230912,174500,4573992350,9380,9380,9380,9380,0
|
|
20230912,174400,4573992350,9380,9380,9380,9380,0
|
|
20230912,174300,4573992350,9380,9380,9380,9380,0
|
|
20230912,174200,4573992350,9380,9380,9380,9380,0
|
|
20230912,174100,4573992350,9380,9380,9380,9380,0
|
|
20230912,174000,4573992350,9380,9380,9380,9380,0
|
|
20230912,173900,4573992350,9380,9380,9380,9380,0
|
|
20230912,173800,4573992350,9380,9380,9380,9380,0
|
|
20230912,173700,4573992350,9380,9380,9380,9380,0
|
|
20230912,173600,4573992350,9380,9380,9380,9380,0
|
|
20230912,173500,4573992350,9380,9380,9380,9380,0
|
|
20230912,173400,4573992350,9380,9380,9380,9380,0
|
|
20230912,173300,4573992350,9380,9380,9380,9380,0
|
|
20230912,173200,4573992350,9380,9380,9380,9380,0
|
|
20230912,173100,4573992350,9380,9380,9380,9380,0
|
|
20230912,173000,4573992350,9380,9380,9380,9380,0
|
|
20230912,172900,4573992350,9380,9380,9380,9380,0
|
|
20230912,172800,4573992350,9380,9380,9380,9380,0
|
|
20230912,172700,4573992350,9380,9380,9380,9380,0
|
|
20230912,172600,4573992350,9380,9380,9380,9380,0
|
|
20230912,172500,4573992350,9380,9380,9380,9380,0
|
|
20230912,172400,4573992350,9380,9380,9380,9380,0
|
|
20230912,172300,4573992350,9380,9380,9380,9380,0
|
|
20230912,172200,4573992350,9380,9380,9380,9380,0
|
|
20230912,172100,4573992350,9380,9380,9380,9380,0
|
|
20230912,172000,4573992350,9380,9380,9380,9380,0
|
|
20230912,171900,4573992350,9380,9380,9380,9380,0
|
|
20230912,171800,4573992350,9380,9380,9380,9380,0
|
|
20230912,171700,4573992350,9380,9380,9380,9380,0
|
|
20230912,171600,4573992350,9380,9380,9380,9380,6014
|
|
20230912,171500,4573992350,9380,9380,9380,9380,0
|
|
20230912,171400,4573992350,9380,9380,9380,9380,0
|
|
20230912,171300,4573992350,9380,9380,9380,9380,0
|
|
20230912,171200,4573992350,9380,9380,9380,9380,0
|
|
20230912,171100,4573992350,9380,9380,9380,9380,0
|
|
20230912,171000,4573992350,9380,9380,9380,9380,0
|
|
20230912,170900,4573992350,9380,9380,9380,9380,0
|
|
20230912,170800,4573992350,9380,9380,9380,9380,0
|
|
20230912,170700,4573992350,9380,9380,9380,9380,0
|
|
20230912,170600,4573992350,9380,9380,9380,9380,0
|
|
20230912,170500,4573992350,9380,9380,9380,9380,0
|
|
20230912,170400,4573992350,9380,9380,9380,9380,0
|
|
20230912,170300,4573992350,9380,9380,9380,9380,0
|
|
20230912,170200,4573992350,9380,9380,9380,9380,0
|
|
20230912,170100,4573992350,9380,9380,9380,9380,0
|
|
20230912,170000,4573992350,9380,9380,9380,9380,0
|
|
20230912,165900,4573992350,9380,9380,9380,9380,0
|
|
20230912,165800,4573992350,9380,9380,9380,9380,0
|
|
20230912,165700,4573992350,9380,9380,9380,9380,0
|
|
20230912,165600,4573992350,9380,9380,9380,9380,0
|
|
20230912,165500,4573992350,9380,9380,9380,9380,0
|
|
20230912,165400,4573992350,9380,9380,9380,9380,0
|
|
20230912,165300,4573992350,9380,9380,9380,9380,0
|
|
20230912,165200,4573992350,9380,9380,9380,9380,0
|
|
20230912,165100,4573992350,9380,9380,9380,9380,0
|
|
20230912,165000,4573992350,9380,9380,9380,9380,0
|
|
20230912,164900,4573992350,9380,9380,9380,9380,0
|
|
20230912,164800,4573992350,9380,9380,9380,9380,0
|
|
20230912,164700,4573992350,9380,9380,9380,9380,0
|
|
20230912,164600,4573992350,9380,9380,9380,9380,6014
|
|
20230912,164500,4573992350,9380,9380,9380,9380,0
|
|
20230912,164400,4573992350,9380,9380,9380,9380,0
|
|
20230912,164300,4573992350,9380,9380,9380,9380,0
|
|
20230912,164200,4573992350,9380,9380,9380,9380,0
|
|
20230912,164100,4573992350,9380,9380,9380,9380,0
|
|
20230912,164000,4573992350,9380,9380,9380,9380,0
|
|
20230912,163900,4573992350,9380,9380,9380,9380,0
|
|
20230912,163800,4573992350,9380,9380,9380,9380,0
