656 lines
34 KiB
CSV
656 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,195300,1558356650,11620,11620,11620,11620,1666
|
|
20230921,195200,1558356650,11620,11620,11620,11620,0
|
|
20230921,195100,1558356650,11620,11620,11620,11620,0
|
|
20230921,195000,1558356650,11620,11620,11620,11620,0
|
|
20230921,194900,1558356650,11620,11620,11620,11620,0
|
|
20230921,194800,1558356650,11620,11620,11620,11620,0
|
|
20230921,194700,1558356650,11620,11620,11620,11620,0
|
|
20230921,194600,1558356650,11620,11620,11620,11620,0
|
|
20230921,194500,1558356650,11620,11620,11620,11620,0
|
|
20230921,194400,1558356650,11620,11620,11620,11620,0
|
|
20230921,194300,1558356650,11620,11620,11620,11620,0
|
|
20230921,194200,1558356650,11620,11620,11620,11620,0
|
|
20230921,194100,1558356650,11620,11620,11620,11620,0
|
|
20230921,194000,1558356650,11620,11620,11620,11620,0
|
|
20230921,193900,1558356650,11620,11620,11620,11620,0
|
|
20230921,193800,1558356650,11620,11620,11620,11620,0
|
|
20230921,193700,1558356650,11620,11620,11620,11620,0
|
|
20230921,193600,1558356650,11620,11620,11620,11620,0
|
|
20230921,193500,1558356650,11620,11620,11620,11620,0
|
|
20230921,193400,1558356650,11620,11620,11620,11620,0
|
|
20230921,193300,1558356650,11620,11620,11620,11620,0
|
|
20230921,193200,1558356650,11620,11620,11620,11620,0
|
|
20230921,193100,1558356650,11620,11620,11620,11620,0
|
|
20230921,193000,1558356650,11620,11620,11620,11620,0
|
|
20230921,192900,1558356650,11620,11620,11620,11620,0
|
|
20230921,192800,1558356650,11620,11620,11620,11620,0
|
|
20230921,192700,1558356650,11620,11620,11620,11620,0
|
|
20230921,192600,1558356650,11620,11620,11620,11620,0
|
|
20230921,192500,1558356650,11620,11620,11620,11620,0
|
|
20230921,192400,1558356650,11620,11620,11620,11620,0
|
|
20230921,192300,1558356650,11620,11620,11620,11620,1666
|
|
20230921,192200,1558356650,11620,11620,11620,11620,0
|
|
20230921,192100,1558356650,11620,11620,11620,11620,0
|
|
20230921,192000,1558356650,11620,11620,11620,11620,0
|
|
20230921,191900,1558356650,11620,11620,11620,11620,0
|
|
20230921,191800,1558356650,11620,11620,11620,11620,0
|
|
20230921,191700,1558356650,11620,11620,11620,11620,0
|
|
20230921,191600,1558356650,11620,11620,11620,11620,0
|
|
20230921,191500,1558356650,11620,11620,11620,11620,0
|
|
20230921,191400,1558356650,11620,11620,11620,11620,0
|
|
20230921,191300,1558356650,11620,11620,11620,11620,0
|
|
20230921,191200,1558356650,11620,11620,11620,11620,0
|
|
20230921,191100,1558356650,11620,11620,11620,11620,0
|
|
20230921,191000,1558356650,11620,11620,11620,11620,0
|
|
20230921,190900,1558356650,11620,11620,11620,11620,0
|
|
20230921,190800,1558356650,11620,11620,11620,11620,0
|
|
20230921,190700,1558356650,11620,11620,11620,11620,0
|
|
20230921,190600,1558356650,11620,11620,11620,11620,0
|
|
20230921,190500,1558356650,11620,11620,11620,11620,0
|
|
20230921,190400,1558356650,11620,11620,11620,11620,0
|
|
20230921,190300,1558356650,11620,11620,11620,11620,0
|
|
20230921,190200,1558356650,11620,11620,11620,11620,0
|
|
20230921,190100,1558356650,11620,11620,11620,11620,0
|
|
20230921,190000,1558356650,11620,11620,11620,11620,0
|
|
20230921,185900,1558356650,11620,11620,11620,11620,0
|
|
20230921,185800,1558356650,11620,11620,11620,11620,0
|
|
20230921,185700,1558356650,11620,11620,11620,11620,0
|
|
20230921,185600,1558356650,11620,11620,11620,11620,0
|
|
20230921,185500,1558356650,11620,11620,11620,11620,0
|
|
20230921,185400,1558356650,11620,11620,11620,11620,0
|
|
20230921,185300,1558356650,11620,11620,11620,11620,1666
|
|
20230921,185200,1558356650,11620,11620,11620,11620,0
|
|
20230921,185100,1558356650,11620,11620,11620,11620,0
|
|
20230921,185000,1558356650,11620,11620,11620,11620,0
|
|
20230921,184900,1558356650,11620,11620,11620,11620,0
|
|
20230921,184800,1558356650,11620,11620,11620,11620,0
|
|
20230921,184700,1558356650,11620,11620,11620,11620,0
|
|
20230921,184600,1558356650,11620,11620,11620,11620,0
|
|
20230921,184500,1558356650,11620,11620,11620,11620,0
|
|
20230921,184400,1558356650,11620,11620,11620,11620,0
|
|
20230921,184300,1558356650,11620,11620,11620,11620,0
|
|
20230921,184200,1558356650,11620,11620,11620,11620,0
|
|
20230921,184100,1558356650,11620,11620,11620,11620,0
|
|
20230921,184000,1558356650,11620,11620,11620,11620,0
|
|
20230921,183900,1558356650,11620,11620,11620,11620,0
|
|
20230921,183800,1558356650,11620,11620,11620,11620,0
|
|
20230921,183700,1558356650,11620,11620,11620,11620,0
|
|
20230921,183600,1558356650,11620,11620,11620,11620,0
|
|
20230921,183500,1558356650,11620,11620,11620,11620,0
|
|
20230921,183400,1558356650,11620,11620,11620,11620,0
|
|
20230921,183300,1558356650,11620,11620,11620,11620,0
|
|
