629 lines
31 KiB
CSV
629 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,192600,1513689080,7960,7960,7960,7960,3215
|
|
20230922,192500,1513689080,7960,7960,7960,7960,0
|
|
20230922,192400,1513689080,7960,7960,7960,7960,0
|
|
20230922,192300,1513689080,7960,7960,7960,7960,0
|
|
20230922,192200,1513689080,7960,7960,7960,7960,0
|
|
20230922,192100,1513689080,7960,7960,7960,7960,0
|
|
20230922,192000,1513689080,7960,7960,7960,7960,0
|
|
20230922,191900,1513689080,7960,7960,7960,7960,0
|
|
20230922,191800,1513689080,7960,7960,7960,7960,0
|
|
20230922,191700,1513689080,7960,7960,7960,7960,0
|
|
20230922,191600,1513689080,7960,7960,7960,7960,0
|
|
20230922,191500,1513689080,7960,7960,7960,7960,0
|
|
20230922,191400,1513689080,7960,7960,7960,7960,0
|
|
20230922,191300,1513689080,7960,7960,7960,7960,0
|
|
20230922,191200,1513689080,7960,7960,7960,7960,0
|
|
20230922,191100,1513689080,7960,7960,7960,7960,0
|
|
20230922,191000,1513689080,7960,7960,7960,7960,0
|
|
20230922,190900,1513689080,7960,7960,7960,7960,0
|
|
20230922,190800,1513689080,7960,7960,7960,7960,0
|
|
20230922,190700,1513689080,7960,7960,7960,7960,0
|
|
20230922,190600,1513689080,7960,7960,7960,7960,0
|
|
20230922,190500,1513689080,7960,7960,7960,7960,0
|
|
20230922,190400,1513689080,7960,7960,7960,7960,0
|
|
20230922,190300,1513689080,7960,7960,7960,7960,0
|
|
20230922,190200,1513689080,7960,7960,7960,7960,0
|
|
20230922,190100,1513689080,7960,7960,7960,7960,0
|
|
20230922,190000,1513689080,7960,7960,7960,7960,0
|
|
20230922,185900,1513689080,7960,7960,7960,7960,0
|
|
20230922,185800,1513689080,7960,7960,7960,7960,0
|
|
20230922,185700,1513689080,7960,7960,7960,7960,0
|
|
20230922,185600,1513689080,7960,7960,7960,7960,3215
|
|
20230922,185500,1513689080,7960,7960,7960,7960,0
|
|
20230922,185400,1513689080,7960,7960,7960,7960,0
|
|
20230922,185300,1513689080,7960,7960,7960,7960,0
|
|
20230922,185200,1513689080,7960,7960,7960,7960,0
|
|
20230922,185100,1513689080,7960,7960,7960,7960,0
|
|
20230922,185000,1513689080,7960,7960,7960,7960,0
|
|
20230922,184900,1513689080,7960,7960,7960,7960,0
|
|
20230922,184800,1513689080,7960,7960,7960,7960,0
|
|
20230922,184700,1513689080,7960,7960,7960,7960,0
|
|
20230922,184600,1513689080,7960,7960,7960,7960,0
|
|
20230922,184500,1513689080,7960,7960,7960,7960,0
|
|
20230922,184400,1513689080,7960,7960,7960,7960,0
|
|
20230922,184300,1513689080,7960,7960,7960,7960,0
|
|
20230922,184200,1513689080,7960,7960,7960,7960,0
|
|
20230922,184100,1513689080,7960,7960,7960,7960,0
|
|
20230922,184000,1513689080,7960,7960,7960,7960,0
|
|
20230922,183900,1513689080,7960,7960,7960,7960,0
|
|
20230922,183800,1513689080,7960,7960,7960,7960,0
|
|
20230922,183700,1513689080,7960,7960,7960,7960,0
|
|
20230922,183600,1513689080,7960,7960,7960,7960,0
|
|
20230922,183500,1513689080,7960,7960,7960,7960,0
|
|
20230922,183400,1513689080,7960,7960,7960,7960,0
|
|
20230922,183300,1513689080,7960,7960,7960,7960,0
|
|
20230922,183200,1513689080,7960,7960,7960,7960,0
|
|
20230922,183100,1513689080,7960,7960,7960,7960,0
|
|
20230922,183000,1513689080,7960,7960,7960,7960,0
|
|
20230922,182900,1513689080,7960,7960,7960,7960,0
|
|
20230922,182800,1513689080,7960,7960,7960,7960,0
|
|
20230922,182700,1513689080,7960,7960,7960,7960,0
|
|
20230922,182600,1513689080,7960,7960,7960,7960,3215
|
|
20230922,182500,1513689080,7960,7960,7960,7960,0
|
|
20230922,182400,1513689080,7960,7960,7960,7960,0
|
|
20230922,182300,1513689080,7960,7960,7960,7960,0
|
|
20230922,182200,1513689080,7960,7960,7960,7960,0
|
|
20230922,182100,1513689080,7960,7960,7960,7960,0
|
|
20230922,182000,1513689080,7960,7960,7960,7960,0
|
|
20230922,181900,1513689080,7960,7960,7960,7960,0
|
|
20230922,181800,1513689080,7960,7960,7960,7960,0
|
|
20230922,181700,1513689080,7960,7960,7960,7960,0
|
|
20230922,181600,1513689080,7960,7960,7960,7960,0
|
|
20230922,181500,1513689080,7960,7960,7960,7960,0
|
|
20230922,181400,1513689080,7960,7960,7960,7960,0
|
|
20230922,181300,1513689080,7960,7960,7960,7960,0
|
|
20230922,181200,1513689080,7960,7960,7960,7960,0
|
|
20230922,181100,1513689080,7960,7960,7960,7960,0
|
|
20230922,181000,1513689080,7960,7960,7960,7960,0
|
|
20230922,180900,1513689080,7960,7960,7960,7960,0
|
|
