673 lines
32 KiB
CSV
673 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,201000,1290667290,5400,5400,5400,5400,4625
|
|
20230921,200900,1290667290,5400,5400,5400,5400,0
|
|
20230921,200800,1290667290,5400,5400,5400,5400,0
|
|
20230921,200700,1290667290,5400,5400,5400,5400,0
|
|
20230921,200600,1290667290,5400,5400,5400,5400,0
|
|
20230921,200500,1290667290,5400,5400,5400,5400,0
|
|
20230921,200400,1290667290,5400,5400,5400,5400,0
|
|
20230921,200300,1290667290,5400,5400,5400,5400,0
|
|
20230921,200200,1290667290,5400,5400,5400,5400,0
|
|
20230921,200100,1290667290,5400,5400,5400,5400,0
|
|
20230921,200000,1290667290,5400,5400,5400,5400,0
|
|
20230921,195900,1290667290,5400,5400,5400,5400,0
|
|
20230921,195800,1290667290,5400,5400,5400,5400,0
|
|
20230921,195700,1290667290,5400,5400,5400,5400,0
|
|
20230921,195600,1290667290,5400,5400,5400,5400,0
|
|
20230921,195500,1290667290,5400,5400,5400,5400,0
|
|
20230921,195400,1290667290,5400,5400,5400,5400,0
|
|
20230921,195300,1290667290,5400,5400,5400,5400,0
|
|
20230921,195200,1290667290,5400,5400,5400,5400,0
|
|
20230921,195100,1290667290,5400,5400,5400,5400,0
|
|
20230921,195000,1290667290,5400,5400,5400,5400,0
|
|
20230921,194900,1290667290,5400,5400,5400,5400,0
|
|
20230921,194800,1290667290,5400,5400,5400,5400,0
|
|
20230921,194700,1290667290,5400,5400,5400,5400,0
|
|
20230921,194600,1290667290,5400,5400,5400,5400,0
|
|
20230921,194500,1290667290,5400,5400,5400,5400,0
|
|
20230921,194400,1290667290,5400,5400,5400,5400,0
|
|
20230921,194300,1290667290,5400,5400,5400,5400,0
|
|
20230921,194200,1290667290,5400,5400,5400,5400,0
|
|
20230921,194100,1290667290,5400,5400,5400,5400,0
|
|
20230921,194000,1290667290,5400,5400,5400,5400,4625
|
|
20230921,193900,1290667290,5400,5400,5400,5400,0
|
|
20230921,193800,1290667290,5400,5400,5400,5400,0
|
|
20230921,193700,1290667290,5400,5400,5400,5400,0
|
|
20230921,193600,1290667290,5400,5400,5400,5400,0
|
|
20230921,193500,1290667290,5400,5400,5400,5400,0
|
|
20230921,193400,1290667290,5400,5400,5400,5400,0
|
|
20230921,193300,1290667290,5400,5400,5400,5400,0
|
|
20230921,193200,1290667290,5400,5400,5400,5400,0
|
|
20230921,193100,1290667290,5400,5400,5400,5400,0
|
|
20230921,193000,1290667290,5400,5400,5400,5400,0
|
|
20230921,192900,1290667290,5400,5400,5400,5400,0
|
|
20230921,192800,1290667290,5400,5400,5400,5400,0
|
|
20230921,192700,1290667290,5400,5400,5400,5400,0
|
|
20230921,192600,1290667290,5400,5400,5400,5400,0
|
|
20230921,192500,1290667290,5400,5400,5400,5400,0
|
|
20230921,192400,1290667290,5400,5400,5400,5400,0
|
|
20230921,192300,1290667290,5400,5400,5400,5400,0
|
|
20230921,192200,1290667290,5400,5400,5400,5400,0
|
|
20230921,192100,1290667290,5400,5400,5400,5400,0
|
|
20230921,192000,1290667290,5400,5400,5400,5400,0
|
|
20230921,191900,1290667290,5400,5400,5400,5400,0
|
|
20230921,191800,1290667290,5400,5400,5400,5400,0
|
|
20230921,191700,1290667290,5400,5400,5400,5400,0
|
|
20230921,191600,1290667290,5400,5400,5400,5400,0
|
|
20230921,191500,1290667290,5400,5400,5400,5400,0
|
|
20230921,191400,1290667290,5400,5400,5400,5400,0
|
|
20230921,191300,1290667290,5400,5400,5400,5400,0
|
|
20230921,191200,1290667290,5400,5400,5400,5400,0
|
|
20230921,191100,1290667290,5400,5400,5400,5400,0
|
|
20230921,191000,1290667290,5400,5400,5400,5400,4625
|
|
20230921,190900,1290667290,5400,5400,5400,5400,0
|
|
20230921,190800,1290667290,5400,5400,5400,5400,0
|
|
20230921,190700,1290667290,5400,5400,5400,5400,0
|
|
20230921,190600,1290667290,5400,5400,5400,5400,0
|
|
20230921,190500,1290667290,5400,5400,5400,5400,0
|
|
20230921,190400,1290667290,5400,5400,5400,5400,0
|
|
20230921,190300,1290667290,5400,5400,5400,5400,0
|
|
20230921,190200,1290667290,5400,5400,5400,5400,0
|
|
20230921,190100,1290667290,5400,5400,5400,5400,0
|
|
20230921,190000,1290667290,5400,5400,5400,5400,0
|
|
20230921,185900,1290667290,5400,5400,5400,5400,0
|
|
20230921,185800,1290667290,5400,5400,5400,5400,0
|
|
20230921,185700,1290667290,5400,5400,5400,5400,0
|
|
20230921,185600,1290667290,5400,5400,5400,5400,0
|
|
20230921,185500,1290667290,5400,5400,5400,5400,0
|
|
20230921,185400,1290667290,5400,5400,5400,5400,0
|
|
20230921,185300,1290667290,5400,5400,5400,5400,0
|
|
20230921,185200,1290667290,5400,5400,5400,5400,0
|
|
20230921,185100,1290667290,5400,5400,5400,5400,0
|
|
20230921,185000,1290667290,5400,5400,5400,5400,0
|
|
20230921,184900,1290667290,5400,5400,5400,5400,0
|
|
20230921,184800,1290667290,5400,5400,5400,5400,0
|
|