20230921,183200,1558356650,11620,11620,11620,11620,0
|
|
20230921,183100,1558356650,11620,11620,11620,11620,0
|
|
20230921,183000,1558356650,11620,11620,11620,11620,0
|
|
20230921,182900,1558356650,11620,11620,11620,11620,0
|
|
20230921,182800,1558356650,11620,11620,11620,11620,0
|
|
20230921,182700,1558356650,11620,11620,11620,11620,0
|
|
20230921,182600,1558356650,11620,11620,11620,11620,0
|
|
20230921,182500,1558356650,11620,11620,11620,11620,0
|
|
20230921,182400,1558356650,11620,11620,11620,11620,0
|
|
20230921,182300,1558356650,11620,11620,11620,11620,1666
|
|
20230921,182200,1558356650,11620,11620,11620,11620,0
|
|
20230921,182100,1558356650,11620,11620,11620,11620,0
|
|
20230921,182000,1558356650,11620,11620,11620,11620,0
|
|
20230921,181900,1558356650,11620,11620,11620,11620,0
|
|
20230921,181800,1558356650,11620,11620,11620,11620,0
|
|
20230921,181700,1558356650,11620,11620,11620,11620,0
|
|
20230921,181600,1558356650,11620,11620,11620,11620,0
|
|
20230921,181500,1558356650,11620,11620,11620,11620,0
|
|
20230921,181400,1558356650,11620,11620,11620,11620,0
|
|
20230921,181300,1558356650,11620,11620,11620,11620,0
|
|
20230921,181200,1558356650,11620,11620,11620,11620,0
|
|
20230921,181100,1558356650,11620,11620,11620,11620,0
|
|
20230921,181000,1558356650,11620,11620,11620,11620,0
|
|
20230921,180900,1558356650,11620,11620,11620,11620,0
|
|
20230921,180800,1558356650,11620,11620,11620,11620,0
|
|
20230921,180700,1558356650,11620,11620,11620,11620,0
|
|
20230921,180600,1558356650,11620,11620,11620,11620,0
|
|
20230921,180500,1558356650,11620,11620,11620,11620,0
|
|
20230921,180400,1558356650,11620,11620,11620,11620,0
|
|
20230921,180300,1558356650,11620,11620,11620,11620,0
|
|
20230921,180200,1558356650,11620,11620,11620,11620,0
|
|
20230921,180100,1558356650,11620,11620,11620,11620,0
|
|
20230921,180000,1558356650,11620,11620,11620,11620,0
|
|
20230921,175900,1558356650,11620,11620,11620,11620,0
|
|
20230921,175800,1558356650,11620,11620,11620,11620,0
|
|
20230921,175700,1558356650,11620,11620,11620,11620,0
|
|
20230921,175600,1558356650,11620,11620,11620,11620,0
|
|
20230921,175500,1558356650,11620,11620,11620,11620,0
|
|
20230921,175400,1558356650,11620,11620,11620,11620,0
|
|
20230921,175300,1558356650,11620,11620,11620,11620,1666
|
|
20230921,175200,1558356650,11620,11620,11620,11620,0
|
|
20230921,175100,1558356650,11620,11620,11620,11620,0
|
|
20230921,175000,1558356650,11620,11620,11620,11620,0
|
|
20230921,174900,1558356650,11620,11620,11620,11620,0
|
|
20230921,174800,1558356650,11620,11620,11620,11620,0
|
|
20230921,174700,1558356650,11620,11620,11620,11620,0
|
|
20230921,174600,1558356650,11620,11620,11620,11620,0
|
|
20230921,174500,1558356650,11620,11620,11620,11620,0
|
|
20230921,174400,1558356650,11620,11620,11620,11620,0
|
|
20230921,174300,1558356650,11620,11620,11620,11620,0
|
|
20230921,174200,1558356650,11620,11620,11620,11620,0
|
|
20230921,174100,1558356650,11620,11620,11620,11620,0
|
|
20230921,174000,1558356650,11620,11620,11620,11620,0
|
|
20230921,173900,1558356650,11620,11620,11620,11620,0
|
|
20230921,173800,1558356650,11620,11620,11620,11620,0
|
|
20230921,173700,1558356650,11620,11620,11620,11620,0
|
|
20230921,173600,1558356650,11620,11620,11620,11620,0
|
|
20230921,173500,1558356650,11620,11620,11620,11620,0
|
|
20230921,173400,1558356650,11620,11620,11620,11620,0
|
|
20230921,173300,1558356650,11620,11620,11620,11620,0
|
|
20230921,173200,1558356650,11620,11620,11620,11620,0
|
|
20230921,173100,1558356650,11620,11620,11620,11620,0
|
|
20230921,173000,1558356650,11620,11620,11620,11620,0
|
|
20230921,172900,1558356650,11620,11620,11620,11620,0
|
|
20230921,172800,1558356650,11620,11620,11620,11620,0
|
|
20230921,172700,1558356650,11620,11620,11620,11620,0
|
|
20230921,172600,1558356650,11620,11620,11620,11620,0
|
|
20230921,172500,1558356650,11620,11620,11620,11620,0
|
|
20230921,172400,1558356650,11620,11620,11620,11620,0
|
|
20230921,172300,1558356650,11620,11620,11620,11620,1666
|
|
20230921,172200,1558356650,11620,11620,11620,11620,0
|
|
20230921,172100,1558356650,11620,11620,11620,11620,0
|
|
20230921,172000,1558356650,11620,11620,11620,11620,0
|
|
20230921,171900,1558356650,11620,11620,11620,11620,0
|
|
20230921,171800,1558356650,11620,11620,11620,11620,0
|
|
20230921,171700,1558356650,11620,11620,11620,11620,0
|
|
20230921,171600,1558356650,11620,11620,11620,11620,0
|
|
20230921,171500,1558356650,11620,11620,11620,11620,0
|
|
20230921,171400,1558356650,11620,11620,11620,11620,0
|
|
20230921,171300,1558356650,11620,11620,11620,11620,0
|
|
20230921,171200,1558356650,11620,11620,11620,11620,0
|
|
20230921,171100,1558356650,11620,11620,11620,11620,0
|
|
20230921,171000,1558356650,11620,11620,11620,11620,0