|
|
20230912,163700,4573992350,9380,9380,9380,9380,0
|
|
20230912,163600,4573992350,9380,9380,9380,9380,0
|
|
20230912,163500,4573992350,9380,9380,9380,9380,0
|
|
20230912,163400,4573992350,9380,9380,9380,9380,0
|
|
20230912,163300,4573992350,9380,9380,9380,9380,0
|
|
20230912,163200,4573992350,9380,9380,9380,9380,0
|
|
20230912,163100,4573992350,9380,9380,9380,9380,0
|
|
20230912,163000,4573992350,9380,9380,9380,9380,0
|
|
20230912,162900,4573992350,9380,9380,9380,9380,0
|
|
20230912,162800,4573992350,9380,9380,9380,9380,0
|
|
20230912,162700,4573992350,9380,9380,9380,9380,0
|
|
20230912,162600,4573992350,9380,9380,9380,9380,0
|
|
20230912,162500,4573992350,9380,9380,9380,9380,0
|
|
20230912,162400,4573992350,9380,9380,9380,9380,0
|
|
20230912,162300,4573992350,9380,9380,9380,9380,0
|
|
20230912,162200,4573992350,9380,9380,9380,9380,0
|
|
20230912,162100,4573992350,9380,9380,9380,9380,0
|
|
20230912,162000,4573992350,9380,9380,9380,9380,0
|
|
20230912,161900,4573992350,9380,9380,9380,9380,0
|
|
20230912,161800,4573992350,9380,9380,9380,9380,0
|
|
20230912,161700,4573992350,9380,9380,9380,9380,0
|
|
20230912,161600,4573992350,9380,9380,9380,9380,6014
|
|
20230912,161500,4573992350,9380,9380,9380,9380,0
|
|
20230912,161400,4573992350,9380,9380,9380,9380,0
|
|
20230912,161300,4573992350,9380,9380,9380,9380,0
|
|
20230912,161200,4573992350,9380,9380,9380,9380,0
|
|
20230912,161100,4573992350,9380,9380,9380,9380,0
|
|
20230912,161000,4573992350,9380,9380,9380,9380,0
|
|
20230912,160900,4573992350,9380,9380,9380,9380,0
|
|
20230912,160800,4573992350,9380,9380,9380,9380,0
|
|
20230912,160700,4573992350,9380,9380,9380,9380,0
|
|
20230912,160600,4573992350,9380,9380,9380,9380,0
|
|
20230912,160500,4573992350,9380,9380,9380,9380,0
|
|
20230912,160400,4573992350,9380,9380,9380,9380,0
|
|
20230912,160300,4573992350,9380,9380,9380,9380,0
|
|
20230912,160200,4573992350,9380,9380,9380,9380,0
|
|
20230912,160100,4573992350,9380,9380,9380,9380,0
|
|
20230912,160000,4573992350,9380,9380,9380,9380,0
|
|
20230912,155900,4573992350,9380,9380,9380,9380,0
|
|
20230912,155800,4573992350,9380,9380,9380,9380,0
|
|
20230912,155700,4573992350,9380,9380,9380,9380,0
|
|
20230912,155600,4573992350,9380,9380,9380,9380,0
|
|
20230912,155500,4573992350,9380,9380,9380,9380,0
|
|
20230912,155400,4573992350,9380,9380,9380,9380,0
|
|
20230912,155300,4573992350,9380,9380,9380,9380,0
|
|
20230912,155200,4573992350,9380,9380,9380,9380,0
|
|
20230912,155100,4573992350,9380,9380,9380,9380,0
|
|
20230912,155000,4573992350,9380,9380,9380,9380,0
|
|
20230912,154900,4573992350,9380,9380,9380,9380,0
|
|
20230912,154800,4573992350,9380,9380,9380,9380,0
|
|
20230912,154700,4573992350,9380,9380,9380,9380,0
|
|
20230912,154600,4573992350,9380,9380,9380,9380,6014
|
|
20230912,154500,4573992350,9380,9380,9380,9380,0
|
|
20230912,154400,4573992350,9380,9380,9380,9380,0
|
|
20230912,154300,4573992350,9380,9380,9380,9380,0
|
|
20230912,154200,4573992350,9380,9380,9380,9380,0
|
|
20230912,154100,4573992350,9380,9380,9380,9380,0
|
|
20230912,154000,4573992350,9380,9380,9380,9380,0
|
|
20230912,153900,4573992350,9380,9380,9380,9380,0
|
|
20230912,153800,4573992350,9380,9380,9380,9380,0
|
|
20230912,153700,4573992350,9380,9380,9380,9380,0
|
|
20230912,153600,4573992350,9380,9380,9380,9380,0
|
|
20230912,153500,4573992350,9380,9380,9380,9380,0
|
|
20230912,153400,4573992350,9380,9380,9380,9380,0
|
|
20230912,153300,4573992350,9380,9380,9380,9380,0
|
|
20230912,153200,4573992350,9380,9380,9380,9380,0
|
|
20230912,153100,4573992350,9380,9380,9380,9380,0