20230921,184700,1290667290,5400,5400,5400,5400,0
|
|
20230921,184600,1290667290,5400,5400,5400,5400,0
|
|
20230921,184500,1290667290,5400,5400,5400,5400,0
|
|
20230921,184400,1290667290,5400,5400,5400,5400,0
|
|
20230921,184300,1290667290,5400,5400,5400,5400,0
|
|
20230921,184200,1290667290,5400,5400,5400,5400,0
|
|
20230921,184100,1290667290,5400,5400,5400,5400,0
|
|
20230921,184000,1290667290,5400,5400,5400,5400,4625
|
|
20230921,183900,1290667290,5400,5400,5400,5400,0
|
|
20230921,183800,1290667290,5400,5400,5400,5400,0
|
|
20230921,183700,1290667290,5400,5400,5400,5400,0
|
|
20230921,183600,1290667290,5400,5400,5400,5400,0
|
|
20230921,183500,1290667290,5400,5400,5400,5400,0
|
|
20230921,183400,1290667290,5400,5400,5400,5400,0
|
|
20230921,183300,1290667290,5400,5400,5400,5400,0
|
|
20230921,183200,1290667290,5400,5400,5400,5400,0
|
|
20230921,183100,1290667290,5400,5400,5400,5400,0
|
|
20230921,183000,1290667290,5400,5400,5400,5400,0
|
|
20230921,182900,1290667290,5400,5400,5400,5400,0
|
|
20230921,182800,1290667290,5400,5400,5400,5400,0
|
|
20230921,182700,1290667290,5400,5400,5400,5400,0
|
|
20230921,182600,1290667290,5400,5400,5400,5400,0
|
|
20230921,182500,1290667290,5400,5400,5400,5400,0
|
|
20230921,182400,1290667290,5400,5400,5400,5400,0
|
|
20230921,182300,1290667290,5400,5400,5400,5400,0
|
|
20230921,182200,1290667290,5400,5400,5400,5400,0
|
|
20230921,182100,1290667290,5400,5400,5400,5400,0
|
|
20230921,182000,1290667290,5400,5400,5400,5400,0
|
|
20230921,181900,1290667290,5400,5400,5400,5400,0
|
|
20230921,181800,1290667290,5400,5400,5400,5400,0
|
|
20230921,181700,1290667290,5400,5400,5400,5400,0
|
|
20230921,181600,1290667290,5400,5400,5400,5400,0
|
|
20230921,181500,1290667290,5400,5400,5400,5400,0
|
|
20230921,181400,1290667290,5400,5400,5400,5400,0
|
|
20230921,181300,1290667290,5400,5400,5400,5400,0
|
|
20230921,181200,1290667290,5400,5400,5400,5400,0
|
|
20230921,181100,1290667290,5400,5400,5400,5400,0
|
|
20230921,181000,1290667290,5400,5400,5400,5400,4625
|
|
20230921,180900,1290667290,5400,5400,5400,5400,0
|
|
20230921,180800,1290667290,5400,5400,5400,5400,0
|
|
20230921,180700,1290667290,5400,5400,5400,5400,0
|
|
20230921,180600,1290667290,5400,5400,5400,5400,0
|
|
20230921,180500,1290667290,5400,5400,5400,5400,0
|
|
20230921,180400,1290667290,5400,5400,5400,5400,0
|
|
20230921,180300,1290667290,5400,5400,5400,5400,0
|
|
20230921,180200,1290667290,5400,5400,5400,5400,0
|
|
20230921,180100,1290667290,5400,5400,5400,5400,0
|
|
20230921,180000,1290667290,5400,5400,5400,5400,0
|
|
20230921,175900,1290667290,5400,5400,5400,5400,0
|
|
20230921,175800,1290667290,5400,5400,5400,5400,0
|
|
20230921,175700,1290667290,5400,5400,5400,5400,0
|
|
20230921,175600,1290667290,5400,5400,5400,5400,0
|
|
20230921,175500,1290667290,5400,5400,5400,5400,0
|
|
20230921,175400,1290667290,5400,5400,5400,5400,0
|
|
20230921,175300,1290667290,5400,5400,5400,5400,0
|
|
20230921,175200,1290667290,5400,5400,5400,5400,0
|
|
20230921,175100,1290667290,5400,5400,5400,5400,0
|
|
20230921,175000,1290667290,5400,5400,5400,5400,0
|
|
20230921,174900,1290667290,5400,5400,5400,5400,0
|
|
20230921,174800,1290667290,5400,5400,5400,5400,0
|
|
20230921,174700,1290667290,5400,5400,5400,5400,0
|
|
20230921,174600,1290667290,5400,5400,5400,5400,0
|
|
20230921,174500,1290667290,5400,5400,5400,5400,0
|
|
20230921,174400,1290667290,5400,5400,5400,5400,0
|
|
20230921,174300,1290667290,5400,5400,5400,5400,0
|
|
20230921,174200,1290667290,5400,5400,5400,5400,0
|
|
20230921,174100,1290667290,5400,5400,5400,5400,0
|
|
20230921,174000,1290667290,5400,5400,5400,5400,4625
|
|
20230921,173900,1290667290,5400,5400,5400,5400,0
|
|
20230921,173800,1290667290,5400,5400,5400,5400,0
|
|
20230921,173700,1290667290,5400,5400,5400,5400,0
|
|
20230921,173600,1290667290,5400,5400,5400,5400,0
|
|
20230921,173500,1290667290,5400,5400,5400,5400,0
|
|
20230921,173400,1290667290,5400,5400,5400,5400,0
|
|
20230921,173300,1290667290,5400,5400,5400,5400,0
|
|
20230921,173200,1290667290,5400,5400,5400,5400,0
|
|
20230921,173100,1290667290,5400,5400,5400,5400,0
|
|
20230921,173000,1290667290,5400,5400,5400,5400,0
|
|
20230921,172900,1290667290,5400,5400,5400,5400,0
|
|
20230921,172800,1290667290,5400,5400,5400,5400,0
|
|
20230921,172700,1290667290,5400,5400,5400,5400,0
|
|
20230921,172600,1290667290,5400,5400,5400,5400,0
|
|
20230921,172500,1290667290,5400,5400,5400,5400,0
|
|
20230921,172400,1290667290,5400,5400,5400,5400,0
|
|
20230921,172300,1290667290,5400,5400,5400,5400,0