20230922,180800,1513689080,7960,7960,7960,7960,0
|
|
20230922,180700,1513689080,7960,7960,7960,7960,0
|
|
20230922,180600,1513689080,7960,7960,7960,7960,0
|
|
20230922,180500,1513689080,7960,7960,7960,7960,0
|
|
20230922,180400,1513689080,7960,7960,7960,7960,0
|
|
20230922,180300,1513689080,7960,7960,7960,7960,0
|
|
20230922,180200,1513689080,7960,7960,7960,7960,0
|
|
20230922,180100,1513689080,7960,7960,7960,7960,0
|
|
20230922,180000,1513689080,7960,7960,7960,7960,0
|
|
20230922,175900,1513689080,7960,7960,7960,7960,0
|
|
20230922,175800,1513689080,7960,7960,7960,7960,0
|
|
20230922,175700,1513689080,7960,7960,7960,7960,0
|
|
20230922,175600,1513689080,7960,7960,7960,7960,3215
|
|
20230922,175500,1513689080,7960,7960,7960,7960,0
|
|
20230922,175400,1513689080,7960,7960,7960,7960,0
|
|
20230922,175300,1513689080,7960,7960,7960,7960,0
|
|
20230922,175200,1513689080,7960,7960,7960,7960,0
|
|
20230922,175100,1513689080,7960,7960,7960,7960,0
|
|
20230922,175000,1513689080,7960,7960,7960,7960,0
|
|
20230922,174900,1513689080,7960,7960,7960,7960,0
|
|
20230922,174800,1513689080,7960,7960,7960,7960,0
|
|
20230922,174700,1513689080,7960,7960,7960,7960,0
|
|
20230922,174600,1513689080,7960,7960,7960,7960,0
|
|
20230922,174500,1513689080,7960,7960,7960,7960,0
|
|
20230922,174400,1513689080,7960,7960,7960,7960,0
|
|
20230922,174300,1513689080,7960,7960,7960,7960,0
|
|
20230922,174200,1513689080,7960,7960,7960,7960,0
|
|
20230922,174100,1513689080,7960,7960,7960,7960,0
|
|
20230922,174000,1513689080,7960,7960,7960,7960,0
|
|
20230922,173900,1513689080,7960,7960,7960,7960,0
|
|
20230922,173800,1513689080,7960,7960,7960,7960,0
|
|
20230922,173700,1513689080,7960,7960,7960,7960,0
|
|
20230922,173600,1513689080,7960,7960,7960,7960,0
|
|
20230922,173500,1513689080,7960,7960,7960,7960,0
|
|
20230922,173400,1513689080,7960,7960,7960,7960,0
|
|
20230922,173300,1513689080,7960,7960,7960,7960,0
|
|
20230922,173200,1513689080,7960,7960,7960,7960,0
|
|
20230922,173100,1513689080,7960,7960,7960,7960,0
|
|
20230922,173000,1513689080,7960,7960,7960,7960,0
|
|
20230922,172900,1513689080,7960,7960,7960,7960,0
|
|
20230922,172800,1513689080,7960,7960,7960,7960,0
|
|
20230922,172700,1513689080,7960,7960,7960,7960,0
|
|
20230922,172600,1513689080,7960,7960,7960,7960,3215
|
|
20230922,172500,1513689080,7960,7960,7960,7960,0
|
|
20230922,172400,1513689080,7960,7960,7960,7960,0
|
|
20230922,172300,1513689080,7960,7960,7960,7960,0
|
|
20230922,172200,1513689080,7960,7960,7960,7960,0
|
|
20230922,172100,1513689080,7960,7960,7960,7960,0
|
|
20230922,172000,1513689080,7960,7960,7960,7960,0
|
|
20230922,171900,1513689080,7960,7960,7960,7960,0
|
|
20230922,171800,1513689080,7960,7960,7960,7960,0
|
|
20230922,171700,1513689080,7960,7960,7960,7960,0
|
|
20230922,171600,1513689080,7960,7960,7960,7960,0
|
|
20230922,171500,1513689080,7960,7960,7960,7960,0
|
|
20230922,171400,1513689080,7960,7960,7960,7960,0
|
|
20230922,171300,1513689080,7960,7960,7960,7960,0
|
|
20230922,171200,1513689080,7960,7960,7960,7960,0
|
|
20230922,171100,1513689080,7960,7960,7960,7960,0
|
|
20230922,171000,1513689080,7960,7960,7960,7960,0
|
|
20230922,170900,1513689080,7960,7960,7960,7960,0
|
|
20230922,170800,1513689080,7960,7960,7960,7960,0
|
|
20230922,170700,1513689080,7960,7960,7960,7960,0
|
|
20230922,170600,1513689080,7960,7960,7960,7960,0
|
|
20230922,170500,1513689080,7960,7960,7960,7960,0
|
|
20230922,170400,1513689080,7960,7960,7960,7960,0
|
|
20230922,170300,1513689080,7960,7960,7960,7960,0
|
|
20230922,170200,1513689080,7960,7960,7960,7960,0
|
|
20230922,170100,1513689080,7960,7960,7960,7960,0
|
|
20230922,170000,1513689080,7960,7960,7960,7960,0
|
|
20230922,165900,1513689080,7960,7960,7960,7960,0
|
|
20230922,165800,1513689080,7960,7960,7960,7960,0
|
|
20230922,165700,1513689080,7960,7960,7960,7960,0
|
|
20230922,165600,1513689080,7960,7960,7960,7960,3215
|
|
20230922,165500,1513689080,7960,7960,7960,7960,0
|
|
20230922,165400,1513689080,7960,7960,7960,7960,0
|
|
20230922,165300,1513689080,7960,7960,7960,7960,0
|
|
20230922,165200,1513689080,7960,7960,7960,7960,0
|
|
20230922,165100,1513689080,7960,7960,7960,7960,0
|
|
20230922,165000,1513689080,7960,7960,7960,7960,0
|
|
20230922,164900,1513689080,7960,7960,7960,7960,0