|
|
20230912,153000,4573992350,9380,9380,9380,9380,6014
|
|
20230912,152900,4517581030,9410,9410,9410,9410,0
|
|
20230912,152800,4517581030,9410,9410,9410,9410,0
|
|
20230912,152700,4517581030,9410,9410,9410,9410,0
|
|
20230912,152600,4517581030,9410,9410,9410,9410,0
|
|
20230912,152500,4517581030,9410,9410,9410,9410,0
|
|
20230912,152400,4517581030,9410,9410,9410,9410,0
|
|
20230912,152300,4517581030,9410,9410,9410,9410,0
|
|
20230912,152200,4517581030,9410,9410,9410,9410,0
|
|
20230912,152100,4517581030,9410,9410,9410,9410,0
|
|
20230912,152000,4517581030,9410,9410,9410,9410,0
|
|
20230912,151900,4517581030,9410,9410,9410,9410,1887
|
|
20230912,151800,4499824360,9420,9420,9420,9410,248
|
|
20230912,151700,4497488350,9430,9410,9430,9410,6
|
|
20230912,151600,4497431870,9410,9420,9420,9410,1297
|
|
20230912,151500,4485217700,9420,9430,9430,9420,1699
|
|
20230912,151400,4469196550,9440,9430,9440,9430,365
|
|
20230912,151300,4465753580,9430,9430,9430,9430,208
|
|
20230912,151200,4463792140,9430,9430,9430,9430,32
|
|
20230912,151100,4463490380,9420,9430,9440,9420,86
|
|
20230912,151000,4462679720,9430,9420,9430,9420,61
|
|
20230912,150900,4462104970,9420,9420,9440,9420,1024
|
|
20230912,150800,4452443880,9420,9420,9420,9420,101
|
|
20230912,150700,4451492460,9420,9420,9420,9420,262
|
|
20230912,150600,4449024420,9420,9420,9420,9420,295
|
|
20230912,150500,4446245520,9420,9400,9420,9400,328
|
|
20230912,150400,4443159770,9400,9410,9410,9400,539
|
|
20230912,150300,4438089460,9410,9430,9430,9410,263
|
|
20230912,150200,4435612450,9420,9460,9460,9420,1577
|
|
20230912,150100,4420724710,9460,9470,9480,9460,1266
|
|
20230912,150000,4408738130,9470,9470,9470,9470,51
|
|
20230912,145900,4408255160,9470,9470,9470,9470,101
|
|
20230912,145800,4407298690,9440,9430,9440,9430,332
|
|
20230912,145700,4404166380,9430,9440,9440,9430,676
|
|
20230912,145600,4397787090,9450,9480,9480,9450,1208
|
|
20230912,145500,4386366260,9480,9480,9490,9480,51
|
|
20230912,145400,4385882770,9480,9480,9480,9480,882
|
|
20230912,145300,4377521410,9480,9460,9480,9450,2239
|
|
20230912,145200,4356307760,9460,9450,9460,9450,385
|
|
20230912,145100,4352667020,9440,9450,9460,9440,594
|
|
20230912,145000,4347058550,9450,9450,9450,9450,347
|
|
20230912,144900,4343779400,9450,9420,9450,9420,2211
|
|
20230912,144800,4322922800,9410,9410,9410,9400,683
|
|
20230912,144700,4316495870,9400,9390,9400,9380,1327
|
|
20230912,144600,4304025160,9380,9390,9390,9380,144
|
|
20230912,144500,4302674350,9390,9390,9390,9390,434
|
|
20230912,144400,4298599090,9390,9390,9390,9390,10
|
|
20230912,144300,4298505190,9390,9380,9390,9380,402
|
|
20230912,144200,4294734370,9380,9370,9380,9360,1526
|
|
20230912,144100,4280431990,9370,9380,9380,9370,263
|
|
20230912,144000,4277967380,9380,9380,9380,9370,779
|
|
20230912,143900,4270662260,9380,9380,9380,9370,35
|
|
20230912,143800,4270333980,9380,9370,9380,9370,203
|
|
20230912,143700,4268431840,9370,9370,9380,9370,246
|
|
20230912,143600,4266126570,9380,9360,9380,9360,810
|
|
20230912,143500,4258539680,9330,9330,9340,9330,359
|
|
20230912,143400,4255189900,9330,9330,9330,9330,19
|
|
20230912,143300,4255012630,9320,9360,9360,9320,2955
|
|
20230912,143200,4227459620,9330,9340,9340,9330,700
|
|
20230912,143100,4220923480,9340,9340,9350,9340,903
|
|
20230912,143000,4212489160,9350,9350,9350,9340,571
|
|
20230912,142900,4207154950,9350,9350,9350,9350,61
|
|
20230912,142800,4206584600,9350,9360,9360,9350,303
|
|
20230912,142700,4203750720,9360,9360,9360,9360,36
|
|
20230912,142600,4203413760,9360,9340,9360,9340,50
|
|