|
|
20230921,170900,1558356650,11620,11620,11620,11620,0
|
|
20230921,170800,1558356650,11620,11620,11620,11620,0
|
|
20230921,170700,1558356650,11620,11620,11620,11620,0
|
|
20230921,170600,1558356650,11620,11620,11620,11620,0
|
|
20230921,170500,1558356650,11620,11620,11620,11620,0
|
|
20230921,170400,1558356650,11620,11620,11620,11620,0
|
|
20230921,170300,1558356650,11620,11620,11620,11620,0
|
|
20230921,170200,1558356650,11620,11620,11620,11620,0
|
|
20230921,170100,1558356650,11620,11620,11620,11620,0
|
|
20230921,170000,1558356650,11620,11620,11620,11620,0
|
|
20230921,165900,1558356650,11620,11620,11620,11620,0
|
|
20230921,165800,1558356650,11620,11620,11620,11620,0
|
|
20230921,165700,1558356650,11620,11620,11620,11620,0
|
|
20230921,165600,1558356650,11620,11620,11620,11620,0
|
|
20230921,165500,1558356650,11620,11620,11620,11620,0
|
|
20230921,165400,1558356650,11620,11620,11620,11620,0
|
|
20230921,165300,1558356650,11620,11620,11620,11620,1666
|
|
20230921,165200,1558356650,11620,11620,11620,11620,0
|
|
20230921,165100,1558356650,11620,11620,11620,11620,0
|
|
20230921,165000,1558356650,11620,11620,11620,11620,0
|
|
20230921,164900,1558356650,11620,11620,11620,11620,0
|
|
20230921,164800,1558356650,11620,11620,11620,11620,0
|
|
20230921,164700,1558356650,11620,11620,11620,11620,0
|
|
20230921,164600,1558356650,11620,11620,11620,11620,0
|
|
20230921,164500,1558356650,11620,11620,11620,11620,0
|
|
20230921,164400,1558356650,11620,11620,11620,11620,0
|
|
20230921,164300,1558356650,11620,11620,11620,11620,0
|
|
20230921,164200,1558356650,11620,11620,11620,11620,0
|
|
20230921,164100,1558356650,11620,11620,11620,11620,0
|
|
20230921,164000,1558356650,11620,11620,11620,11620,0
|
|
20230921,163900,1558356650,11620,11620,11620,11620,0
|
|
20230921,163800,1558356650,11620,11620,11620,11620,0
|
|
20230921,163700,1558356650,11620,11620,11620,11620,0
|
|
20230921,163600,1558356650,11620,11620,11620,11620,0
|
|
20230921,163500,1558356650,11620,11620,11620,11620,0
|
|
20230921,163400,1558356650,11620,11620,11620,11620,0
|
|
20230921,163300,1558356650,11620,11620,11620,11620,0
|
|
20230921,163200,1558356650,11620,11620,11620,11620,0
|
|
20230921,163100,1558356650,11620,11620,11620,11620,0
|
|
20230921,163000,1558356650,11620,11620,11620,11620,0
|
|
20230921,162900,1558356650,11620,11620,11620,11620,0
|
|
20230921,162800,1558356650,11620,11620,11620,11620,0
|
|
20230921,162700,1558356650,11620,11620,11620,11620,0
|
|
20230921,162600,1558356650,11620,11620,11620,11620,0
|
|
20230921,162500,1558356650,11620,11620,11620,11620,0
|
|
20230921,162400,1558356650,11620,11620,11620,11620,0
|
|
20230921,162300,1558356650,11620,11620,11620,11620,1666
|
|
20230921,162200,1558356650,11620,11620,11620,11620,0
|
|
20230921,162100,1558356650,11620,11620,11620,11620,0
|
|
20230921,162000,1558356650,11620,11620,11620,11620,0
|
|
20230921,161900,1558356650,11620,11620,11620,11620,0
|
|
20230921,161800,1558356650,11620,11620,11620,11620,0
|
|
20230921,161700,1558356650,11620,11620,11620,11620,0
|
|
20230921,161600,1558356650,11620,11620,11620,11620,0
|
|
20230921,161500,1558356650,11620,11620,11620,11620,0
|
|
20230921,161400,1558356650,11620,11620,11620,11620,0
|
|
20230921,161300,1558356650,11620,11620,11620,11620,0
|
|
20230921,161200,1558356650,11620,11620,11620,11620,0
|
|
20230921,161100,1558356650,11620,11620,11620,11620,0
|
|
20230921,161000,1558356650,11620,11620,11620,11620,0
|
|
20230921,160900,1558356650,11620,11620,11620,11620,0
|
|
20230921,160800,1558356650,11620,11620,11620,11620,0
|
|
20230921,160700,1558356650,11620,11620,11620,11620,0
|
|
20230921,160600,1558356650,11620,11620,11620,11620,0
|
|
20230921,160500,1558356650,11620,11620,11620,11620,0
|
|
20230921,160400,1558356650,11620,11620,11620,11620,0
|
|
20230921,160300,1558356650,11620,11620,11620,11620,0
|
|
20230921,160200,1558356650,11620,11620,11620,11620,0
|
|
20230921,160100,1558356650,11620,11620,11620,11620,0
|
|
20230921,160000,1558356650,11620,11620,11620,11620,0
|
|
20230921,155900,1558356650,11620,11620,11620,11620,0
|
|
20230921,155800,1558356650,11620,11620,11620,11620,0
|
|
20230921,155700,1558356650,11620,11620,11620,11620,0
|
|
20230921,155600,1558356650,11620,11620,11620,11620,0
|
|
20230921,155500,1558356650,11620,11620,11620,11620,0
|
|
20230921,155400,1558356650,11620,11620,11620,11620,0
|
|
20230921,155300,1558356650,11620,11620,11620,11620,1666
|
|
20230921,155200,1558356650,11620,11620,11620,11620,0
|
|
20230921,155100,1558356650,11620,11620,11620,11620,0
|
|
20230921,155000,1558356650,11620,11620,11620,11620,0
|
|
20230921,154900,1558356650,11620,11620,11620,11620,0
|
|
20230921,154800,1558356650,11620,11620,11620,11620,0
|
|