|
|
20230921,172200,1290667290,5400,5400,5400,5400,0
|
|
20230921,172100,1290667290,5400,5400,5400,5400,0
|
|
20230921,172000,1290667290,5400,5400,5400,5400,0
|
|
20230921,171900,1290667290,5400,5400,5400,5400,0
|
|
20230921,171800,1290667290,5400,5400,5400,5400,0
|
|
20230921,171700,1290667290,5400,5400,5400,5400,0
|
|
20230921,171600,1290667290,5400,5400,5400,5400,0
|
|
20230921,171500,1290667290,5400,5400,5400,5400,0
|
|
20230921,171400,1290667290,5400,5400,5400,5400,0
|
|
20230921,171300,1290667290,5400,5400,5400,5400,0
|
|
20230921,171200,1290667290,5400,5400,5400,5400,0
|
|
20230921,171100,1290667290,5400,5400,5400,5400,0
|
|
20230921,171000,1290667290,5400,5400,5400,5400,4625
|
|
20230921,170900,1290667290,5400,5400,5400,5400,0
|
|
20230921,170800,1290667290,5400,5400,5400,5400,0
|
|
20230921,170700,1290667290,5400,5400,5400,5400,0
|
|
20230921,170600,1290667290,5400,5400,5400,5400,0
|
|
20230921,170500,1290667290,5400,5400,5400,5400,0
|
|
20230921,170400,1290667290,5400,5400,5400,5400,0
|
|
20230921,170300,1290667290,5400,5400,5400,5400,0
|
|
20230921,170200,1290667290,5400,5400,5400,5400,0
|
|
20230921,170100,1290667290,5400,5400,5400,5400,0
|
|
20230921,170000,1290667290,5400,5400,5400,5400,0
|
|
20230921,165900,1290667290,5400,5400,5400,5400,0
|
|
20230921,165800,1290667290,5400,5400,5400,5400,0
|
|
20230921,165700,1290667290,5400,5400,5400,5400,0
|
|
20230921,165600,1290667290,5400,5400,5400,5400,0
|
|
20230921,165500,1290667290,5400,5400,5400,5400,0
|
|
20230921,165400,1290667290,5400,5400,5400,5400,0
|
|
20230921,165300,1290667290,5400,5400,5400,5400,0
|
|
20230921,165200,1290667290,5400,5400,5400,5400,0
|
|
20230921,165100,1290667290,5400,5400,5400,5400,0
|
|
20230921,165000,1290667290,5400,5400,5400,5400,0
|
|
20230921,164900,1290667290,5400,5400,5400,5400,0
|
|
20230921,164800,1290667290,5400,5400,5400,5400,0
|
|
20230921,164700,1290667290,5400,5400,5400,5400,0
|
|
20230921,164600,1290667290,5400,5400,5400,5400,0
|
|
20230921,164500,1290667290,5400,5400,5400,5400,0
|
|
20230921,164400,1290667290,5400,5400,5400,5400,0
|
|
20230921,164300,1290667290,5400,5400,5400,5400,0
|
|
20230921,164200,1290667290,5400,5400,5400,5400,0
|
|
20230921,164100,1290667290,5400,5400,5400,5400,0
|
|
20230921,164000,1290667290,5400,5400,5400,5400,4625
|
|
20230921,163900,1290667290,5400,5400,5400,5400,0
|
|
20230921,163800,1290667290,5400,5400,5400,5400,0
|
|
20230921,163700,1290667290,5400,5400,5400,5400,0
|
|
20230921,163600,1290667290,5400,5400,5400,5400,0
|
|
20230921,163500,1290667290,5400,5400,5400,5400,0
|
|
20230921,163400,1290667290,5400,5400,5400,5400,0
|
|
20230921,163300,1290667290,5400,5400,5400,5400,0
|
|
20230921,163200,1290667290,5400,5400,5400,5400,0
|
|
20230921,163100,1290667290,5400,5400,5400,5400,0
|
|
20230921,163000,1290667290,5400,5400,5400,5400,0
|
|
20230921,162900,1290667290,5400,5400,5400,5400,0
|
|
20230921,162800,1290667290,5400,5400,5400,5400,0
|
|
20230921,162700,1290667290,5400,5400,5400,5400,0
|
|
20230921,162600,1290667290,5400,5400,5400,5400,0
|
|
20230921,162500,1290667290,5400,5400,5400,5400,0
|
|
20230921,162400,1290667290,5400,5400,5400,5400,0
|
|
20230921,162300,1290667290,5400,5400,5400,5400,0
|
|
20230921,162200,1290667290,5400,5400,5400,5400,0
|
|
20230921,162100,1290667290,5400,5400,5400,5400,0
|
|
20230921,162000,1290667290,5400,5400,5400,5400,0
|
|
20230921,161900,1290667290,5400,5400,5400,5400,0
|
|
20230921,161800,1290667290,5400,5400,5400,5400,0
|
|
20230921,161700,1290667290,5400,5400,5400,5400,0
|
|
20230921,161600,1290667290,5400,5400,5400,5400,0
|
|
20230921,161500,1290667290,5400,5400,5400,5400,0
|
|
20230921,161400,1290667290,5400,5400,5400,5400,0
|
|
20230921,161300,1290667290,5400,5400,5400,5400,0
|
|
20230921,161200,1290667290,5400,5400,5400,5400,0
|
|
20230921,161100,1290667290,5400,5400,5400,5400,0
|
|
20230921,161000,1290667290,5400,5400,5400,5400,4625
|
|
20230921,160900,1290667290,5400,5400,5400,5400,0
|
|
20230921,160800,1290667290,5400,5400,5400,5400,0
|
|
20230921,160700,1290667290,5400,5400,5400,5400,0
|
|
20230921,160600,1290667290,5400,5400,5400,5400,0
|
|
20230921,160500,1290667290,5400,5400,5400,5400,0
|
|
20230921,160400,1290667290,5400,5400,5400,5400,0
|
|
20230921,160300,1290667290,5400,5400,5400,5400,0
|
|
20230921,160200,1290667290,5400,5400,5400,5400,0
|
|
20230921,160100,1290667290,5400,5400,5400,5400,0
|
|
20230921,160000,1290667290,5400,5400,5400,5400,0
|
|
20230921,155900,1290667290,5400,5400,5400,5400,0
|
|