20230912,142500,4202945900,9330,9330,9330,9320,322
|
|
20230912,142400,4199941690,9320,9320,9320,9310,435
|
|
20230912,142300,4195887660,9320,9310,9320,9310,533
|
|
20230912,142200,4190920770,9310,9330,9330,9310,2142
|
|
20230912,142100,4170956800,9330,9330,9330,9330,22
|
|
20230912,142000,4170751540,9330,9350,9350,9330,1155
|
|
20230912,141900,4159973100,9340,9340,9340,9340,471
|
|
20230912,141800,4155573960,9330,9330,9330,9330,0
|
|
20230912,141700,4155573960,9330,9330,9330,9330,34
|
|
20230912,141600,4155256740,9330,9320,9330,9310,981
|
|
20230912,141500,4146115920,9320,9320,9320,9310,2472
|
|
20230912,141400,4123077280,9330,9360,9360,9320,4266
|
|
20230912,141300,4083249000,9350,9350,9370,9350,31
|
|
20230912,141200,4082958950,9340,9350,9350,9340,2326
|
|
20230912,141100,4061222530,9350,9350,9360,9350,713
|
|
20230912,141000,4054555870,9360,9370,9370,9360,399
|
|
20230912,140900,4050820130,9370,9400,9400,9370,2023
|
|
20230912,140800,4031808460,9400,9390,9400,9370,1861
|
|
20230912,140700,4014330050,9380,9370,9380,9370,671
|
|
20230912,140600,4008038660,9370,9370,9370,9350,466
|
|
20230912,140500,4003674850,9350,9330,9350,9330,2190
|
|
20230912,140400,3983236770,9330,9320,9330,9320,938
|
|
20230912,140300,3974493610,9320,9330,9330,9310,2395
|
|
20230912,140200,3952167890,9320,9330,9330,9320,831
|
|
20230912,140100,3944420070,9330,9330,9350,9330,758
|
|
20230912,140000,3937341480,9330,9340,9350,9310,3483
|
|
20230912,135900,3904877700,9320,9320,9350,9320,2611
|
|
20230912,135800,3880525450,9320,9340,9350,9320,3550
|
|
20230912,135700,3847411790,9340,9320,9340,9310,594
|
|
20230912,135600,3841878830,9320,9400,9400,9310,8302
|
|
20230912,135500,3764404390,9390,9370,9390,9340,5480
|
|
20230912,135400,3713098110,9360,9400,9400,9340,4353
|
|
20230912,135300,3672349980,9380,9510,9510,9380,11490
|
|
20230912,135200,3563980650,9510,9560,9560,9470,6391
|
|
20230912,135100,3503197710,9570,9640,9640,9570,3345
|
|
20230912,135000,3471080500,9650,9660,9660,9650,799
|
|
20230912,134900,3463367150,9660,9670,9680,9660,4890
|
|
20230912,134800,3416099230,9670,9670,9670,9660,2164
|
|
20230912,134700,3395189970,9670,9690,9690,9670,597
|
|
20230912,134600,3389416910,9670,9700,9700,9670,498
|
|
20230912,134500,3384593240,9730,9730,9730,9710,2326
|
|
20230912,134400,3361992340,9730,9740,9740,9730,467
|
|
20230912,134300,3357447410,9750,9750,9750,9740,1116
|
|
20230912,134200,3346570900,9770,9770,9770,9740,1660
|
|
20230912,134100,3330373350,9770,9800,9810,9770,1858
|
|
20230912,134000,3312198700,9810,9820,9820,9800,3200
|
|
20230912,133900,3280830930,9820,9810,9820,9810,4940
|
|
20230912,133800,3232342550,9810,9790,9810,9770,4706
|
|
20230912,133700,3186263900,9800,9790,9800,9790,2767
|
|
20230912,133600,3159163160,9790,9780,9790,9760,2497
|
|
20230912,133500,3134767240,9790,9830,9860,9760,10274
|
|
20230912,133400,3033927520,9830,9730,9830,9730,10263
|
|
20230912,133300,2933435760,9730,9740,9740,9730,247
|
|
20230912,133200,2931031440,9740,9730,9740,9730,177
|
|
20230912,133100,2929308510,9730,9720,9730,9720,172
|
|
20230912,133000,2927635120,9720,9730,9730,9710,1667
|
|
20230912,132900,2911432120,9720,9740,9740,9720,431
|
|
20230912,132800,2907234400,9720,9730,9730,9720,1516
|
|
20230912,132700,2892486820,9730,9720,9730,9710,594
|
|
20230912,132600,2886715220,9710,9730,9730,9710,238
|
|
20230912,132500,2884403530,9730,9760,9760,9730,245
|
|
20230912,132400,2882015800,9770,9750,9800,9750,11479
|
|
20230912,132300,2769717710,9750,9760,9760,9750,1587
|
|
20230912,132200,2754237520,9760,9720,9770,9720,12444
|
|
20230912,132100,2633020110,9720,9680,9720,9680,4837