20230921,154700,1558356650,11620,11620,11620,11620,0
|
|
20230921,154600,1558356650,11620,11620,11620,11620,0
|
|
20230921,154500,1558356650,11620,11620,11620,11620,0
|
|
20230921,154400,1558356650,11620,11620,11620,11620,0
|
|
20230921,154300,1558356650,11620,11620,11620,11620,0
|
|
20230921,154200,1558356650,11620,11620,11620,11620,0
|
|
20230921,154100,1558356650,11620,11620,11620,11620,0
|
|
20230921,154000,1558356650,11620,11620,11620,11620,0
|
|
20230921,153900,1558356650,11620,11620,11620,11620,0
|
|
20230921,153800,1558356650,11620,11620,11620,11620,0
|
|
20230921,153700,1558356650,11620,11620,11620,11620,0
|
|
20230921,153600,1558356650,11620,11620,11620,11620,0
|
|
20230921,153500,1558356650,11620,11620,11620,11620,0
|
|
20230921,153400,1558356650,11620,11620,11620,11620,0
|
|
20230921,153300,1558356650,11620,11620,11620,11620,0
|
|
20230921,153200,1558356650,11620,11620,11620,11620,0
|
|
20230921,153100,1558356650,11620,11620,11620,11620,0
|
|
20230921,153000,1558356650,11620,11620,11620,11620,1666
|
|
20230921,152900,1538997730,11620,11620,11620,11620,0
|
|
20230921,152800,1538997730,11620,11620,11620,11620,0
|
|
20230921,152700,1538997730,11620,11620,11620,11620,0
|
|
20230921,152600,1538997730,11620,11620,11620,11620,0
|
|
20230921,152500,1538997730,11620,11620,11620,11620,0
|
|
20230921,152400,1538997730,11620,11620,11620,11620,0
|
|
20230921,152300,1538997730,11620,11620,11620,11620,0
|
|
20230921,152200,1538997730,11620,11620,11620,11620,0
|
|
20230921,152100,1538997730,11620,11620,11620,11620,0
|
|
20230921,152000,1538997730,11620,11620,11620,11620,0
|
|
20230921,151900,1538997730,11620,11660,11660,11620,952
|
|
20230921,151800,1527921540,11680,11680,11680,11680,0
|
|
20230921,151700,1527921540,11680,11640,11680,11640,207
|
|
20230921,151600,1525511020,11640,11640,11640,11630,449
|
|
20230921,151500,1520287740,11640,11650,11650,11640,197
|
|
20230921,151400,1517994280,11650,11650,11650,11650,108
|
|
20230921,151300,1516736080,11650,11680,11680,11650,41
|
|
20230921,151200,1516258400,11680,11680,11680,11680,1
|
|
20230921,151100,1516246720,11630,11640,11680,11630,100
|
|
20230921,151000,1515083040,11640,11680,11680,11640,24
|
|
20230921,150900,1514803640,11640,11650,11650,11640,491
|
|
20230921,150800,1509088100,11670,11670,11670,11670,94
|
|
20230921,150700,1507991120,11670,11670,11670,11670,101
|
|
20230921,150600,1506812450,11680,11650,11680,11640,41
|
|
20230921,150500,1506334890,11680,11700,11700,11680,673
|
|
20230921,150400,1498473850,11700,11700,11700,11700,0
|
|
20230921,150300,1498473850,11700,11670,11700,11670,82
|
|
20230921,150200,1497514480,11690,11670,11690,11670,88
|
|
20230921,150100,1496487340,11690,11670,11690,11670,108
|
|
20230921,150000,1495225150,11670,11660,11670,11660,37
|
|
20230921,145900,1494793680,11660,11650,11660,11650,62
|
|
20230921,145800,1494070980,11660,11660,11660,11660,0
|
|
20230921,145700,1494070980,11660,11640,11660,11640,78
|
|
20230921,145600,1493162980,11650,11660,11660,11650,529
|
|
20230921,145500,1486999980,11660,11650,11660,11650,11
|
|
20230921,145400,1486871820,11660,11660,11660,11660,1
|
|
20230921,145300,1486860160,11650,11640,11650,11640,134
|
|
20230921,145200,1485299280,11640,11630,11640,11630,342
|
|
20230921,145100,1481319600,11640,11640,11640,11640,10
|
|
20230921,145000,1481203200,11650,11640,11650,11640,14
|
|
20230921,144900,1481040180,11650,11650,11650,11650,2
|
|
20230921,144800,1481016880,11630,11630,11630,11620,315
|
|
20230921,144700,1477354140,11630,11630,11640,11630,639
|
|
20230921,144600,1469922410,11630,11670,11670,11630,4366
|
|
20230921,144500,1419088550,11690,11690,11690,11670,12
|
|
20230921,144400,1418948350,11670,11670,11700,11670,18
|
|
20230921,144300,1418738160,11690,11690,11690,11670,59
|
|
20230921,144200,1418048500,11690,11690,11690,11690,7
|
|
20230921,144100,1417966670,11690,11690,11690,11690,14
|
|
20230921,144000,1417803010,11690,11690,11690,11690,2
|
|
20230921,143900,1417779630,11690,11690,11690,11690,5
|
|
20230921,143800,1417721180,11690,11660,11690,11660,2
|
|
20230921,143700,1417697830,11690,11690,11690,11690,2
|
|
20230921,143600,1417674450,11700,11650,11700,11640,380
|
|
20230921,143500,1413245160,11650,11650,11660,11650,130
|
|
20230921,143400,1411730650,11660,11650,11660,11650,44
|
|
20230921,143300,1411218040,11660,11650,11660,11650,56
|
|
20230921,143200,1410565580,11650,11680,11680,11650,513
|
|
20230921,143100,1404586550,11690,11660,11690,11660,171
|
|
20230921,143000,1402589450,11680,11660,11680,11660,12
|
|
20230921,142900,1402449410,11680,11680,11690,11680,166
|
|
20230921,142800,1400510320,11690,11680,11690,11680,7
|
|
20230921,142700,1400428550,11680,11670,11690,11670,30
|
|
20230921,142600,1400078110,11690,11690,11690,11690,80
