615 lines
30 KiB
CSV
615 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,191200,2379381290,6260,6260,6260,6260,5287
|
|
20230919,191100,2379381290,6260,6260,6260,6260,0
|
|
20230919,191000,2379381290,6260,6260,6260,6260,0
|
|
20230919,190900,2379381290,6260,6260,6260,6260,0
|
|
20230919,190800,2379381290,6260,6260,6260,6260,0
|
|
20230919,190700,2379381290,6260,6260,6260,6260,0
|
|
20230919,190600,2379381290,6260,6260,6260,6260,0
|
|
20230919,190500,2379381290,6260,6260,6260,6260,0
|
|
20230919,190400,2379381290,6260,6260,6260,6260,0
|
|
20230919,190300,2379381290,6260,6260,6260,6260,0
|
|
20230919,190200,2379381290,6260,6260,6260,6260,0
|
|
20230919,190100,2379381290,6260,6260,6260,6260,0
|
|
20230919,190000,2379381290,6260,6260,6260,6260,0
|
|
20230919,185900,2379381290,6260,6260,6260,6260,0
|
|
20230919,185800,2379381290,6260,6260,6260,6260,0
|
|
20230919,185700,2379381290,6260,6260,6260,6260,0
|
|
20230919,185600,2379381290,6260,6260,6260,6260,0
|
|
20230919,185500,2379381290,6260,6260,6260,6260,0
|
|
20230919,185400,2379381290,6260,6260,6260,6260,0
|
|
20230919,185300,2379381290,6260,6260,6260,6260,0
|
|
20230919,185200,2379381290,6260,6260,6260,6260,0
|
|
20230919,185100,2379381290,6260,6260,6260,6260,0
|
|
20230919,185000,2379381290,6260,6260,6260,6260,0
|
|
20230919,184900,2379381290,6260,6260,6260,6260,0
|
|
20230919,184800,2379381290,6260,6260,6260,6260,0
|
|
20230919,184700,2379381290,6260,6260,6260,6260,0
|
|
20230919,184600,2379381290,6260,6260,6260,6260,0
|
|
20230919,184500,2379381290,6260,6260,6260,6260,0
|
|
20230919,184400,2379381290,6260,6260,6260,6260,0
|
|
20230919,184300,2379381290,6260,6260,6260,6260,0
|
|
20230919,184200,2379381290,6260,6260,6260,6260,5287
|
|
20230919,184100,2379381290,6260,6260,6260,6260,0
|
|
20230919,184000,2379381290,6260,6260,6260,6260,0
|
|
20230919,183900,2379381290,6260,6260,6260,6260,0
|
|
20230919,183800,2379381290,6260,6260,6260,6260,0
|
|
20230919,183700,2379381290,6260,6260,6260,6260,0
|
|
20230919,183600,2379381290,6260,6260,6260,6260,0
|
|
20230919,183500,2379381290,6260,6260,6260,6260,0
|
|
20230919,183400,2379381290,6260,6260,6260,6260,0
|
|
20230919,183300,2379381290,6260,6260,6260,6260,0
|
|
20230919,183200,2379381290,6260,6260,6260,6260,0
|
|
20230919,183100,2379381290,6260,6260,6260,6260,0
|
|
20230919,183000,2379381290,6260,6260,6260,6260,0
|
|
20230919,182900,2379381290,6260,6260,6260,6260,0
|
|
20230919,182800,2379381290,6260,6260,6260,6260,0
|
|
20230919,182700,2379381290,6260,6260,6260,6260,0
|
|
20230919,182600,2379381290,6260,6260,6260,6260,0
|
|
20230919,182500,2379381290,6260,6260,6260,6260,0
|
|
20230919,182400,2379381290,6260,6260,6260,6260,0
|
|
20230919,182300,2379381290,6260,6260,6260,6260,0
|
|
20230919,182200,2379381290,6260,6260,6260,6260,0
|
|
20230919,182100,2379381290,6260,6260,6260,6260,0
|
|
20230919,182000,2379381290,6260,6260,6260,6260,0
|
|
20230919,181900,2379381290,6260,6260,6260,6260,0
|
|
20230919,181800,2379381290,6260,6260,6260,6260,0
|
|
20230919,181700,2379381290,6260,6260,6260,6260,0
|
|
20230919,181600,2379381290,6260,6260,6260,6260,0
|
|
20230919,181500,2379381290,6260,6260,6260,6260,0
|
|
20230919,181400,2379381290,6260,6260,6260,6260,0
|
|
20230919,181300,2379381290,6260,6260,6260,6260,0
|
|
20230919,181200,2379381290,6260,6260,6260,6260,5287
|
|
20230919,181100,2379381290,6260,6260,6260,6260,0
|
|
20230919,181000,2379381290,6260,6260,6260,6260,0
|
|
20230919,180900,2379381290,6260,6260,6260,6260,0
|
|
20230919,180800,2379381290,6260,6260,6260,6260,0
|
|