|
|
20230912,132000,2586108510,9680,9680,9680,9670,967
|
|
20230912,131900,2576753330,9680,9680,9690,9680,1106
|
|
20230912,131800,2566047240,9680,9680,9690,9680,320
|
|
20230912,131700,2562947080,9680,9670,9680,9660,534
|
|
20230912,131600,2557778710,9670,9670,9670,9670,10
|
|
20230912,131500,2557682010,9660,9660,9680,9640,4738
|
|
20230912,131400,2511919750,9670,9630,9670,9630,2137
|
|
20230912,131300,2491307630,9630,9630,9630,9630,514
|
|
20230912,131200,2486357810,9630,9620,9630,9620,311
|
|
20230912,131100,2483363400,9620,9630,9630,9620,20
|
|
20230912,131000,2483170970,9620,9630,9630,9620,27
|
|
20230912,130900,2482910970,9630,9630,9630,9630,21
|
|
20230912,130800,2482708740,9630,9610,9630,9610,642
|
|
20230912,130700,2476530720,9610,9600,9610,9600,259
|
|
20230912,130600,2474043770,9600,9610,9620,9600,676
|
|
20230912,130500,2467545630,9610,9600,9610,9600,169
|
|
20230912,130400,2465922540,9610,9620,9620,9610,268
|
|
20230912,130300,2463346060,9620,9620,9620,9620,59
|
|
20230912,130200,2462778480,9620,9610,9630,9610,466
|
|
20230912,130100,2458295330,9610,9620,9620,9610,367
|
|
20230912,130000,2454766460,9620,9600,9620,9600,753
|
|
20230912,125900,2447534990,9590,9590,9600,9590,573
|
|
20230912,125800,2442039370,9580,9580,9580,9580,410
|
|
20230912,125700,2438111570,9570,9560,9570,9560,50
|
|
20230912,125600,2437633250,9560,9570,9570,9560,76
|
|
20230912,125500,2436905980,9570,9570,9570,9570,58
|
|
20230912,125400,2436350920,9570,9580,9580,9570,191
|
|
20230912,125300,2434523020,9580,9560,9580,9560,886
|
|
20230912,125200,2426045390,9560,9550,9560,9550,209
|
|
20230912,125100,2424047450,9550,9560,9560,9550,479
|
|
20230912,125000,2419472990,9550,9550,9560,9550,2148
|
|
20230912,124900,2398959090,9560,9560,9560,9550,111
|
|
20230912,124800,2397898030,9560,9560,9570,9560,65
|
|
20230912,124700,2397276010,9570,9560,9570,9560,19
|
|
20230912,124600,2397094220,9570,9540,9570,9540,223
|
|
20230912,124500,2394964210,9540,9570,9570,9540,907
|
|
20230912,124400,2386298280,9580,9580,9600,9570,37
|
|
20230912,124300,2385943730,9580,9560,9590,9560,462
|
|
20230912,124200,2381519940,9560,9560,9560,9560,22
|
|
20230912,124100,2381309620,9570,9560,9570,9560,126
|
|
20230912,124000,2380104650,9560,9560,9560,9550,488
|
|
20230912,123900,2375439530,9550,9540,9550,9540,437
|
|
20230912,123800,2371268410,9540,9540,9540,9540,20
|
|
20230912,123700,2371077610,9540,9540,9540,9540,50
|
|
20230912,123600,2370600610,9530,9530,9530,9530,0
|
|
20230912,123500,2370600610,9530,9520,9530,9510,693
|
|
20230912,123400,2363998850,9520,9520,9520,9510,367
|
|
20230912,123300,2360505110,9520,9530,9530,9520,437
|
|
20230912,123200,2356343800,9530,9540,9540,9530,247
|
|
20230912,123100,2353989400,9530,9540,9540,9530,36
|
|
20230912,123000,2353646270,9540,9540,9540,9540,72
|
|
20230912,122900,2352959390,9530,9530,9530,9530,75
|
|
20230912,122800,2352244640,9530,9540,9540,9530,569
|
|
20230912,122700,2346821950,9550,9550,9550,9550,52
|
|
20230912,122600,2346325350,9540,9540,9540,9540,302
|
|
20230912,122500,2343444270,9550,9560,9560,9550,68
|
|
20230912,122400,2342794760,9560,9560,9560,9560,226
|
|
20230912,122300,2340634200,9550,9550,9550,9550,1077
|
|
20230912,122200,2330348850,9560,9550,9560,9550,46
|
|
20230912,122100,2329909240,9550,9570,9570,9550,88
|
|
20230912,122000,2329067980,9600,9570,9600,9560,323
|
|
20230912,121900,2325979450,9560,9580,9580,9560,67
|
|
20230912,121800,2325338810,9550,9580,9580,9550,232
|
|
20230912,121700,2323119650,9580,9600,9600,9580,71
|
|
20230912,121600,2322438480,9600,9610,9610,9600,1258
|
|