|
|
20230921,142500,1399142910,11700,11690,11700,11690,7
|
|
20230921,142400,1399061040,11690,11680,11690,11680,81
|
|
20230921,142300,1398114790,11680,11680,11680,11680,2
|
|
20230921,142200,1398091430,11680,11680,11680,11680,1
|
|
20230921,142100,1398079750,11680,11680,11680,11680,6
|
|
20230921,142000,1398009670,11680,11680,11680,11680,1
|
|
20230921,141900,1397997990,11640,11670,11670,11640,43
|
|
20230921,141800,1397497170,11670,11660,11670,11660,11
|
|
20230921,141700,1397368840,11680,11680,11680,11680,0
|
|
20230921,141600,1397368840,11680,11680,11680,11680,1
|
|
20230921,141500,1397357160,11680,11690,11690,11630,132
|
|
20230921,141400,1395821130,11630,11660,11660,11630,911
|
|
20230921,141300,1385210740,11700,11700,11700,11700,2
|
|
20230921,141200,1385187340,11700,11700,11700,11700,6
|
|
20230921,141100,1385117140,11700,11690,11700,11680,5
|
|
20230921,141000,1385058690,11690,11690,11690,11690,1
|
|
20230921,140900,1385047000,11700,11700,11700,11700,90
|
|
20230921,140800,1383994000,11700,11670,11700,11660,19
|
|
20230921,140700,1383772300,11670,11670,11670,11670,0
|
|
20230921,140600,1383772300,11670,11680,11690,11650,497
|
|
20230921,140500,1377976880,11680,11680,11680,11680,178
|
|
20230921,140400,1375897840,11680,11680,11680,11660,132
|
|
20230921,140300,1374358640,11680,11680,11680,11650,141
|
|
20230921,140200,1372713100,11680,11650,11680,11650,40
|
|
20230921,140100,1372247000,11650,11660,11680,11650,824
|
|
20230921,140000,1362645370,11690,11700,11700,11650,67
|
|
20230921,135900,1361864030,11650,11650,11650,11650,130
|
|
20230921,135800,1360349530,11650,11700,11700,11650,21
|
|
20230921,135700,1360104830,11700,11670,11700,11650,314
|
|
20230921,135600,1356445990,11700,11700,11700,11700,1
|
|
20230921,135500,1356434290,11700,11700,11700,11700,2
|
|
20230921,135400,1356410890,11700,11700,11700,11700,6
|
|
20230921,135300,1356340690,11700,11650,11700,11650,103
|
|
20230921,135200,1355140590,11650,11710,11710,11650,2850
|
|
20230921,135100,1321892590,11710,11690,11710,11690,9
|
|
20230921,135000,1321787340,11690,11720,11720,11690,19
|
|
20230921,134900,1321564900,11730,11680,11730,11680,191
|
|
20230921,134800,1319332040,11690,11730,11730,11690,150
|
|
20230921,134700,1317575060,11730,11730,11730,11730,0
|
|
20230921,134600,1317575060,11730,11730,11730,11730,44
|
|
20230921,134500,1317058940,11690,11720,11720,11690,88
|
|
20230921,134400,1316029860,11740,11750,11750,11720,48
|
|
20230921,134300,1315465940,11750,11750,11750,11750,8
|
|
20230921,134200,1315371940,11750,11750,11750,11750,3
|
|
20230921,134100,1315336690,11760,11760,11760,11760,2
|
|
20230921,134000,1315313170,11760,11760,11760,11760,6
|
|
20230921,133900,1315242610,11760,11770,11770,11720,75
|
|
20230921,133800,1314363030,11720,11720,11720,11720,242
|
|
20230921,133700,1311526790,11720,11720,11720,11720,8
|
|
20230921,133600,1311433030,11690,11670,11690,11670,520
|
|
20230921,133500,1305356000,11690,11690,11690,11690,0
|
|
20230921,133400,1305356000,11690,11670,11690,11670,130
|
|
20230921,133300,1303838760,11690,11690,11690,11690,200
|
|
20230921,133200,1301500760,11670,11680,11690,11670,801
|
|
20230921,133100,1292151900,11680,11700,11700,11680,452
|
|
20230921,133000,1286869600,11710,11710,11710,11700,201
|
|
20230921,132900,1284517330,11710,11710,11710,11710,2
|
|
20230921,132800,1284493910,11710,11710,11710,11710,0
|
|
20230921,132700,1284493910,11710,11710,11710,11710,65
|
|
20230921,132600,1283732760,11710,11720,11720,11710,137
|
|
20230921,132500,1282127490,11720,11720,11720,11720,21
|
|
20230921,132400,1281881370,11710,11750,11750,11710,134
|
|
20230921,132300,1280308750,11750,11760,11760,11750,16
|
|
20230921,132200,1280120720,11770,11770,11770,11770,10
|
|
20230921,132100,1280003020,11770,11770,11770,11770,1
|
|
20230921,132000,1279991250,11770,11770,11770,11770,0
|
|
20230921,131900,1279991250,11770,11770,11770,11770,0
|
|
20230921,131800,1279991250,11770,11770,11770,11770,0
|
|
20230921,131700,1279991250,11770,11780,11780,11770,4
|
|
20230921,131600,1279944150,11780,11720,11780,11720,70
|
|
20230921,131500,1279120770,11720,11710,11720,11710,191
|
|
20230921,131400,1276884150,11690,11690,11690,11690,27
|
|
20230921,131300,1276568520,11690,11690,11690,11690,27
|
|
20230921,131200,1276252890,11680,11680,11680,11680,0
|
|
20230921,131100,1276252890,11680,11690,11690,11680,374
|
|
20230921,131000,1271882140,11700,11710,11710,11700,496
|
|
20230921,130900,1266078210,11710,11700,11710,11700,84
|
|
20230921,130800,1265094690,11710,11710,11710,11700,98
|
|
20230921,130700,1263947470,11710,11730,11730,11710,185
|
|
20230921,130600,1261779480,11730,11730,11730,11730,44
|
|
20230921,130500,1261263360,11730,11730,11730,11730,50
|
|