|
|
20230922,164800,1513689080,7960,7960,7960,7960,0
|
|
20230922,164700,1513689080,7960,7960,7960,7960,0
|
|
20230922,164600,1513689080,7960,7960,7960,7960,0
|
|
20230922,164500,1513689080,7960,7960,7960,7960,0
|
|
20230922,164400,1513689080,7960,7960,7960,7960,0
|
|
20230922,164300,1513689080,7960,7960,7960,7960,0
|
|
20230922,164200,1513689080,7960,7960,7960,7960,0
|
|
20230922,164100,1513689080,7960,7960,7960,7960,0
|
|
20230922,164000,1513689080,7960,7960,7960,7960,0
|
|
20230922,163900,1513689080,7960,7960,7960,7960,0
|
|
20230922,163800,1513689080,7960,7960,7960,7960,0
|
|
20230922,163700,1513689080,7960,7960,7960,7960,0
|
|
20230922,163600,1513689080,7960,7960,7960,7960,0
|
|
20230922,163500,1513689080,7960,7960,7960,7960,0
|
|
20230922,163400,1513689080,7960,7960,7960,7960,0
|
|
20230922,163300,1513689080,7960,7960,7960,7960,0
|
|
20230922,163200,1513689080,7960,7960,7960,7960,0
|
|
20230922,163100,1513689080,7960,7960,7960,7960,0
|
|
20230922,163000,1513689080,7960,7960,7960,7960,0
|
|
20230922,162900,1513689080,7960,7960,7960,7960,0
|
|
20230922,162800,1513689080,7960,7960,7960,7960,0
|
|
20230922,162700,1513689080,7960,7960,7960,7960,0
|
|
20230922,162600,1513689080,7960,7960,7960,7960,3215
|
|
20230922,162500,1513689080,7960,7960,7960,7960,0
|
|
20230922,162400,1513689080,7960,7960,7960,7960,0
|
|
20230922,162300,1513689080,7960,7960,7960,7960,0
|
|
20230922,162200,1513689080,7960,7960,7960,7960,0
|
|
20230922,162100,1513689080,7960,7960,7960,7960,0
|
|
20230922,162000,1513689080,7960,7960,7960,7960,0
|
|
20230922,161900,1513689080,7960,7960,7960,7960,0
|
|
20230922,161800,1513689080,7960,7960,7960,7960,0
|
|
20230922,161700,1513689080,7960,7960,7960,7960,0
|
|
20230922,161600,1513689080,7960,7960,7960,7960,0
|
|
20230922,161500,1513689080,7960,7960,7960,7960,0
|
|
20230922,161400,1513689080,7960,7960,7960,7960,0
|
|
20230922,161300,1513689080,7960,7960,7960,7960,0
|
|
20230922,161200,1513689080,7960,7960,7960,7960,0
|
|
20230922,161100,1513689080,7960,7960,7960,7960,0
|
|
20230922,161000,1513689080,7960,7960,7960,7960,0
|
|
20230922,160900,1513689080,7960,7960,7960,7960,0
|
|
20230922,160800,1513689080,7960,7960,7960,7960,0
|
|
20230922,160700,1513689080,7960,7960,7960,7960,0
|
|
20230922,160600,1513689080,7960,7960,7960,7960,0
|
|
20230922,160500,1513689080,7960,7960,7960,7960,0
|
|
20230922,160400,1513689080,7960,7960,7960,7960,0
|
|
20230922,160300,1513689080,7960,7960,7960,7960,0
|
|
20230922,160200,1513689080,7960,7960,7960,7960,0
|
|
20230922,160100,1513689080,7960,7960,7960,7960,0
|
|
20230922,160000,1513689080,7960,7960,7960,7960,0
|
|
20230922,155900,1513689080,7960,7960,7960,7960,0
|
|
20230922,155800,1513689080,7960,7960,7960,7960,0
|
|
20230922,155700,1513689080,7960,7960,7960,7960,0
|
|
20230922,155600,1513689080,7960,7960,7960,7960,3215
|
|
20230922,155500,1513689080,7960,7960,7960,7960,0
|
|
20230922,155400,1513689080,7960,7960,7960,7960,0
|
|
20230922,155300,1513689080,7960,7960,7960,7960,0
|
|
20230922,155200,1513689080,7960,7960,7960,7960,0
|
|
20230922,155100,1513689080,7960,7960,7960,7960,0
|
|
20230922,155000,1513689080,7960,7960,7960,7960,0
|
|
20230922,154900,1513689080,7960,7960,7960,7960,0
|
|
20230922,154800,1513689080,7960,7960,7960,7960,0
|
|
20230922,154700,1513689080,7960,7960,7960,7960,0
|
|
20230922,154600,1513689080,7960,7960,7960,7960,0
|
|
20230922,154500,1513689080,7960,7960,7960,7960,0
|
|
20230922,154400,1513689080,7960,7960,7960,7960,0
|
|
20230922,154300,1513689080,7960,7960,7960,7960,0
|
|
20230922,154200,1513689080,7960,7960,7960,7960,0
|
|
20230922,154100,1513689080,7960,7960,7960,7960,0
|
|
20230922,154000,1513689080,7960,7960,7960,7960,0
|
|
20230922,153900,1513689080,7960,7960,7960,7960,0
|
|
20230922,153800,1513689080,7960,7960,7960,7960,0
|
|
20230922,153700,1513689080,7960,7960,7960,7960,0
|
|
20230922,153600,1513689080,7960,7960,7960,7960,0
|
|
20230922,153500,1513689080,7960,7960,7960,7960,0
|
|
20230922,153400,1513689080,7960,7960,7960,7960,0
|
|
20230922,153300,1513689080,7960,7960,7960,7960,0
|
|
20230922,153200,1513689080,7960,7960,7960,7960,0
|
|
20230922,153100,1513689080,7960,7960,7960,7960,0
|
|
20230922,153000,1513689080,7960,7960,7960,7960,3215
|
|