20230912,121500,2310361180,9610,9600,9610,9600,65
|
|
20230912,121400,2309736540,9600,9570,9640,9570,1031
|
|
20230912,121300,2299809230,9560,9570,9570,9560,314
|
|
20230912,121200,2296804810,9570,9570,9570,9570,108
|
|
20230912,121100,2295771250,9570,9570,9570,9560,176
|
|
20230912,121000,2294087430,9580,9570,9580,9570,436
|
|
20230912,120900,2289911760,9580,9590,9590,9570,2188
|
|
20230912,120800,2268951460,9590,9590,9590,9590,161
|
|
20230912,120700,2267407470,9590,9590,9600,9580,332
|
|
20230912,120600,2264222020,9590,9580,9590,9580,1339
|
|
20230912,120500,2251393600,9580,9590,9590,9580,1243
|
|
20230912,120400,2239476570,9600,9610,9620,9600,589
|
|
20230912,120300,2233820280,9630,9630,9630,9620,249
|
|
20230912,120200,2231423250,9640,9640,9640,9640,145
|
|
20230912,120100,2230025450,9650,9650,9670,9650,2906
|
|
20230912,120000,2201932240,9660,9670,9670,9650,343
|
|
20230912,115900,2198620290,9670,9670,9670,9670,12
|
|
20230912,115800,2198504250,9670,9670,9670,9670,78
|
|
20230912,115700,2197749990,9670,9700,9700,9670,1910
|
|
20230912,115600,2179252280,9710,9720,9720,9710,2973
|
|
20230912,115500,2150378800,9710,9660,9710,9660,6664
|
|
20230912,115400,2085786200,9670,9680,9680,9670,1511
|
|
20230912,115300,2071160290,9680,9670,9680,9670,2201
|
|
20230912,115200,2049863620,9670,9660,9670,9660,1056
|
|
20230912,115100,2039652150,9660,9650,9670,9650,1364
|
|
20230912,115000,2026476370,9650,9640,9650,9640,2817
|
|
20230912,114900,1999296490,9630,9630,9630,9620,1623
|
|
20230912,114800,1983667100,9620,9610,9620,9610,478
|
|
20230912,114700,1979072720,9600,9590,9600,9590,503
|
|
20230912,114600,1974246000,9600,9590,9600,9590,370
|
|
20230912,114500,1970695160,9590,9590,9590,9590,50
|
|
20230912,114400,1970215660,9600,9600,9600,9600,62
|
|
20230912,114300,1969620460,9600,9610,9610,9600,26
|
|
20230912,114200,1969370790,9610,9610,9610,9610,55
|
|
20230912,114100,1968842240,9600,9600,9600,9600,120
|
|
20230912,114000,1967690240,9600,9600,9600,9600,101
|
|
20230912,113900,1966720640,9600,9600,9600,9590,436
|
|
20230912,113800,1962535390,9610,9610,9610,9610,0
|
|
20230912,113700,1962535390,9610,9620,9620,9610,2100
|
|
20230912,113600,1942354300,9620,9620,9620,9620,305
|
|
20230912,113500,1939420200,9630,9630,9630,9630,68
|
|
20230912,113400,1938765360,9630,9630,9630,9630,50
|
|
20230912,113300,1938283860,9630,9630,9630,9630,44
|
|
20230912,113200,1937860140,9620,9620,9620,9620,30
|
|
20230912,113100,1937571540,9620,9620,9620,9620,2
|
|
20230912,113000,1937552300,9630,9620,9630,9620,1069
|
|
20230912,112900,1927267930,9620,9620,9620,9620,23
|
|
20230912,112800,1927046670,9620,9630,9630,9620,80
|
|
20230912,112700,1926276470,9620,9620,9620,9620,0
|
|
20230912,112600,1926276470,9620,9620,9630,9620,76
|
|
20230912,112500,1925544750,9630,9630,9630,9630,96
|
|
20230912,112400,1924620270,9630,9640,9640,9630,275
|
|
20230912,112300,1921971140,9630,9630,9630,9630,129
|
|
20230912,112200,1920728870,9620,9640,9640,9620,434
|
|
20230912,112100,1916550610,9640,9640,9640,9640,110
|
|
20230912,112000,1915490210,9630,9630,9640,9630,1105
|
|
20230912,111900,1904848260,9630,9630,9630,9630,362
|
|
20230912,111800,1901362200,9620,9620,9630,9620,44
|
|
20230912,111700,1900938820,9620,9620,9630,9620,533
|
|
20230912,111600,1895810610,9620,9630,9630,9620,444
|
|
20230912,111500,1891534960,9630,9600,9630,9600,801
|
|
20230912,111400,1883838720,9600,9580,9600,9580,897
|
|
20230912,111300,1875242260,9580,9580,9580,9580,81
|
|
20230912,111200,1874466280,9570,9570,9580,9570,120
|
|
20230912,111100,1873316730,9570,9550,9570,9550,1044
|
|
20230912,111000,1863339930,9550,9550,9550,9550,144