20230919,180700,2379381290,6260,6260,6260,6260,0
|
|
20230919,180600,2379381290,6260,6260,6260,6260,0
|
|
20230919,180500,2379381290,6260,6260,6260,6260,0
|
|
20230919,180400,2379381290,6260,6260,6260,6260,0
|
|
20230919,180300,2379381290,6260,6260,6260,6260,0
|
|
20230919,180200,2379381290,6260,6260,6260,6260,0
|
|
20230919,180100,2379381290,6260,6260,6260,6260,0
|
|
20230919,180000,2379381290,6260,6260,6260,6260,0
|
|
20230919,175900,2379381290,6260,6260,6260,6260,0
|
|
20230919,175800,2379381290,6260,6260,6260,6260,0
|
|
20230919,175700,2379381290,6260,6260,6260,6260,0
|
|
20230919,175600,2379381290,6260,6260,6260,6260,0
|
|
20230919,175500,2379381290,6260,6260,6260,6260,0
|
|
20230919,175400,2379381290,6260,6260,6260,6260,0
|
|
20230919,175300,2379381290,6260,6260,6260,6260,0
|
|
20230919,175200,2379381290,6260,6260,6260,6260,0
|
|
20230919,175100,2379381290,6260,6260,6260,6260,0
|
|
20230919,175000,2379381290,6260,6260,6260,6260,0
|
|
20230919,174900,2379381290,6260,6260,6260,6260,0
|
|
20230919,174800,2379381290,6260,6260,6260,6260,0
|
|
20230919,174700,2379381290,6260,6260,6260,6260,0
|
|
20230919,174600,2379381290,6260,6260,6260,6260,0
|
|
20230919,174500,2379381290,6260,6260,6260,6260,0
|
|
20230919,174400,2379381290,6260,6260,6260,6260,0
|
|
20230919,174300,2379381290,6260,6260,6260,6260,0
|
|
20230919,174200,2379381290,6260,6260,6260,6260,5287
|
|
20230919,174100,2379381290,6260,6260,6260,6260,0
|
|
20230919,174000,2379381290,6260,6260,6260,6260,0
|
|
20230919,173900,2379381290,6260,6260,6260,6260,0
|
|
20230919,173800,2379381290,6260,6260,6260,6260,0
|
|
20230919,173700,2379381290,6260,6260,6260,6260,0
|
|
20230919,173600,2379381290,6260,6260,6260,6260,0
|
|
20230919,173500,2379381290,6260,6260,6260,6260,0
|
|
20230919,173400,2379381290,6260,6260,6260,6260,0
|
|
20230919,173300,2379381290,6260,6260,6260,6260,0
|
|
20230919,173200,2379381290,6260,6260,6260,6260,0
|
|
20230919,173100,2379381290,6260,6260,6260,6260,0
|
|
20230919,173000,2379381290,6260,6260,6260,6260,0
|
|
20230919,172900,2379381290,6260,6260,6260,6260,0
|
|
20230919,172800,2379381290,6260,6260,6260,6260,0
|
|
20230919,172700,2379381290,6260,6260,6260,6260,0
|
|
20230919,172600,2379381290,6260,6260,6260,6260,0
|
|
20230919,172500,2379381290,6260,6260,6260,6260,0
|
|
20230919,172400,2379381290,6260,6260,6260,6260,0
|
|
20230919,172300,2379381290,6260,6260,6260,6260,0
|
|
20230919,172200,2379381290,6260,6260,6260,6260,0
|
|
20230919,172100,2379381290,6260,6260,6260,6260,0
|
|
20230919,172000,2379381290,6260,6260,6260,6260,0
|
|
20230919,171900,2379381290,6260,6260,6260,6260,0
|
|
20230919,171800,2379381290,6260,6260,6260,6260,0
|
|
20230919,171700,2379381290,6260,6260,6260,6260,0
|
|
20230919,171600,2379381290,6260,6260,6260,6260,0
|
|
20230919,171500,2379381290,6260,6260,6260,6260,0
|
|
20230919,171400,2379381290,6260,6260,6260,6260,0
|
|
20230919,171300,2379381290,6260,6260,6260,6260,0
|
|
20230919,171200,2379381290,6260,6260,6260,6260,5287
|
|
20230919,171100,2379381290,6260,6260,6260,6260,0
|
|
20230919,171000,2379381290,6260,6260,6260,6260,0
|
|
20230919,170900,2379381290,6260,6260,6260,6260,0
|
|
20230919,170800,2379381290,6260,6260,6260,6260,0
|
|
20230919,170700,2379381290,6260,6260,6260,6260,0
|
|
20230919,170600,2379381290,6260,6260,6260,6260,0
|
|
20230919,170500,2379381290,6260,6260,6260,6260,0
|
|
20230919,170400,2379381290,6260,6260,6260,6260,0
|
|
20230919,170300,2379381290,6260,6260,6260,6260,0
|
|
20230919,170200,2379381290,6260,6260,6260,6260,0
|
|
20230919,170100,2379381290,6260,6260,6260,6260,0
|
|