20230922,152900,1488097680,7970,7970,7970,7970,0
|
|
20230922,152800,1488097680,7970,7970,7970,7970,0
|
|
20230922,152700,1488097680,7970,7970,7970,7970,0
|
|
20230922,152600,1488097680,7970,7970,7970,7970,0
|
|
20230922,152500,1488097680,7970,7970,7970,7970,0
|
|
20230922,152400,1488097680,7970,7970,7970,7970,0
|
|
20230922,152300,1488097680,7970,7970,7970,7970,0
|
|
20230922,152200,1488097680,7970,7970,7970,7970,0
|
|
20230922,152100,1488097680,7970,7970,7970,7970,0
|
|
20230922,152000,1488097680,7970,7970,7970,7970,0
|
|
20230922,151900,1488097680,7970,7970,7970,7960,368
|
|
20230922,151800,1485165050,7960,7960,7970,7960,40
|
|
20230922,151700,1484846600,7970,7970,7980,7970,598
|
|
20230922,151600,1480080290,7970,7970,7970,7970,99
|
|
20230922,151500,1479291260,7970,7970,7970,7970,78
|
|
20230922,151400,1478669600,7980,7970,7980,7970,127
|
|
20230922,151300,1477656240,7980,7980,7980,7980,56
|
|
20230922,151200,1477209360,7980,7980,7980,7980,5
|
|
20230922,151100,1477169460,7990,7980,7990,7980,14
|
|
20230922,151000,1477057680,7980,8000,8000,7960,501
|
|
20230922,150900,1473063950,8000,7990,8000,7990,170
|
|
20230922,150800,1471704000,7980,8000,8000,7980,6
|
|
20230922,150700,1471656100,8000,7990,8000,7990,69
|
|
20230922,150600,1471104600,7990,7990,7990,7990,74
|
|
20230922,150500,1470513340,7960,7950,7990,7950,1413
|
|
20230922,150400,1459249650,7950,7950,7950,7950,290
|
|
20230922,150300,1456944150,7950,7950,7950,7950,810
|
|
20230922,150200,1450504650,7950,7940,7950,7940,3000
|
|
20230922,150100,1426679650,7950,7950,7950,7940,342
|
|
20230922,150000,1423960870,7960,7950,7960,7950,134
|
|
20230922,145900,1422895220,7950,7960,7960,7950,198
|
|
20230922,145800,1421320990,7970,7960,7970,7960,407
|
|
20230922,145700,1418080900,7960,7960,7970,7960,662
|
|
20230922,145600,1412810790,7960,7960,7960,7960,1
|
|
20230922,145500,1412802830,7960,7950,7960,7940,733
|
|
20230922,145400,1406976630,7950,7950,7950,7950,678
|
|
20230922,145300,1401586530,7950,7950,7950,7950,120
|
|
20230922,145200,1400632530,7940,7950,7950,7940,553
|
|
20230922,145100,1396237840,7940,7940,7940,7940,0
|
|
20230922,145000,1396237840,7940,7940,7940,7940,2063
|
|
20230922,144900,1379857620,7950,7950,7950,7950,412
|
|
20230922,144800,1376582220,7950,7950,7950,7950,43
|
|
20230922,144700,1376240370,7950,7960,7960,7950,70
|
|
20230922,144600,1375683860,7950,7950,7950,7950,285
|
|
20230922,144500,1373418110,7950,7950,7950,7950,288
|
|
20230922,144400,1371128510,7950,7950,7950,7950,0
|
|
20230922,144300,1371128510,7950,7960,7960,7950,294
|
|
20230922,144200,1368790200,7960,7950,7960,7950,341
|
|
20230922,144100,1366078240,7940,7940,7940,7940,0
|
|
20230922,144000,1366078240,7940,7940,7940,7940,489
|
|
20230922,143900,1362195580,7950,7950,7950,7950,1
|
|
20230922,143800,1362187630,7950,7960,7960,7950,504
|
|
20230922,143700,1358180160,7960,7970,7970,7960,187
|
|
20230922,143600,1356691620,7960,7960,7960,7960,20
|
|
20230922,143500,1356532420,7950,7950,7950,7950,69
|
|
20230922,143400,1355983870,7950,7950,7950,7950,239
|
|
20230922,143300,1354083820,7950,7940,7950,7940,340
|
|
20230922,143200,1351383360,7940,7950,7950,7940,180
|
|
20230922,143100,1349953160,7940,7940,7940,7940,68
|
|
20230922,143000,1349413240,7950,7950,7950,7950,70
|
|
20230922,142900,1348856740,7950,7950,7950,7940,455
|
|
20230922,142800,1345243340,7950,7940,7960,7940,187
|
|
20230922,142700,1343757330,7940,7940,7940,7940,97
|
|
20230922,142600,1342987150,7950,7950,7950,7950,1188
|
|
20230922,142500,1333542550,7960,7960,7960,7960,105
|
|
20230922,142400,1332706750,7960,7960,7960,7960,184
|
|
20230922,142300,1331242110,7960,7960,7960,7960,109
|
|
20230922,142200,1330374470,7960,7960,7960,7960,732
|
|
20230922,142100,1324547750,7950,7950,7950,7950,148
|
|
20230922,142000,1323371150,7950,7950,7950,7950,57
|
|
20230922,141900,1322918000,7950,7950,7950,7950,570
|
|
20230922,141800,1318386500,7950,7950,7960,7950,721
|
|
20230922,141700,1312651030,7960,7960,7960,7960,154
|
|
20230922,141600,1311425190,7960,7960,7960,7960,68
|
|
20230922,141500,1310883910,7960,7960,7960,7950,287
|
|
20230922,141400,1308601240,7960,7960,7960,7960,69
|
|
20230922,141300,1308052000,7960,7960,7960,7960,173
|
|
20230922,141200,1306674920,7960,7960,7960,7960,265