20230921,130400,1260676860,11730,11710,11730,11710,419
|
|
20230921,130300,1255766270,11710,11720,11720,11710,190
|
|
20230921,130200,1253541310,11710,11710,11710,11710,0
|
|
20230921,130100,1253541310,11710,11710,11710,11710,0
|
|
20230921,130000,1253541310,11710,11720,11720,11710,244
|
|
20230921,125900,1250683960,11720,11720,11720,11720,0
|
|
20230921,125800,1250683960,11720,11720,11720,11720,65
|
|
20230921,125700,1249922160,11720,11720,11720,11710,73
|
|
20230921,125600,1249066660,11720,11720,11720,11720,101
|
|
20230921,125500,1247882940,11720,11720,11720,11720,1
|
|
20230921,125400,1247871220,11750,11740,11750,11740,61
|
|
20230921,125300,1247155020,11740,11750,11750,11720,130
|
|
20230921,125200,1245628070,11750,11750,11750,11750,76
|
|
20230921,125100,1244735070,11750,11750,11750,11750,0
|
|
20230921,125000,1244735070,11750,11750,11750,11750,0
|
|
20230921,124900,1244735070,11750,11750,11750,11750,0
|
|
20230921,124800,1244735070,11750,11750,11750,11750,1
|
|
20230921,124700,1244723320,11750,11750,11750,11750,0
|
|
20230921,124600,1244723320,11750,11760,11760,11750,942
|
|
20230921,124500,1233654700,11750,11750,11750,11750,0
|
|
20230921,124400,1233654700,11750,11750,11750,11750,0
|
|
20230921,124300,1233654700,11750,11750,11750,11750,9
|
|
20230921,124200,1233548950,11770,11770,11770,11770,1
|
|
20230921,124100,1233537180,11760,11750,11760,11750,10
|
|
20230921,124000,1233419630,11760,11750,11760,11750,54
|
|
20230921,123900,1232785120,11750,11760,11760,11750,40
|
|
20230921,123800,1232315020,11770,11770,11770,11770,263
|
|
20230921,123700,1229219510,11770,11770,11770,11770,253
|
|
20230921,123600,1226241700,11780,11780,11780,11780,22
|
|
20230921,123500,1225982540,11870,11870,11870,11870,0
|
|
20230921,123400,1225982540,11870,11770,11870,11770,1000
|
|
20230921,123300,1214119780,11790,11790,11790,11790,0
|
|
20230921,123200,1214119780,11790,11790,11790,11790,0
|
|
20230921,123100,1214119780,11790,11790,11790,11790,485
|
|
20230921,123000,1208401630,11760,11780,11780,11760,116
|
|
20230921,122900,1207035450,11800,11790,11800,11790,499
|
|
20230921,122800,1201147280,11780,11780,11780,11780,8
|
|
20230921,122700,1201053040,11790,11780,11790,11780,15
|
|
20230921,122600,1200876200,11790,11790,11790,11790,30
|
|
20230921,122500,1200522500,11790,11790,11790,11780,15
|
|
20230921,122400,1200345660,11790,11790,11790,11790,1
|
|
20230921,122300,1200333870,11750,11740,11750,11740,74
|
|
20230921,122200,1199464410,11740,11740,11740,11740,0
|
|
20230921,122100,1199464410,11740,11720,11740,11720,3
|
|
20230921,122000,1199429220,11680,11690,11690,11680,69
|
|
20230921,121900,1198623120,11670,11670,11670,11670,0
|
|
20230921,121800,1198623120,11670,11670,11670,11670,0
|
|
20230921,121700,1198623120,11670,11680,11680,11670,100
|
|
20230921,121600,1197455890,11670,11680,11680,11670,231
|
|
20230921,121500,1194759650,11690,11700,11700,11690,27
|
|
20230921,121400,1194443970,11720,11700,11720,11700,8
|
|
20230921,121300,1194350310,11700,11680,11700,11670,695
|
|
20230921,121200,1186221110,11700,11700,11700,11700,0
|
|
20230921,121100,1186221110,11700,11700,11700,11700,77
|
|
20230921,121000,1185320210,11660,11700,11700,11650,3193
|
|
20230921,120900,1148083970,11700,11700,11700,11700,0
|
|
20230921,120800,1148083970,11700,11700,11700,11700,50
|
|
20230921,120700,1147498970,11700,11700,11700,11700,116
|
|
20230921,120600,1146141770,11700,11720,11720,11700,710
|
|
20230921,120500,1137829450,11730,11730,11730,11730,9
|
|
20230921,120400,1137723880,11730,11730,11730,11730,223
|
|
20230921,120300,1135108090,11730,11730,11730,11730,0
|
|
20230921,120200,1135108090,11730,11710,11730,11710,15
|
|
20230921,120100,1134932340,11690,11690,11690,11690,89
|
|
20230921,120000,1133891930,11690,11710,11710,11690,190
|
|
20230921,115900,1131670390,11710,11710,11710,11700,255
|
|
20230921,115800,1128686830,11700,11700,11700,11700,564
|
|
20230921,115700,1122088030,11700,11720,11720,11700,2181
|
|
20230921,115600,1096553070,11720,11750,11750,11720,608
|
|
20230921,115500,1089412720,11750,11750,11750,11750,0
|
|
20230921,115400,1089412720,11750,11760,11760,11750,101
|
|
20230921,115300,1088225760,11750,11750,11750,11750,0
|
|
20230921,115200,1088225760,11750,11800,11810,11750,800
|
|
20230921,115100,1078783720,11770,11770,11770,11750,697
|
|
20230921,115000,1070590400,11760,11760,11760,11760,0
|
|
20230921,114900,1070590400,11760,11770,11770,11760,183
|
|
20230921,114800,1068437320,11810,11810,11810,11810,9
|
|
20230921,114700,1068331030,11760,11760,11760,11760,0
|
|
20230921,114600,1068331030,11760,11760,11760,11760,238
|
|
20230921,114500,1065532150,11760,11760,11760,11740,3652
|
|
20230921,114400,1022642530,11750,11800,11800,11750,3105
|
|