|
|
20230912,110900,1861964730,9540,9550,9550,9540,189
|
|
20230912,110800,1860160740,9540,9540,9540,9540,113
|
|
20230912,110700,1859082720,9540,9530,9540,9530,984
|
|
20230912,110600,1849700070,9530,9580,9580,9530,2827
|
|
20230912,110500,1822711790,9590,9580,9590,9580,124
|
|
20230912,110400,1821523670,9560,9550,9560,9550,613
|
|
20230912,110300,1815667000,9550,9540,9550,9530,481
|
|
20230912,110200,1811077640,9540,9540,9540,9540,161
|
|
20230912,110100,1809541700,9540,9550,9550,9540,149
|
|
20230912,110000,1808119750,9550,9550,9550,9540,71
|
|
20230912,105900,1807442140,9540,9530,9540,9530,91
|
|
20230912,105800,1806574010,9530,9530,9530,9510,566
|
|
20230912,105700,1801181470,9520,9500,9520,9500,1059
|
|
20230912,105600,1791101750,9500,9520,9520,9500,2325
|
|
20230912,105500,1769005860,9530,9540,9540,9530,1268
|
|
20230912,105400,1756919770,9550,9550,9550,9550,0
|
|
20230912,105300,1756919770,9550,9550,9550,9550,77
|
|
20230912,105200,1756184420,9530,9530,9550,9510,989
|
|
20230912,105100,1746769050,9510,9570,9570,9500,5671
|
|
20230912,105000,1692725360,9570,9580,9580,9570,33
|
|
20230912,104900,1692409320,9580,9590,9590,9570,303
|
|
20230912,104800,1689504690,9590,9610,9610,9590,1428
|
|
20230912,104700,1675799800,9610,9620,9620,9610,140
|
|
20230912,104600,1674453970,9610,9620,9620,9610,104
|
|
20230912,104500,1673453520,9620,9620,9630,9620,1188
|
|
20230912,104400,1662023560,9620,9620,9620,9620,279
|
|
20230912,104300,1659339580,9620,9630,9640,9620,281
|
|
20230912,104200,1656635530,9630,9590,9630,9590,925
|
|
20230912,104100,1647758590,9590,9570,9590,9560,409
|
|
20230912,104000,1643844450,9570,9580,9580,9560,477
|
|
20230912,103900,1639280030,9570,9610,9610,9570,2418
|
|
20230912,103800,1616103130,9610,9610,9610,9600,892
|
|
20230912,103700,1607537150,9610,9610,9610,9610,333
|
|
20230912,103600,1604337020,9610,9630,9630,9610,209
|
|
20230912,103500,1602326400,9630,9630,9630,9620,95
|
|
20230912,103400,1601411750,9630,9630,9630,9630,119
|
|
20230912,103300,1600265780,9630,9630,9630,9630,367
|
|
20230912,103200,1596731570,9620,9620,9620,9620,4
|
|
20230912,103100,1596693090,9620,9630,9640,9620,270
|
|
20230912,103000,1594093060,9630,9660,9660,9630,2228
|
|
20230912,102900,1572613770,9660,9630,9660,9630,1845
|
|
20230912,102800,1554821510,9630,9590,9630,9590,974
|
|
20230912,102700,1545458410,9590,9580,9590,9570,1381
|
|
20230912,102600,1532226660,9570,9630,9630,9570,7561
|
|
20230912,102500,1459669470,9630,9660,9660,9630,1384
|
|
20230912,102400,1446310850,9660,9670,9680,9660,1297
|
|
20230912,102300,1433774280,9670,9650,9670,9650,1152
|
|
20230912,102200,1422637560,9670,9640,9670,9640,745
|
|
20230912,102100,1415446310,9640,9660,9660,9630,1116
|
|
20230912,102000,1404681630,9660,9670,9670,9660,436
|
|
20230912,101900,1400469860,9660,9660,9660,9650,909
|
|
20230912,101800,1391689160,9660,9650,9660,9650,632
|
|
20230912,101700,1385586080,9650,9650,9660,9640,2538
|
|
20230912,101600,1361077720,9650,9670,9670,9650,848
|
|
20230912,101500,1352889580,9680,9700,9700,9680,4813
|
|
20230912,101400,1306291300,9710,9640,9720,9630,16321
|
|
20230912,101300,1148374440,9640,9630,9640,9620,2482
|
|
20230912,101200,1124472290,9630,9620,9630,9620,323
|
|
20230912,101100,1121364300,9620,9600,9630,9600,1077
|
|
20230912,101000,1111014550,9600,9620,9620,9600,755
|
|
20230912,100900,1103754120,9620,9600,9620,9600,2255
|
|
20230912,100800,1082096070,9600,9560,9600,9560,2477
|
|
20230912,100700,1058382090,9550,9560,9570,9550,608
|
|
20230912,100600,1052568060,9560,9580,9580,9550,1129
|
|