|
|
20230922,141100,1304565520,7950,7950,7950,7950,68
|
|
20230922,141000,1304024920,7950,7950,7950,7950,1
|
|
20230922,140900,1304016970,7950,7970,7970,7950,1537
|
|
20230922,140800,1291784510,7970,7970,7970,7970,0
|
|
20230922,140700,1291784510,7970,7970,7970,7970,0
|
|
20230922,140600,1291784510,7970,7980,7980,7970,82
|
|
20230922,140500,1291130840,7990,7990,7990,7990,101
|
|
20230922,140400,1290323850,7970,7980,7980,7970,98
|
|
20230922,140300,1289542490,7980,7970,7980,7970,219
|
|
20230922,140200,1287796760,7980,7970,7980,7970,274
|
|
20230922,140100,1285612780,7980,7980,7980,7980,15
|
|
20230922,140000,1285493080,7970,7970,7970,7970,0
|
|
20230922,135900,1285493080,7970,7980,7980,7970,69
|
|
20230922,135800,1284943140,7970,7980,7980,7970,400
|
|
20230922,135700,1281755120,7980,7980,7980,7980,219
|
|
20230922,135600,1280007500,7990,7980,7990,7980,259
|
|
20230922,135500,1277939410,7980,7980,7980,7980,15
|
|
20230922,135400,1277819710,7980,7980,7990,7980,912
|
|
20230922,135300,1270541050,7980,7980,7980,7980,187
|
|
20230922,135200,1269048790,7980,7980,7980,7980,224
|
|
20230922,135100,1267261270,7970,7970,7970,7970,1
|
|
20230922,135000,1267253300,7970,7970,7970,7970,10
|
|
20230922,134900,1267173600,7980,7980,7980,7980,1000
|
|
20230922,134800,1259193600,7970,7950,7970,7950,515
|
|
20230922,134700,1255094940,7960,7960,7960,7960,218
|
|
20230922,134600,1253359660,7960,7950,7960,7950,35
|
|
20230922,134500,1253081360,7950,7950,7950,7950,124
|
|
20230922,134400,1252095560,7960,7960,7960,7960,182
|
|
20230922,134300,1250646840,7960,7970,7970,7960,121
|
|
20230922,134200,1249683670,7960,7960,7960,7960,69
|
|
20230922,134100,1249134430,7960,7960,7960,7960,0
|
|
20230922,134000,1249134430,7960,7970,7970,7960,421
|
|
20230922,133900,1245781270,7960,7970,7970,7960,758
|
|
20230922,133800,1239744860,7970,7970,7970,7960,1538
|
|
20230922,133700,1227490850,7970,7980,7980,7970,1029
|
|
20230922,133600,1219280120,7980,7980,7990,7980,131
|
|
20230922,133500,1218233650,7990,7990,7990,7980,264
|
|
20230922,133400,1216126820,7990,7990,7990,7990,32
|
|
20230922,133300,1215871140,7980,7980,7980,7980,69
|
|
20230922,133200,1215320520,7980,7980,7980,7980,100
|
|
20230922,133100,1214522520,7990,7990,7990,7990,23
|
|
20230922,133000,1214338750,7990,7990,7990,7990,111
|
|
20230922,132900,1213451860,7990,7990,7990,7990,0
|
|
20230922,132800,1213451860,7990,7990,7990,7990,1112
|
|
20230922,132700,1204566980,8000,7990,8000,7990,515
|
|
20230922,132600,1200452050,7990,8000,8000,7990,134
|
|
20230922,132500,1199381380,7990,7990,7990,7990,78
|
|
20230922,132400,1198758160,8000,7990,8000,7990,121
|
|
20230922,132300,1197791070,7990,7990,7990,7990,75
|
|
20230922,132200,1197191820,7990,7990,7990,7990,222
|
|
20230922,132100,1195418040,8000,8000,8000,8000,132
|
|
20230922,132000,1194362040,8000,8010,8010,8000,73
|
|
20230922,131900,1193777990,8010,8010,8010,8010,0
|
|
20230922,131800,1193777990,8010,8010,8010,8010,317
|
|
20230922,131700,1191238820,8010,8010,8010,8010,581
|
|
20230922,131600,1186585010,8010,8010,8010,8000,1811
|
|
20230922,131500,1172093110,8010,8020,8020,8010,605
|
|
20230922,131400,1167247010,8010,8010,8010,8010,1
|
|
20230922,131300,1167239000,8010,8000,8010,8000,689
|
|
20230922,131200,1161724980,8000,8000,8000,8000,66
|
|
20230922,131100,1161196980,7990,7990,7990,7990,68
|
|
20230922,131000,1160653660,8000,8000,8000,8000,51
|
|
20230922,130900,1160245660,8000,8000,8000,8000,0
|
|
20230922,130800,1160245660,8000,8020,8020,8000,106
|
|
20230922,130700,1159396060,8020,7980,8020,7960,437
|
|
20230922,130600,1155912820,7990,7990,7990,7990,57
|
|
20230922,130500,1155457390,8020,7980,8020,7980,301
|
|
20230922,130400,1153049840,7980,7970,7980,7970,262
|
|
20230922,130300,1150959770,7960,7960,7960,7960,0
|
|
20230922,130200,1150959770,7960,7960,7960,7960,92
|
|
20230922,130100,1150227450,7960,7950,7960,7950,523
|
|
20230922,130000,1146064400,7950,7950,7950,7950,202
|
|
20230922,125900,1144458500,7950,7970,7970,7950,494
|
|
20230922,125800,1140525910,7970,7970,7970,7970,0
|
|
20230922,125700,1140525910,7970,7960,7970,7950,391
|
|
20230922,125600,1137416030,7970,7980,7980,7970,12
|
|
20230922,125500,1137320370,7960,7960,7960,7960,13
|
|