20230921,155800,1290667290,5400,5400,5400,5400,0
|
|
20230921,155700,1290667290,5400,5400,5400,5400,0
|
|
20230921,155600,1290667290,5400,5400,5400,5400,0
|
|
20230921,155500,1290667290,5400,5400,5400,5400,0
|
|
20230921,155400,1290667290,5400,5400,5400,5400,0
|
|
20230921,155300,1290667290,5400,5400,5400,5400,0
|
|
20230921,155200,1290667290,5400,5400,5400,5400,0
|
|
20230921,155100,1290667290,5400,5400,5400,5400,0
|
|
20230921,155000,1290667290,5400,5400,5400,5400,0
|
|
20230921,154900,1290667290,5400,5400,5400,5400,0
|
|
20230921,154800,1290667290,5400,5400,5400,5400,0
|
|
20230921,154700,1290667290,5400,5400,5400,5400,0
|
|
20230921,154600,1290667290,5400,5400,5400,5400,0
|
|
20230921,154500,1290667290,5400,5400,5400,5400,0
|
|
20230921,154400,1290667290,5400,5400,5400,5400,0
|
|
20230921,154300,1290667290,5400,5400,5400,5400,0
|
|
20230921,154200,1290667290,5400,5400,5400,5400,0
|
|
20230921,154100,1290667290,5400,5400,5400,5400,0
|
|
20230921,154000,1290667290,5400,5400,5400,5400,4625
|
|
20230921,153900,1290667290,5400,5400,5400,5400,0
|
|
20230921,153800,1290667290,5400,5400,5400,5400,0
|
|
20230921,153700,1290667290,5400,5400,5400,5400,0
|
|
20230921,153600,1290667290,5400,5400,5400,5400,0
|
|
20230921,153500,1290667290,5400,5400,5400,5400,0
|
|
20230921,153400,1290667290,5400,5400,5400,5400,0
|
|
20230921,153300,1290667290,5400,5400,5400,5400,0
|
|
20230921,153200,1290667290,5400,5400,5400,5400,0
|
|
20230921,153100,1290667290,5400,5400,5400,5400,0
|
|
20230921,153000,1290667290,5400,5400,5400,5400,4625
|
|
20230921,152900,1265692290,5450,5450,5450,5450,0
|
|
20230921,152800,1265692290,5450,5450,5450,5450,0
|
|
20230921,152700,1265692290,5450,5450,5450,5450,0
|
|
20230921,152600,1265692290,5450,5450,5450,5450,0
|
|
20230921,152500,1265692290,5450,5450,5450,5450,0
|
|
20230921,152400,1265692290,5450,5450,5450,5450,0
|
|
20230921,152300,1265692290,5450,5450,5450,5450,0
|
|
20230921,152200,1265692290,5450,5450,5450,5450,0
|
|
20230921,152100,1265692290,5450,5450,5450,5450,0
|
|
20230921,152000,1265692290,5450,5450,5450,5450,0
|
|
20230921,151900,1265692290,5450,5420,5450,5420,877
|
|
20230921,151800,1260917950,5410,5420,5420,5390,860
|
|
20230921,151700,1256265270,5430,5440,5440,5430,1050
|
|
20230921,151600,1250553770,5450,5390,5450,5390,2762
|
|
20230921,151500,1235525070,5390,5390,5390,5390,15
|
|
20230921,151400,1235444220,5380,5420,5420,5370,5959
|
|
20230921,151300,1203402610,5400,5410,5410,5400,643
|
|
20230921,151200,1199929430,5410,5430,5430,5410,3
|
|
20230921,151100,1199913180,5430,5400,5430,5400,2598
|
|
20230921,151000,1185853930,5410,5430,5430,5410,23
|
|
20230921,150900,1185729300,5430,5430,5430,5400,190
|
|
20230921,150800,1184703070,5430,5410,5430,5410,3
|
|
20230921,150700,1184686810,5410,5430,5430,5410,185
|
|
20230921,150600,1183682420,5450,5450,5450,5450,0
|
|
20230921,150500,1183682420,5450,5450,5450,5450,0
|
|
20230921,150400,1183682420,5450,5450,5450,5450,288
|
|
20230921,150300,1182112820,5440,5440,5440,5440,725
|
|
20230921,150200,1178168820,5430,5430,5430,5430,32
|
|
20230921,150100,1177995060,5430,5430,5430,5430,118
|
|
20230921,150000,1177354320,5430,5430,5430,5430,0
|
|
20230921,145900,1177354320,5430,5430,5430,5430,104
|
|
20230921,145800,1176789600,5430,5430,5430,5430,100
|
|
20230921,145700,1176246600,5430,5430,5430,5430,104
|
|
20230921,145600,1175681880,5420,5420,5420,5420,64
|
|
20230921,145500,1175335000,5440,5440,5440,5440,14
|
|
20230921,145400,1175258840,5440,5440,5440,5440,4
|
|
20230921,145300,1175237080,5450,5450,5450,5450,0
|
|
20230921,145200,1175237080,5450,5460,5460,5430,105
|
|
20230921,145100,1174666790,5430,5430,5430,5430,206
|
|
20230921,145000,1173548210,5430,5410,5430,5410,1829
|
|
20230921,144900,1163635670,5420,5400,5420,5400,488
|
|
20230921,144800,1161000370,5420,5420,5420,5420,1
|
|
20230921,144700,1160994950,5430,5430,5430,5430,4
|
|
20230921,144600,1160973230,5420,5420,5420,5420,1751
|
|
20230921,144500,1151482810,5420,5420,5420,5420,4
|
|
20230921,144400,1151461130,5430,5430,5430,5430,0
|
|
20230921,144300,1151461130,5430,5440,5440,5430,5
|
|
20230921,144200,1151433970,5400,5440,5440,5400,5
|
|
20230921,144100,1151406810,5440,5440,5440,5440,0
|
|
20230921,144000,1151406810,5440,5440,5440,5440,4
|
|
20230921,143900,1151385050,5440,5440,5440,5440,1
|
|
20230921,143800,1151379610,5440,5440,5440,5440,4
|
|
20230921,143700,1151357850,5400,5450,5450,5400,55
|
|
20230921,143600,1151060110,5420,5440,5440,5420,3377
|
|
20230921,143500,1132730040,5460,5460,5460,5460,4