20230912,100500,1041774920,9580,9600,9610,9580,1043
|
|
20230912,100400,1031762020,9600,9580,9600,9580,295
|
|
20230912,100300,1028935460,9580,9560,9580,9550,1939
|
|
20230912,100200,1010390490,9550,9530,9560,9530,915
|
|
20230912,100100,1001655260,9520,9510,9530,9510,623
|
|
20230912,100000,995723400,9510,9510,9510,9510,257
|
|
20230912,095900,993279330,9510,9520,9530,9510,728
|
|
20230912,095800,986349910,9530,9530,9530,9530,89
|
|
20230912,095700,985501740,9520,9530,9530,9520,322
|
|
20230912,095600,982433300,9530,9530,9530,9530,111
|
|
20230912,095500,981375470,9530,9490,9530,9490,994
|
|
20230912,095400,971914870,9490,9490,9490,9490,89
|
|
20230912,095300,971070260,9490,9500,9500,9490,699
|
|
20230912,095200,964429940,9500,9510,9530,9500,1724
|
|
20230912,095100,948044320,9520,9520,9520,9520,166
|
|
20230912,095000,946464000,9530,9530,9530,9530,62
|
|
20230912,094900,945873140,9530,9530,9530,9520,619
|
|
20230912,094800,939974080,9530,9550,9560,9530,1470
|
|
20230912,094700,925940840,9540,9560,9560,9540,330
|
|
20230912,094600,922789000,9570,9570,9600,9570,2162
|
|
20230912,094500,902090670,9570,9590,9610,9570,1429
|
|
20230912,094400,888382850,9590,9610,9610,9590,1453
|
|
20230912,094300,874421620,9610,9590,9610,9580,2761
|
|
20230912,094200,847904390,9590,9530,9600,9530,5131
|
|
20230912,094100,798817900,9530,9550,9560,9530,1702
|
|
20230912,094000,782579020,9550,9550,9550,9550,668
|
|
20230912,093900,776199620,9550,9560,9570,9550,280
|
|
20230912,093800,773521030,9560,9570,9570,9560,1125
|
|
20230912,093700,762756180,9550,9570,9570,9550,1559
|
|
20230912,093600,747837740,9570,9570,9570,9560,766
|
|
20230912,093500,740508880,9570,9500,9570,9500,1224
|
|
20230912,093400,728840660,9500,9480,9510,9480,2387
|
|
20230912,093300,706183820,9480,9480,9480,9480,150
|
|
20230912,093200,704761820,9480,9480,9480,9480,303
|
|
20230912,093100,701889380,9490,9480,9490,9480,82
|
|
20230912,093000,701111290,9480,9490,9490,9480,112
|
|
20230912,092900,700048710,9470,9500,9500,9470,723
|
|
20230912,092800,693190750,9500,9500,9500,9500,762
|
|
20230912,092700,685951750,9480,9490,9500,9480,1217
|
|
20230912,092600,674403000,9480,9470,9480,9450,2230
|
|
20230912,092500,653292090,9470,9460,9470,9460,516
|
|
20230912,092400,648409730,9430,9420,9430,9420,2464
|
|
20230912,092300,625193410,9420,9430,9460,9420,2427
|
|
20230912,092200,602317440,9430,9460,9460,9420,2744
|
|
20230912,092100,576389380,9460,9460,9460,9460,347
|
|
20230912,092000,573106760,9460,9490,9500,9460,8141
|
|
20230912,091900,495980970,9490,9510,9510,9480,643
|
|
20230912,091800,489882970,9530,9530,9540,9500,1273
|
|
20230912,091700,477767630,9530,9540,9540,9530,218
|
|
20230912,091600,475688640,9530,9550,9550,9530,939
|
|
20230912,091500,466735960,9560,9600,9600,9560,5187
|
|
20230912,091400,417045290,9610,9620,9620,9610,1158
|
|
20230912,091300,405914000,9610,9600,9620,9590,2641
|
|
20230912,091200,380547330,9610,9600,9630,9590,1684
|
|
20230912,091100,364375720,9600,9610,9620,9580,1160
|
|
20230912,091000,353249580,9610,9680,9680,9610,1835
|
|
20230912,090900,335515840,9670,9600,9680,9570,6879
|
|
20230912,090800,269216670,9600,9580,9610,9580,2618
|
|
20230912,090700,244127180,9580,9520,9590,9520,6039
|
|
20230912,090600,186398080,9530,9480,9530,9470,2898
|
|
20230912,090500,158848250,9470,9480,9480,9450,2155
|
|
20230912,090400,138471560,9480,9490,9500,9480,1175
|
|
20230912,090300,127317890,9490,9500,9500,9470,1415
|
|
20230912,090200,113900860,9500,9470,9500,9470,373
|
|
20230912,090100,110364770,9490,9480,9550,9460,3906
|
|
20230912,090000,73209620,9490,9530,9550,9450,7611
|