20230922,125400,1137216890,7960,7980,7980,7960,163
|
|
20230922,125300,1135918340,7980,7980,7980,7980,24
|
|
20230922,125200,1135726820,7980,7980,7980,7980,10
|
|
20230922,125100,1135647020,7980,7970,7980,7970,395
|
|
20230922,125000,1132496830,7980,7980,7980,7980,1
|
|
20230922,124900,1132488850,7960,7960,7960,7960,69
|
|
20230922,124800,1131939610,7960,7960,7960,7960,0
|
|
20230922,124700,1131939610,7960,7960,7960,7960,113
|
|
20230922,124600,1131040130,7960,7960,7960,7960,955
|
|
20230922,124500,1123438330,7960,7960,7960,7960,0
|
|
20230922,124400,1123438330,7960,7970,7970,7960,70
|
|
20230922,124300,1122881120,7960,7950,7960,7940,1363
|
|
20230922,124200,1112042580,7950,7950,7950,7930,261
|
|
20230922,124100,1109970840,7950,7940,7950,7940,750
|
|
20230922,124000,1104015340,7940,7940,7940,7940,1
|
|
20230922,123900,1104007400,7940,7950,7950,7940,92
|
|
20230922,123800,1103276680,7950,7950,7950,7950,7
|
|
20230922,123700,1103221030,7940,7940,7940,7940,69
|
|
20230922,123600,1102673170,7940,7950,7950,7940,387
|
|
20230922,123500,1099598210,7960,7950,7960,7950,287
|
|
20230922,123400,1097314370,7950,7950,7950,7950,0
|
|
20230922,123300,1097314370,7950,7950,7950,7950,185
|
|
20230922,123200,1095843620,7950,7950,7950,7950,219
|
|
20230922,123100,1094102570,7950,7950,7950,7950,50
|
|
20230922,123000,1093705070,7950,7940,7950,7940,171
|
|
20230922,122900,1092346300,7940,7940,7940,7940,80
|
|
20230922,122800,1091711100,7940,7950,7950,7940,350
|
|
20230922,122700,1088930060,7950,7950,7950,7950,69
|
|
20230922,122600,1088381510,7950,7950,7950,7940,593
|
|
20230922,122500,1083670600,7940,7950,7950,7940,78
|
|
20230922,122400,1083051180,7950,7950,7950,7950,92
|
|
20230922,122300,1082319780,7940,7950,7950,7940,232
|
|
20230922,122200,1080475700,7940,7940,7940,7940,69
|
|
20230922,122100,1079927840,7940,7950,7950,7940,514
|
|
20230922,122000,1075846530,7940,7950,7950,7940,104
|
|
20230922,121900,1075020410,7950,7950,7950,7940,370
|
|
20230922,121800,1072079410,7940,7940,7940,7940,707
|
|
20230922,121700,1066465830,7940,7940,7940,7940,0
|
|
20230922,121600,1066465830,7940,7940,7940,7920,796
|
|
20230922,121500,1060155770,7940,7940,7940,7940,230
|
|
20230922,121400,1058329570,7950,7950,7950,7950,50
|
|
20230922,121300,1057932070,7950,7930,7950,7930,225
|
|
20230922,121200,1056145570,7930,7930,7930,7930,200
|
|
20230922,121100,1054559570,7930,7940,7940,7930,303
|
|
20230922,121000,1052156680,7940,7940,7940,7940,349
|
|
20230922,120900,1049385620,7940,7940,7940,7940,336
|
|
20230922,120800,1046717780,7940,7950,7950,7940,219
|
|
20230922,120700,1044978420,7950,7950,7950,7950,2283
|
|
20230922,120600,1026828570,7960,7950,7960,7950,69
|
|
20230922,120500,1026280010,7960,7970,7980,7960,570
|
|
20230922,120400,1021742050,7980,7970,7980,7970,129
|
|
20230922,120300,1020713910,7970,7990,7990,7970,1876
|
|
20230922,120200,1005746360,7990,7990,7990,7990,250
|
|
20230922,120100,1003748860,7990,7980,7990,7980,185
|
|
20230922,120000,1002272550,7990,8000,8000,7990,55
|
|
20230922,115900,1001832600,8000,8000,8000,8000,25
|
|
20230922,115800,1001632600,7980,7990,7990,7980,322
|
|
20230922,115700,999063010,7980,7980,7990,7980,813
|
|
20230922,115600,992574990,7980,7980,7980,7980,371
|
|
20230922,115500,989614410,7980,7990,7990,7980,577
|
|
20230922,115400,985009080,7980,7980,7980,7980,118
|
|
20230922,115300,984067440,7980,8000,8000,7980,439
|
|
20230922,115200,980560820,7990,7990,7990,7990,0
|
|
20230922,115100,980560820,7990,8000,8000,7990,162
|
|
20230922,115000,979265500,8000,7990,8000,7990,102
|
|
20230922,114900,978449900,7990,7990,7990,7990,69
|
|
20230922,114800,977898590,7990,7990,7990,7990,220
|
|
20230922,114700,976140790,7990,7990,7990,7990,196
|
|
20230922,114600,974574750,7990,7990,7990,7990,134
|
|
20230922,114500,973504090,7990,7990,7990,7990,390
|
|
20230922,114400,970387990,8000,8010,8010,8000,516
|
|
20230922,114300,966259280,8010,8010,8010,8010,52
|
|
20230922,114200,965842760,8010,8010,8010,8010,1
|
|
20230922,114100,965834750,8000,8010,8010,8000,77
|
|
20230922,114000,965218660,8020,8020,8020,8020,202
|
|
20230922,113900,963598620,8010,8010,8010,8010,235
|
|
20230922,113800,961716270,8010,8010,8010,8010,0
|
|
20230922,113700,961716270,8010,8010,8010,8000,194
|
|