20230921,114300,986042680,11800,11830,11830,11800,530
|
|
20230921,114200,979781840,11830,11830,11830,11830,35
|
|
20230921,114100,979367790,11830,11830,11830,11830,13
|
|
20230921,114000,979214000,11820,11820,11820,11820,4
|
|
20230921,113900,979166720,11820,11820,11820,11820,78
|
|
20230921,113800,978244760,11830,11830,11830,11830,7
|
|
20230921,113700,978161950,11820,11820,11820,11820,3
|
|
20230921,113600,978126490,11820,11820,11820,11820,6
|
|
20230921,113500,978055570,11810,11810,11810,11810,59
|
|
20230921,113400,977358780,11810,11830,11830,11810,27
|
|
20230921,113300,977039410,11810,11810,11810,11810,3
|
|
20230921,113200,977003980,11810,11810,11810,11810,3
|
|
20230921,113100,976968550,11810,11830,11830,11810,57
|
|
20230921,113000,976295170,11820,11820,11820,11820,0
|
|
20230921,112900,976295170,11820,11820,11820,11820,24
|
|
20230921,112800,976011490,11820,11820,11820,11820,476
|
|
20230921,112700,970385170,11830,11830,11830,11830,57
|
|
20230921,112600,969710860,11830,11850,11850,11830,119
|
|
20230921,112500,968302390,11860,11860,11860,11860,1095
|
|
20230921,112400,955315690,11870,11870,11870,11870,2
|
|
20230921,112300,955291950,11870,11870,11870,11870,11
|
|
20230921,112200,955161380,11870,11870,11870,11870,0
|
|
20230921,112100,955161380,11870,11870,11870,11870,289
|
|
20230921,112000,951730950,11860,11860,11870,11860,420
|
|
20230921,111900,946749350,11870,11860,11870,11860,185
|
|
20230921,111800,944555200,11870,11870,11870,11870,1
|
|
20230921,111700,944543330,11860,11860,11860,11860,0
|
|
20230921,111600,944543330,11860,11860,11860,11860,0
|
|
20230921,111500,944543330,11860,11870,11870,11860,311
|
|
20230921,111400,940854860,11870,11870,11870,11870,10
|
|
20230921,111300,940736160,11860,11860,11860,11860,0
|
|
20230921,111200,940736160,11860,11860,11860,11860,0
|
|
20230921,111100,940736160,11860,11870,11870,11860,18
|
|
20230921,111000,940522670,11860,11850,11860,11850,32
|
|
20230921,110900,940143340,11830,11860,11860,11830,1257
|
|
20230921,110800,925263030,11860,11870,11870,11860,407
|
|
20230921,110700,920433560,11870,11890,11890,11870,20
|
|
20230921,110600,920195930,11880,11880,11880,11880,2
|
|
20230921,110500,920172170,11880,11880,11880,11880,5
|
|
20230921,110400,920112770,11920,11920,11920,11920,100
|
|
20230921,110300,918920770,11920,11920,11920,11920,26
|
|
20230921,110200,918610850,11870,11870,11870,11870,367
|
|
20230921,110100,914254560,11870,11870,11870,11870,156
|
|
20230921,110000,912402840,11870,11880,11880,11870,100
|
|
20230921,105900,911215710,11870,11870,11870,11870,0
|
|
20230921,105800,911215710,11870,11900,11900,11870,1064
|
|
20230921,105700,898583800,11900,11930,11930,11900,555
|
|
20230921,105600,891970400,11930,11930,11930,11930,0
|
|
20230921,105500,891970400,11930,11940,11940,11930,205
|
|
20230921,105400,889522950,11950,11980,11980,11950,425
|
|
20230921,105300,884437550,11980,11980,11980,11980,0
|
|
20230921,105200,884437550,11980,12000,12000,11980,155
|
|
20230921,105100,882580450,11980,12020,12050,11980,1020
|
|
20230921,105000,870295310,12020,11990,12020,11980,281
|
|
20230921,104900,866927050,11990,12000,12000,11990,69
|
|
20230921,104800,866099460,12000,12030,12040,12000,194
|
|
20230921,104700,863767190,12020,11980,12150,11980,1047
|
|
20230921,104600,851089790,11980,11980,11980,11980,2
|
|
20230921,104500,851065830,11940,11940,11940,11940,24
|
|
20230921,104400,850779270,11940,11960,11960,11940,46
|
|
20230921,104300,850229730,11940,11950,11950,11940,28
|
|
20230921,104200,849895150,11940,11940,11940,11940,0
|
|
20230921,104100,849895150,11940,11940,11940,11940,1
|
|
20230921,104000,849883210,11980,11930,11980,11930,80
|
|
20230921,103900,848926500,11910,11930,11980,11910,97
|
|
20230921,103800,847769060,11870,11870,11870,11870,0
|
|
20230921,103700,847769060,11870,11880,11880,11870,150
|
|
20230921,103600,845987100,11850,12100,12110,11850,516
|
|
20230921,103500,839791990,12110,12020,12110,12020,1044
|
|
20230921,103400,827182360,12020,12000,12020,11950,122
|
|
20230921,103300,825718630,12000,11940,12020,11940,60
|
|
20230921,103200,825001230,11940,11830,11940,11820,571
|
|
20230921,103100,818209230,11800,11850,11850,11800,1433
|
|
20230921,103000,801267840,11840,11880,11880,11840,680
|
|
20230921,102900,793197500,11900,11910,11910,11880,2216
|
|
20230921,102800,766850100,11900,11900,11900,11900,70
|
|
20230921,102700,766017100,11900,11900,11910,11900,271
|
|
20230921,102600,762792090,11900,11900,11900,11900,567
|
|
20230921,102500,756044790,11900,11900,11900,11900,88
|
|
20230921,102400,754997590,11900,11910,11920,11900,853
|
|
20230921,102300,744843690,11910,11940,11940,11910,504
|
|
20230921,102200,738836930,11940,11950,11950,11940,150
|
|
20230921,102100,737044480,11960,11970,11970,11960,463