|
|
20230921,143400,1132708200,5460,5460,5460,5460,0
|
|
20230921,143300,1132708200,5460,5430,5460,5430,1237
|
|
20230921,143200,1125972480,5430,5400,5430,5400,583
|
|
20230921,143100,1122812350,5410,5400,5430,5400,5966
|
|
20230921,143000,1090572950,5400,5420,5430,5400,7044
|
|
20230921,142900,1052521230,5420,5430,5430,5420,109
|
|
20230921,142800,1051930440,5460,5430,5460,5420,1004
|
|
20230921,142700,1046482690,5450,5440,5450,5440,341
|
|
20230921,142600,1044626610,5440,5440,5440,5440,0
|
|
20230921,142500,1044626610,5440,5440,5440,5440,98
|
|
20230921,142400,1044093490,5440,5440,5440,5440,0
|
|
20230921,142300,1044093490,5440,5440,5440,5430,276
|
|
20230921,142200,1042592100,5440,5440,5450,5440,54
|
|
20230921,142100,1042298300,5440,5450,5460,5440,102
|
|
20230921,142000,1041741600,5460,5460,5460,5460,22
|
|
20230921,141900,1041621480,5460,5460,5460,5460,3
|
|
20230921,141800,1041605100,5450,5450,5450,5450,4
|
|
20230921,141700,1041583300,5440,5450,5450,5440,801
|
|
20230921,141600,1037225850,5460,5470,5470,5440,1678
|
|
20230921,141500,1028064060,5470,5480,5480,5470,5
|
|
20230921,141400,1028036670,5480,5480,5480,5480,5
|
|
20230921,141300,1028009270,5480,5480,5480,5480,61
|
|
20230921,141200,1027674990,5480,5480,5480,5480,0
|
|
20230921,141100,1027674990,5480,5480,5480,5480,8
|
|
20230921,141000,1027631150,5480,5470,5480,5460,330
|
|
20230921,140900,1025826340,5490,5480,5490,5470,286
|
|
20230921,140800,1024261810,5480,5470,5480,5470,418
|
|
20230921,140700,1021975340,5470,5480,5480,5470,17
|
|
20230921,140600,1021882300,5490,5470,5490,5460,16
|
|
20230921,140500,1021794630,5480,5480,5480,5480,5
|
|
20230921,140400,1021767230,5490,5490,5490,5490,0
|
|
20230921,140300,1021767230,5490,5460,5490,5460,1878
|
|
20230921,140200,1011457070,5460,5460,5460,5460,287
|
|
20230921,140100,1009890050,5460,5450,5460,5450,33
|
|
20230921,140000,1009710160,5450,5450,5460,5450,954
|
|
20230921,135900,1004501620,5450,5450,5450,5450,18
|
|
20230921,135800,1004403520,5460,5430,5460,5430,38
|
|
20230921,135700,1004196730,5450,5450,5450,5450,480
|
|
20230921,135600,1001580730,5450,5450,5450,5450,4
|
|
20230921,135500,1001558930,5450,5450,5450,5450,24
|
|
20230921,135400,1001428130,5430,5430,5430,5430,521
|
|
20230921,135300,998599100,5430,5430,5450,5430,77
|
|
20230921,135200,998180910,5450,5450,5450,5450,0
|
|
20230921,135100,998180910,5450,5450,5450,5450,1197
|
|
20230921,135000,991657260,5450,5450,5450,5450,2
|
|
20230921,134900,991646360,5450,5440,5450,5440,818
|
|
20230921,134800,987194880,5450,5450,5450,5450,5
|
|
20230921,134700,987167630,5440,5440,5440,5440,200
|
|
20230921,134600,986079630,5470,5470,5470,5470,4
|
|
20230921,134500,986057750,5470,5460,5470,5460,200
|
|
20230921,134400,984964850,5460,5450,5460,5440,505
|
|
20230921,134300,982216000,5480,5480,5480,5480,5
|
|
20230921,134200,982188600,5480,5480,5480,5480,0
|
|
20230921,134100,982188600,5480,5470,5480,5470,105
|
|
20230921,134000,981614200,5470,5470,5470,5470,20
|
|
20230921,133900,981504800,5470,5460,5470,5460,374
|
|
20230921,133800,979462710,5470,5480,5490,5470,662
|
|
20230921,133700,975834920,5460,5450,5460,5450,595
|
|
20230921,133600,972589310,5450,5460,5470,5450,221
|
|
20230921,133500,971384640,5460,5460,5460,5460,219
|
|
20230921,133400,970188900,5470,5450,5470,5450,753
|
|
20230921,133300,966078900,5450,5450,5450,5450,0
|
|
20230921,133200,966078900,5450,5450,5450,5450,0
|
|
20230921,133100,966078900,5450,5450,5450,5450,200
|
|
20230921,133000,964988900,5490,5490,5490,5490,1
|
|
20230921,132900,964983410,5500,5500,5500,5500,0
|
|
20230921,132800,964983410,5500,5490,5500,5490,500
|
|
20230921,132700,962233770,5460,5460,5460,5460,0
|
|
20230921,132600,962233770,5460,5440,5460,5440,948
|
|
20230921,132500,957071110,5430,5430,5430,5430,45
|
|
20230921,132400,956826760,5430,5430,5430,5430,4
|
|
20230921,132300,956805040,5410,5410,5410,5410,0
|
|
20230921,132200,956805040,5410,5410,5410,5410,0
|
|
20230921,132100,956805040,5410,5410,5410,5410,0
|
|
20230921,132000,956805040,5410,5430,5430,5410,418
|
|
20230921,131900,954537300,5400,5400,5400,5400,0
|
|
20230921,131800,954537300,5400,5400,5400,5400,102
|
|
20230921,131700,953986500,5430,5430,5430,5430,15
|
|
20230921,131600,953905050,5420,5420,5420,5420,29
|
|
20230921,131500,953747870,5420,5420,5420,5420,0
|
|
20230921,131400,953747870,5420,5420,5420,5420,0
|
|
20230921,131300,953747870,5420,5420,5420,5420,0
|
|
20230921,131200,953747870,5420,5420,5420,5420,0
|
|