20230922,113600,960162810,8010,8010,8010,8000,249
|
|
20230922,113500,958168330,7990,8000,8000,7990,4930
|
|
20230922,113400,918731440,8000,8010,8010,8000,550
|
|
20230922,113300,914331360,8010,8010,8010,8010,676
|
|
20230922,113200,908916600,8010,8000,8010,8000,77
|
|
20230922,113100,908300510,8010,8010,8010,8010,384
|
|
20230922,113000,905224670,8000,8000,8000,8000,0
|
|
20230922,112900,905224670,8000,8000,8000,8000,161
|
|
20230922,112800,903936670,8000,8010,8010,8000,522
|
|
20230922,112700,899759630,8010,8000,8010,8000,288
|
|
20230922,112600,897453900,8000,8010,8010,8000,1840
|
|
20230922,112500,882717350,8020,8020,8020,8020,1
|
|
20230922,112400,882709330,8010,8020,8020,8010,500
|
|
20230922,112300,878703610,8020,8020,8020,8020,70
|
|
20230922,112200,878142210,8010,8020,8020,8010,207
|
|
20230922,112100,876482750,8020,8020,8020,8020,0
|
|
20230922,112000,876482750,8020,8020,8020,8020,88
|
|
20230922,111900,875776990,8020,8020,8020,8020,161
|
|
20230922,111800,874485770,8020,8020,8020,8020,24
|
|
20230922,111700,874293290,8010,8010,8010,8010,68
|
|
20230922,111600,873748610,8010,8010,8010,8010,1
|
|
20230922,111500,873740600,8010,8020,8020,8010,86
|
|
20230922,111400,873051690,8020,8030,8030,8000,407
|
|
20230922,111300,869793020,8010,8010,8010,8000,685
|
|
20230922,111200,864308020,8010,8010,8010,8010,175
|
|
20230922,111100,862906270,8010,8010,8010,8010,11
|
|
20230922,111000,862818160,8010,8040,8040,8010,2641
|
|
20230922,110900,841651390,8030,8030,8030,8030,2
|
|
20230922,110800,841635330,8030,8030,8030,8030,252
|
|
20230922,110700,839611770,8030,8030,8030,8030,36
|
|
20230922,110600,839322690,8030,8020,8030,8020,144
|
|
20230922,110500,838166410,8020,8020,8020,8020,352
|
|
20230922,110400,835343370,8020,8040,8040,8020,398
|
|
20230922,110300,832149170,8040,8020,8040,8020,396
|
|
20230922,110200,828968840,8020,8020,8020,8020,20
|
|
20230922,110100,828808440,8020,8020,8020,8020,3
|
|
20230922,110000,828784380,8020,8020,8020,8020,65
|
|
20230922,105900,828263080,8020,8020,8020,8020,197
|
|
20230922,105800,826683140,8020,8020,8030,8010,462
|
|
20230922,105700,822977880,8020,8020,8020,8020,5
|
|
20230922,105600,822937780,8010,8010,8010,8010,68
|
|
20230922,105500,822393100,8010,8010,8010,8010,0
|
|
20230922,105400,822393100,8010,8010,8010,8010,0
|
|
20230922,105300,822393100,8010,8010,8010,8010,464
|
|
20230922,105200,818676460,8020,8020,8020,8020,3
|
|
20230922,105100,818652400,8010,8020,8020,8010,433
|
|
20230922,105000,815182240,8010,8010,8010,8010,0
|
|
20230922,104900,815182240,8010,8010,8010,8010,59
|
|
20230922,104800,814709650,8010,8020,8020,8010,36
|
|
20230922,104700,814421030,8010,8010,8020,8010,401
|
|
20230922,104600,811207210,8010,8010,8010,8010,78
|
|
20230922,104500,810582430,8010,8010,8010,8010,0
|
|
20230922,104400,810582430,8010,8010,8010,8010,0
|
|
20230922,104300,810582430,8010,8030,8030,8000,464
|
|
20230922,104200,806862020,8040,8030,8040,8030,196
|
|
20230922,104100,805288130,8030,8030,8030,8030,196
|
|
20230922,104000,803714250,8020,8000,8020,8000,46
|
|
20230922,103900,803345830,8000,8000,8000,8000,71
|
|
20230922,103800,802777830,8000,7990,8000,7990,1787
|
|
20230922,103700,788483700,7980,8000,8000,7980,279
|
|
20230922,103600,786255150,8000,8000,8000,7990,80
|
|
20230922,103500,785615830,8000,8000,8000,8000,403
|
|
20230922,103400,782391830,8000,8000,8000,8000,931
|
|
20230922,103300,774943830,7990,8010,8010,7980,785
|
|
20230922,103200,768671910,8010,8010,8010,8010,5
|
|
20230922,103100,768631860,8000,8000,8000,8000,657
|
|
20230922,103000,763375860,7990,7980,7990,7980,654
|
|
20230922,102900,758155940,7960,7970,7970,7960,253
|
|
20230922,102800,756140220,7960,7960,7960,7960,1133
|
|
20230922,102700,747121540,7940,7940,7940,7940,163
|
|
20230922,102600,745827320,7950,7940,7950,7940,1335
|
|
20230922,102500,735220410,7930,7920,7930,7920,1218
|
|
20230922,102400,725569560,7920,7940,7940,7920,90
|
|
20230922,102300,724856630,7940,7940,7940,7920,286
|
|
20230922,102200,722590410,7920,7920,7920,7910,1363
|
|
20230922,102100,711800090,7940,7920,7940,7920,113
|
|
20230922,102000,710905110,7920,7930,7930,7920,2772
|
|
20230922,101900,688938700,7930,7950,7950,7930,1048
|
|
20230922,101800,680621350,7950,7950,7950,7950,5