|
|
20230921,102000,731506820,11970,12020,12020,11970,391
|
|
20230921,101900,726814510,12030,12030,12030,12030,9
|
|
20230921,101800,726706240,12030,12040,12040,12000,384
|
|
20230921,101700,722093670,12050,12100,12100,12050,139
|
|
20230921,101600,720416800,12100,12020,12100,12020,1390
|
|
20230921,101500,703661670,12010,11990,12010,11990,1489
|
|
20230921,101400,685788070,11990,11990,11990,11990,251
|
|
20230921,101300,682778580,11970,11960,11990,11960,46
|
|
20230921,101200,682228070,11960,11960,11960,11960,708
|
|
20230921,101100,673760390,11960,11950,11960,11950,83
|
|
20230921,101000,672767790,11950,11930,11950,11930,82
|
|
20230921,100900,671789470,11930,11930,11940,11930,295
|
|
20230921,100800,668269120,11940,11940,11940,11940,194
|
|
20230921,100700,665952760,11940,11930,11940,11930,22
|
|
20230921,100600,665690290,11920,11920,11920,11920,30
|
|
20230921,100500,665332690,11990,11990,11990,11990,0
|
|
20230921,100400,665332690,11990,11990,11990,11990,0
|
|
20230921,100300,665332690,11990,11980,11990,11940,778
|
|
20230921,100200,656028270,11980,11940,12000,11940,646
|
|
20230921,100100,648287810,11940,11910,11970,11900,674
|
|
20230921,100000,640231980,11910,11910,11910,11910,96
|
|
20230921,095900,639088620,11900,11890,11900,11870,942
|
|
20230921,095800,627889870,11890,11890,11900,11880,1259
|
|
20230921,095700,612919040,11890,11880,11890,11870,39
|
|
20230921,095600,612455930,11860,11950,11960,11860,1400
|
|
20230921,095500,595794360,11950,11880,11970,11870,1032
|
|
20230921,095400,583480170,11850,11850,11850,11850,19
|
|
20230921,095300,583255020,11930,11830,11930,11830,447
|
|
20230921,095200,577947120,11840,11820,11840,11820,778
|
|
20230921,095100,568743430,11830,11820,11830,11820,106
|
|
20230921,095000,567490490,11830,11830,11830,11830,15
|
|
20230921,094900,567313040,11830,11840,11840,11820,523
|
|
20230921,094800,561128450,11820,11810,11830,11810,567
|
|
20230921,094700,554426490,11810,11820,11820,11810,207
|
|
20230921,094600,551980450,11820,11810,11820,11810,51
|
|
20230921,094500,551377880,11810,11810,11810,11810,184
|
|
20230921,094400,549204840,11810,11820,11830,11810,321
|
|
20230921,094300,545411060,11820,11820,11820,11820,850
|
|
20230921,094200,535364060,11810,11760,11810,11760,189
|
|
20230921,094100,533135080,11760,11820,11820,11760,95
|
|
20230921,094000,532014040,11760,11760,11760,11760,333
|
|
20230921,093900,528097960,11760,11810,11810,11760,512
|
|
20230921,093800,522075220,11750,11870,11870,11750,1072
|
|
20230921,093700,509441070,11870,11830,11870,11740,2860
|
|
20230921,093600,475726370,11810,11880,11880,11810,815
|
|
20230921,093500,466089440,11880,11880,11880,11830,134
|
|
20230921,093400,464503130,11880,11820,11880,11820,1162
|
|
20230921,093300,450754370,11820,11850,11860,11810,1769
|
|
20230921,093200,429835040,11890,11900,11900,11840,2960
|
|
20230921,093100,394686420,11900,12010,12010,11900,1728
|
|
20230921,093000,374095380,11940,11920,11940,11910,597
|
|
20230921,092900,366975550,11930,11990,11990,11920,1590
|
|
20230921,092800,347963740,11980,12040,12040,11980,1845
|
|
20230921,092700,325760420,12040,12100,12100,12040,1012
|
|
20230921,092600,313564910,12070,12100,12100,12060,56
|
|
20230921,092500,312887690,12120,12130,12130,12120,114
|
|
20230921,092400,311505700,12110,11990,12110,11990,1087
|
|
20230921,092300,298388110,11970,11970,11970,11960,462
|
|
20230921,092200,292858070,11970,12000,12000,11970,570
|
|
20230921,092100,286032890,12030,11970,12030,11970,750
|
|
20230921,092000,277011290,11950,11950,11970,11940,178
|
|
20230921,091900,274884240,11950,11940,11950,11940,310
|
|
20230921,091800,271182750,11940,12000,12000,11940,542
|
|
20230921,091700,264690260,12000,12070,12070,12000,418
|
|
20230921,091600,259665260,12070,12070,12070,12070,17
|
|
20230921,091500,259460070,12070,12030,12080,12030,114
|
|
20230921,091400,258084600,12000,11990,12000,11950,228
|
|
20230921,091300,255349150,11960,11960,11960,11890,5885
|
|
20230921,091200,185308710,11960,11970,11970,11910,1861
|
|
20230921,091100,163063800,11990,12080,12080,11990,1131
|
|
20230921,091000,149474140,12060,12090,12090,12060,1298
|
|
20230921,090900,133805150,12090,12090,12090,12080,348
|
|
20230921,090800,129598360,12080,12090,12090,12080,467
|
|
20230921,090700,123956470,12080,12160,12160,12070,199
|
|
20230921,090600,121549500,12170,12060,12170,12060,694
|
|
20230921,090500,113171650,12060,12060,12060,12030,488
|
|
20230921,090400,107288170,12010,12060,12060,12010,610
|
|
20230921,090300,99939850,12060,12000,12080,12000,502
|
|
20230921,090200,93911980,11940,11950,12080,11890,960
|
|
20230921,090100,82409490,11890,12060,12060,11890,3868
|
|
20230921,090000,36092880,12070,12190,12190,12000,2752
|