20230921,131100,953747870,5420,5390,5420,5390,538
|
|
20230921,131000,950836100,5390,5390,5390,5390,0
|
|
20230921,130900,950836100,5390,5390,5390,5390,400
|
|
20230921,130800,948680100,5390,5390,5390,5390,0
|
|
20230921,130700,948680100,5390,5390,5390,5390,0
|
|
20230921,130600,948680100,5390,5390,5390,5390,0
|
|
20230921,130500,948680100,5390,5390,5390,5390,0
|
|
20230921,130400,948680100,5390,5410,5410,5390,534
|
|
20230921,130300,945797390,5430,5430,5430,5430,0
|
|
20230921,130200,945797390,5430,5430,5430,5430,0
|
|
20230921,130100,945797390,5430,5430,5430,5430,0
|
|
20230921,130000,945797390,5430,5430,5430,5430,10
|
|
20230921,125900,945743090,5430,5430,5430,5430,44
|
|
20230921,125800,945504170,5430,5430,5430,5430,0
|
|
20230921,125700,945504170,5430,5430,5440,5430,929
|
|
20230921,125600,940459690,5440,5430,5440,5430,257
|
|
20230921,125500,939062330,5440,5440,5440,5440,0
|
|
20230921,125400,939062330,5440,5440,5440,5440,0
|
|
20230921,125300,939062330,5440,5400,5440,5400,3
|
|
20230921,125200,939046060,5430,5430,5430,5430,216
|
|
20230921,125100,937873180,5430,5420,5440,5420,1326
|
|
20230921,125000,930672780,5410,5410,5410,5410,86
|
|
20230921,124900,930207520,5410,5410,5410,5410,31
|
|
20230921,124800,930039810,5410,5410,5410,5410,185
|
|
20230921,124700,929038960,5420,5420,5420,5420,0
|
|
20230921,124600,929038960,5420,5420,5420,5420,0
|
|
20230921,124500,929038960,5420,5420,5420,5420,10
|
|
20230921,124400,928984760,5420,5410,5420,5410,113
|
|
20230921,124300,928372520,5380,5400,5400,5380,1700
|
|
20230921,124200,919213930,5410,5420,5420,5410,462
|
|
20230921,124100,916713420,5420,5420,5420,5420,0
|
|
20230921,124000,916713420,5420,5420,5420,5420,139
|
|
20230921,123900,915960040,5430,5430,5430,5430,0
|
|
20230921,123800,915960040,5430,5430,5430,5430,0
|
|
20230921,123700,915960040,5430,5430,5430,5430,0
|
|
20230921,123600,915960040,5430,5410,5430,5410,685
|
|
20230921,123500,912254130,5410,5420,5450,5410,731
|
|
20230921,123400,908277690,5430,5420,5430,5420,417
|
|
20230921,123300,906014210,5420,5410,5420,5410,3826
|
|
20230921,123200,885315380,5400,5400,5400,5400,0
|
|
20230921,123100,885315380,5400,5400,5400,5400,250
|
|
20230921,123000,883965380,5400,5400,5400,5400,0
|
|
20230921,122900,883965380,5400,5400,5400,5400,50
|
|
20230921,122800,883695380,5390,5400,5400,5390,174
|
|
20230921,122700,882756910,5400,5410,5410,5400,2000
|
|
20230921,122600,871952260,5430,5430,5430,5430,4
|
|
20230921,122500,871930540,5430,5430,5430,5430,46
|
|
20230921,122400,871680760,5450,5430,5450,5430,547
|
|
20230921,122300,868700550,5430,5430,5430,5430,456
|
|
20230921,122200,866224470,5450,5440,5450,5440,145
|
|
20230921,122100,865434640,5430,5400,5430,5400,682
|
|
20230921,122000,861733890,5420,5420,5420,5420,34
|
|
20230921,121900,861549610,5400,5400,5400,5400,0
|
|
20230921,121800,861549610,5400,5400,5400,5400,999
|
|
20230921,121700,856155010,5420,5420,5420,5410,446
|
|
20230921,121600,853740050,5430,5440,5440,5430,1099
|
|
20230921,121500,847768820,5430,5420,5430,5420,28
|
|
20230921,121400,847616880,5420,5390,5420,5390,1019
|
|
20230921,121300,842098400,5390,5400,5400,5390,1000
|
|
20230921,121200,836707830,5400,5410,5410,5400,3257
|
|
20230921,121100,819119980,5410,5410,5410,5410,45
|
|
20230921,121000,818876530,5410,5440,5470,5410,1488
|
|
20230921,120900,810811400,5430,5430,5430,5430,438
|
|
20230921,120800,808433060,5420,5440,5440,5420,232
|
|
20230921,120700,807175110,5410,5430,5430,5410,2741
|
|
20230921,120600,792322810,5440,5440,5440,5440,5
|
|
20230921,120500,792295610,5430,5440,5440,5430,120
|
|
20230921,120400,791643810,5450,5450,5450,5450,0
|
|
20230921,120300,791643810,5450,5450,5450,5450,0
|
|
20230921,120200,791643810,5450,5450,5450,5450,0
|
|
20230921,120100,791643810,5450,5450,5450,5450,0
|
|
20230921,120000,791643810,5450,5450,5450,5450,36
|
|
20230921,115900,791447610,5450,5430,5450,5430,229
|
|
20230921,115800,790203540,5430,5440,5440,5430,775
|
|
20230921,115700,785991720,5440,5450,5450,5440,220
|
|
20230921,115600,784793470,5480,5450,5480,5450,151
|
|
20230921,115500,783970350,5450,5450,5450,5450,355
|
|
20230921,115400,782035600,5460,5460,5460,5460,153
|
|
20230921,115300,781200220,5460,5460,5460,5460,181
|
|
20230921,115200,780211960,5460,5460,5460,5460,1
|
|
20230921,115100,780206500,5460,5480,5480,5460,1191
|
|
20230921,115000,773701590,5470,5460,5470,5460,300
|
|
20230921,114900,772061710,5460,5440,5460,5430,1503
|
|
20230921,114800,763893530,5440,5450,5450,5440,1148
|
|