|
|
20230922,101700,680581600,7950,7940,7950,7940,125
|
|
20230922,101600,679588940,7950,7940,7950,7940,4
|
|
20230922,101500,679557160,7940,7940,7940,7930,369
|
|
20230922,101400,676629210,7940,7930,7940,7930,470
|
|
20230922,101300,672897710,7940,7930,7940,7930,228
|
|
20230922,101200,671089540,7930,7950,7950,7930,617
|
|
20230922,101100,666191380,7950,7940,7950,7940,423
|
|
20230922,101000,662832740,7950,7940,7950,7940,271
|
|
20230922,100900,660680990,7950,7940,7950,7940,620
|
|
20230922,100800,655757570,7940,7950,7950,7930,450
|
|
20230922,100700,652184920,7940,7930,7940,7930,291
|
|
20230922,100600,649875270,7940,7960,7960,7940,5953
|
|
20230922,100500,602556870,7960,7960,7960,7950,220
|
|
20230922,100400,600807530,7960,7950,7960,7950,252
|
|
20230922,100300,598801850,7950,7950,7950,7950,504
|
|
20230922,100200,594795050,7950,7960,7960,7950,502
|
|
20230922,100100,590802150,7960,7980,7980,7960,4616
|
|
20230922,100000,554006390,7990,8000,8000,7980,304
|
|
20230922,095900,551577910,8000,7990,8000,7990,1838
|
|
20230922,095800,536891990,7990,7990,7990,7990,68
|
|
20230922,095700,536348670,8000,7990,8000,7990,400
|
|
20230922,095600,533152620,8000,7980,8000,7980,330
|
|
20230922,095500,530517260,7990,7990,7990,7980,1013
|
|
20230922,095400,522430250,7990,8010,8010,7990,2691
|
|
20230922,095300,500904520,8010,8020,8020,8000,150
|
|
20230922,095200,499703970,8030,8020,8030,8000,401
|
|
20230922,095100,496492160,8020,8020,8020,8020,14
|
|
20230922,095000,496379880,8020,8010,8020,8010,730
|
|
20230922,094900,490531170,8010,8010,8010,8010,17
|
|
20230922,094800,490395000,8010,8000,8010,8000,205
|
|
20230922,094700,488753830,8000,8010,8010,8000,340
|
|
20230922,094600,486033740,8010,8010,8020,8010,15
|
|
20230922,094500,485913540,8010,8010,8020,8010,1011
|
|
20230922,094400,477815340,8000,8010,8010,8000,372
|
|
20230922,094300,474837470,8010,8020,8020,8010,736
|
|
20230922,094200,468940290,8020,8020,8020,8020,5
|
|
20230922,094100,468900190,8010,8030,8030,8010,608
|
|
20230922,094000,464026640,8030,8020,8030,8020,208
|
|
20230922,093900,462357470,8010,8020,8020,8010,392
|
|
20230922,093800,459215480,8020,8030,8040,8020,483
|
|
20230922,093700,455337670,8040,8060,8060,8020,1875
|
|
20230922,093600,440290110,8060,8020,8060,8020,765
|
|
20230922,093500,434146470,8020,8030,8030,8020,190
|
|
20230922,093400,432622650,8030,8030,8030,8030,51
|
|
20230922,093300,432213120,8020,8020,8020,8020,82
|
|
20230922,093200,431555480,8030,8020,8030,8020,379
|
|
20230922,093100,428513890,8030,8020,8030,8020,780
|
|
20230922,093000,422258210,8020,8030,8030,8020,32
|
|
20230922,092900,422001300,8030,8020,8030,8020,83
|
|
20230922,092800,421335500,8030,8030,8030,8020,106
|
|
20230922,092700,420484330,8030,8040,8040,8020,51
|
|
20230922,092600,420074770,8030,8050,8050,8030,489
|
|
20230922,092500,416143760,8050,8080,8080,8050,2405
|
|
20230922,092400,396735650,8080,8130,8130,8080,1659
|
|
20230922,092300,383328470,8100,8090,8130,8090,4927
|
|
20230922,092200,343383170,8080,8080,8080,8080,678
|
|
20230922,092100,337904930,8060,8080,8090,8060,787
|
|
20230922,092000,331548570,8090,8030,8090,8030,1605
|
|
20230922,091900,318624300,8030,8020,8030,8020,443
|
|
20230922,091800,315067830,8030,8020,8030,8020,567
|
|
20230922,091700,310520360,8030,8040,8040,8020,2845
|
|
20230922,091600,287651570,8040,8020,8050,8020,595
|
|
20230922,091500,282872020,8010,8000,8010,8000,902
|
|
20230922,091400,275654010,8000,8000,8000,8000,218
|
|
20230922,091300,273910010,8000,8000,8000,7990,379
|
|
20230922,091200,270881220,7990,8010,8010,7990,3369
|
|
20230922,091100,243954360,8010,8010,8030,8010,121
|
|
20230922,091000,242985130,8000,8010,8020,8000,907
|
|
20230922,090900,235719910,8010,8020,8030,8010,676
|
|
20230922,090800,230301970,8020,8050,8050,8000,4114
|
|
20230922,090700,197334860,8040,8050,8050,8010,856
|
|
20230922,090600,190466630,8050,8010,8050,8010,1098
|
|
20230922,090500,181654440,8010,7960,8010,7960,2657
|
|
20230922,090400,160468160,7960,7990,7990,7960,1491
|
|
20230922,090300,148576360,7970,8020,8020,7970,1037
|
|
20230922,090200,140282420,8030,7980,8030,7980,2101
|
|
20230922,090100,123463090,7990,7980,8010,7980,4196
|
|
20230922,090000,89900250,7940,7850,8000,7850,11419
|