20230921,114700,757638260,5450,5440,5460,5440,433
|
|
20230921,114600,755279040,5430,5430,5430,5430,0
|
|
20230921,114500,755279040,5430,5430,5430,5430,0
|
|
20230921,114400,755279040,5430,5430,5430,5430,1
|
|
20230921,114300,755273610,5430,5430,5430,5430,324
|
|
20230921,114200,753514290,5430,5430,5430,5430,100
|
|
20230921,114100,752971290,5430,5430,5430,5430,0
|
|
20230921,114000,752971290,5430,5440,5440,5430,552
|
|
20230921,113900,749973580,5450,5450,5450,5450,0
|
|
20230921,113800,749973580,5450,5460,5460,5450,2
|
|
20230921,113700,749962670,5440,5440,5440,5440,298
|
|
20230921,113600,748341550,5450,5480,5480,5440,2295
|
|
20230921,113500,735832310,5490,5480,5490,5480,4
|
|
20230921,113400,735810370,5490,5490,5490,5490,1
|
|
20230921,113300,735804880,5460,5470,5470,5460,1000
|
|
20230921,113200,730344670,5460,5460,5460,5460,0
|
|
20230921,113100,730344670,5460,5470,5470,5460,582
|
|
20230921,113000,727162630,5480,5500,5500,5480,685
|
|
20230921,112900,723398730,5520,5520,5520,5500,114
|
|
20230921,112800,722769470,5500,5520,5520,5500,563
|
|
20230921,112700,719672920,5520,5520,5520,5520,0
|
|
20230921,112600,719672920,5520,5510,5520,5500,2185
|
|
20230921,112500,707618420,5500,5500,5500,5500,19
|
|
20230921,112400,707513920,5500,5500,5500,5500,82
|
|
20230921,112300,707062920,5500,5500,5500,5500,0
|
|
20230921,112200,707062920,5500,5500,5500,5500,118
|
|
20230921,112100,706413920,5500,5500,5500,5500,20
|
|
20230921,112000,706303920,5500,5500,5500,5500,300
|
|
20230921,111900,704653920,5500,5510,5510,5500,253
|
|
20230921,111800,703262400,5520,5540,5540,5520,2756
|
|
20230921,111700,688036670,5550,5550,5550,5550,0
|
|
20230921,111600,688036670,5550,5550,5550,5550,4
|
|
20230921,111500,688014470,5560,5560,5560,5560,0
|
|
20230921,111400,688014470,5560,5560,5560,5560,10
|
|
20230921,111300,687958870,5550,5550,5550,5550,666
|
|
20230921,111200,684262570,5550,5550,5550,5550,0
|
|
20230921,111100,684262570,5550,5540,5550,5540,700
|
|
20230921,111000,680382890,5540,5540,5540,5540,0
|
|
20230921,110900,680382890,5540,5540,5540,5540,20
|
|
20230921,110800,680272090,5530,5530,5530,5530,2
|
|
20230921,110700,680261030,5530,5530,5530,5530,11
|
|
20230921,110600,680200200,5530,5530,5530,5530,54
|
|
20230921,110500,679901580,5530,5530,5530,5530,0
|
|
20230921,110400,679901580,5530,5520,5530,5520,1499
|
|
20230921,110300,671620040,5500,5500,5500,5500,0
|
|
20230921,110200,671620040,5500,5500,5500,5500,278
|
|
20230921,110100,670091040,5490,5490,5490,5490,82
|
|
20230921,110000,669640860,5480,5480,5480,5480,0
|
|
20230921,105900,669640860,5480,5460,5480,5460,765
|
|
20230921,105800,665454130,5460,5460,5460,5460,0
|
|
20230921,105700,665454130,5460,5460,5460,5460,106
|
|
20230921,105600,664875370,5460,5460,5460,5460,0
|
|
20230921,105500,664875370,5460,5460,5460,5460,71
|
|
20230921,105400,664487710,5450,5470,5470,5450,1082
|
|
20230921,105300,658577540,5470,5470,5470,5470,632
|
|
20230921,105200,655120500,5470,5490,5490,5470,1615
|
|
20230921,105100,646270820,5490,5500,5500,5490,464
|
|
20230921,105000,643722900,5500,5500,5500,5500,35
|
|
20230921,104900,643530400,5500,5510,5510,5490,110
|
|
20230921,104800,642924410,5500,5480,5500,5480,210
|
|
20230921,104700,641769920,5460,5460,5460,5460,0
|
|
20230921,104600,641769920,5460,5480,5480,5460,61
|
|
20230921,104500,641436820,5480,5490,5490,5460,140
|
|
20230921,104400,640671520,5490,5490,5490,5490,461
|
|
20230921,104300,638140630,5490,5490,5490,5490,342
|
|
20230921,104200,636263050,5470,5480,5480,5470,4
|
|
20230921,104100,636241160,5480,5480,5480,5480,40
|
|
20230921,104000,636021960,5490,5490,5490,5490,1
|
|
20230921,103900,636016470,5450,5450,5450,5450,200
|
|
20230921,103800,634926470,5450,5470,5470,5450,300
|
|
20230921,103700,633289970,5470,5470,5470,5470,0
|
|
20230921,103600,633289970,5470,5460,5480,5440,1150
|
|
20230921,103500,627012420,5460,5500,5500,5460,675
|
|
20230921,103400,623304430,5480,5470,5480,5470,251
|
|
20230921,103300,621928990,5480,5480,5480,5460,525
|
|
20230921,103200,619052270,5480,5480,5480,5480,500
|
|
20230921,103100,616312270,5490,5490,5490,5460,731
|
|
20230921,103000,612305980,5490,5480,5500,5470,102
|
|
20230921,102900,611747780,5480,5490,5490,5460,309
|
|
20230921,102800,610054960,5490,5460,5490,5390,2860
|
|
20230921,102700,594577350,5450,5480,5480,5450,1096
|
|
20230921,102600,588589350,5480,5470,5480,5470,172
|
|
20230921,102500,587648050,5460,5410,5460,5400,1752
|
|
20230921,102400,578151150,5430,5470,5500,5400,19058
|
|
20230921,102300,474776060,5480,5520,5520,5470,4580
|
|
20230921,102200,449628500,5530,5550,5550,5530,477
|
|
20230921,102100,446985920,5550,5550,5550,5550,19
|
|
20230921,102000,446880470,5560,5560,5560,5560,614
|
|
20230921,101900,443466630,5540,5530,5540,5530,673
|
|
20230921,101800,439744390,5500,5550,5550,5500,13000
|
|
20230921,101700,368048570,5560,5580,5580,5560,2795
|
|
20230921,101600,352486560,5590,5590,5590,5590,165
|
|
20230921,101500,351564210,5580,5580,5580,5580,0
|
|
20230921,101400,351564210,5580,5580,5580,5580,832
|
|
20230921,101300,346921650,5580,5600,5600,5580,252
|
|
20230921,101200,345513880,5610,5600,5610,5600,159
|
|
20230921,101100,344623470,5600,5600,5600,5600,0
|
|
20230921,101000,344623470,5600,5590,5600,5580,22
|
|
20230921,100900,344500620,5590,5600,5600,5590,120
|
|
20230921,100800,343828820,5600,5600,5600,5600,101
|
|
20230921,100700,343263220,5600,5600,5600,5600,1
|
|
20230921,100600,343257620,5610,5590,5610,5590,1468
|
|
20230921,100500,335039770,5590,5600,5600,5590,700
|
|
20230921,100400,331123990,5600,5600,5600,5600,63
|
|
20230921,100300,330771190,5610,5610,5610,5610,9
|
|
20230921,100200,330720700,5610,5610,5610,5610,339
|
|
20230921,100100,328818910,5600,5590,5600,5590,3983
|
|
20230921,100000,306553640,5590,5600,5600,5590,913
|
|
20230921,095900,301443230,5610,5610,5610,5610,280
|
|
20230921,095800,299872430,5610,5610,5610,5610,30
|
|
20230921,095700,299704130,5610,5610,5610,5610,0
|
|
20230921,095600,299704130,5610,5620,5620,5610,192
|
|
20230921,095500,298626810,5630,5630,5630,5630,4
|
|
20230921,095400,298604290,5600,5630,5630,5600,2002
|
|
20230921,095300,287393030,5600,5640,5640,5600,2594
|
|
20230921,095200,272824760,5630,5650,5650,5630,2279
|
|
20230921,095100,259980020,5650,5650,5650,5650,311
|
|
20230921,095000,258222870,5650,5650,5650,5650,200
|
|
20230921,094900,257092870,5650,5650,5650,5650,0
|
|
20230921,094800,257092870,5650,5660,5670,5650,1545
|
|
20230921,094700,248362050,5660,5660,5660,5660,77
|
|
20230921,094600,247926230,5650,5650,5660,5650,197
|
|
20230921,094500,246812950,5650,5640,5650,5640,556
|
|
20230921,094400,243676060,5650,5640,5650,5640,347
|
|
20230921,094300,241718870,5640,5640,5640,5640,4
|
|
20230921,094200,241696310,5650,5650,5650,5650,4921
|
|
20230921,094100,213892660,5650,5690,5690,5650,5734
|
|
20230921,094000,181413970,5690,5690,5690,5690,250
|
|
20230921,093900,179991470,5700,5700,5700,5700,21
|
|
20230921,093800,179871770,5690,5710,5710,5690,500
|
|
20230921,093700,177024670,5730,5720,5730,5720,23
|
|
20230921,093600,176893080,5690,5700,5700,5690,925
|
|
20230921,093500,171623600,5700,5710,5710,5700,701
|
|
20230921,093400,167627890,5710,5710,5710,5710,89
|
|
20230921,093300,167119700,5690,5700,5700,5690,19
|
|
20230921,093200,167011580,5690,5710,5710,5690,363
|
|
20230921,093100,164940300,5710,5690,5710,5690,1248
|
|
20230921,093000,157838000,5700,5710,5710,5700,1178
|
|
20230921,092900,151123130,5710,5710,5710,5710,0
|
|
20230921,092800,151123130,5710,5720,5720,5710,2376
|
|
20230921,092700,137544550,5730,5730,5730,5730,210
|
|
20230921,092600,136341250,5730,5730,5730,5730,3
|
|
20230921,092500,136324060,5730,5730,5730,5730,0
|
|
20230921,092400,136324060,5730,5730,5730,5730,59
|
|
20230921,092300,135985990,5730,5740,5740,5730,2139
|
|
20230921,092200,123720650,5750,5750,5750,5750,115
|
|
20230921,092100,123059400,5750,5750,5750,5750,417
|
|
20230921,092000,120661650,5750,5740,5750,5740,423
|
|
20230921,091900,118232730,5750,5750,5750,5750,869
|
|
20230921,091800,113235980,5750,5760,5760,5750,720
|
|
20230921,091700,109089970,5750,5780,5780,5750,1601
|
|
20230921,091600,99873760,5820,5820,5820,5820,0
|
|
20230921,091500,99873760,5820,5830,5830,5740,4093
|
|
20230921,091400,76203630,5830,5840,5840,5800,1403
|
|
20230921,091300,68066120,5830,5800,5890,5800,1264
|
|
20230921,091200,60697210,5810,5780,5810,5780,760
|
|
20230921,091100,56299180,5780,5770,5780,5770,113
|
|
20230921,091000,55647160,5710,5750,5750,5710,150
|
|
20230921,090900,54790050,5750,5740,5760,5720,3992
|
|
20230921,090800,31811680,5760,5760,5760,5760,40
|
|
20230921,090700,31581280,5760,5760,5760,5760,1
|
|
20230921,090600,31575520,5760,5730,5770,5710,1778
|
|
20230921,090500,21404790,5750,5750,5750,5750,450
|
|
20230921,090400,18817290,5750,5750,5770,5740,1495
|
|
20230921,090300,10220540,5750,5740,5750,5740,250
|
|
20230921,090200,8784040,5740,5740,5740,5740,541
|
|
20230921,090100,5678700,5740,5740,5740,5740,187
|
|
20230921,090000,4605320,5730,5780,5780,5730,798
|