20230919,170000,2379381290,6260,6260,6260,6260,0
|
|
20230919,165900,2379381290,6260,6260,6260,6260,0
|
|
20230919,165800,2379381290,6260,6260,6260,6260,0
|
|
20230919,165700,2379381290,6260,6260,6260,6260,0
|
|
20230919,165600,2379381290,6260,6260,6260,6260,0
|
|
20230919,165500,2379381290,6260,6260,6260,6260,0
|
|
20230919,165400,2379381290,6260,6260,6260,6260,0
|
|
20230919,165300,2379381290,6260,6260,6260,6260,0
|
|
20230919,165200,2379381290,6260,6260,6260,6260,0
|
|
20230919,165100,2379381290,6260,6260,6260,6260,0
|
|
20230919,165000,2379381290,6260,6260,6260,6260,0
|
|
20230919,164900,2379381290,6260,6260,6260,6260,0
|
|
20230919,164800,2379381290,6260,6260,6260,6260,0
|
|
20230919,164700,2379381290,6260,6260,6260,6260,0
|
|
20230919,164600,2379381290,6260,6260,6260,6260,0
|
|
20230919,164500,2379381290,6260,6260,6260,6260,0
|
|
20230919,164400,2379381290,6260,6260,6260,6260,0
|
|
20230919,164300,2379381290,6260,6260,6260,6260,0
|
|
20230919,164200,2379381290,6260,6260,6260,6260,5287
|
|
20230919,164100,2379381290,6260,6260,6260,6260,0
|
|
20230919,164000,2379381290,6260,6260,6260,6260,0
|
|
20230919,163900,2379381290,6260,6260,6260,6260,0
|
|
20230919,163800,2379381290,6260,6260,6260,6260,0
|
|
20230919,163700,2379381290,6260,6260,6260,6260,0
|
|
20230919,163600,2379381290,6260,6260,6260,6260,0
|
|
20230919,163500,2379381290,6260,6260,6260,6260,0
|
|
20230919,163400,2379381290,6260,6260,6260,6260,0
|
|
20230919,163300,2379381290,6260,6260,6260,6260,0
|
|
20230919,163200,2379381290,6260,6260,6260,6260,0
|
|
20230919,163100,2379381290,6260,6260,6260,6260,0
|
|
20230919,163000,2379381290,6260,6260,6260,6260,0
|
|
20230919,162900,2379381290,6260,6260,6260,6260,0
|
|
20230919,162800,2379381290,6260,6260,6260,6260,0
|
|
20230919,162700,2379381290,6260,6260,6260,6260,0
|
|
20230919,162600,2379381290,6260,6260,6260,6260,0
|
|
20230919,162500,2379381290,6260,6260,6260,6260,0
|
|
20230919,162400,2379381290,6260,6260,6260,6260,0
|
|
20230919,162300,2379381290,6260,6260,6260,6260,0
|
|
20230919,162200,2379381290,6260,6260,6260,6260,0
|
|
20230919,162100,2379381290,6260,6260,6260,6260,0
|
|
20230919,162000,2379381290,6260,6260,6260,6260,0
|
|
20230919,161900,2379381290,6260,6260,6260,6260,0
|
|
20230919,161800,2379381290,6260,6260,6260,6260,0
|
|
20230919,161700,2379381290,6260,6260,6260,6260,0
|
|
20230919,161600,2379381290,6260,6260,6260,6260,0
|
|
20230919,161500,2379381290,6260,6260,6260,6260,0
|
|
20230919,161400,2379381290,6260,6260,6260,6260,0
|
|
20230919,161300,2379381290,6260,6260,6260,6260,0
|
|
20230919,161200,2379381290,6260,6260,6260,6260,5287
|
|
20230919,161100,2379381290,6260,6260,6260,6260,0
|
|
20230919,161000,2379381290,6260,6260,6260,6260,0
|
|
20230919,160900,2379381290,6260,6260,6260,6260,0
|
|
20230919,160800,2379381290,6260,6260,6260,6260,0
|
|
20230919,160700,2379381290,6260,6260,6260,6260,0
|
|
20230919,160600,2379381290,6260,6260,6260,6260,0
|
|
20230919,160500,2379381290,6260,6260,6260,6260,0
|
|
20230919,160400,2379381290,6260,6260,6260,6260,0
|
|
20230919,160300,2379381290,6260,6260,6260,6260,0
|
|
20230919,160200,2379381290,6260,6260,6260,6260,0
|
|
20230919,160100,2379381290,6260,6260,6260,6260,0
|
|
20230919,160000,2379381290,6260,6260,6260,6260,0
|
|
20230919,155900,2379381290,6260,6260,6260,6260,0
|
|
20230919,155800,2379381290,6260,6260,6260,6260,0
|
|
20230919,155700,2379381290,6260,6260,6260,6260,0
|
|
20230919,155600,2379381290,6260,6260,6260,6260,0
|
|
20230919,155500,2379381290,6260,6260,6260,6260,0
|
|
20230919,155400,2379381290,6260,6260,6260,6260,0
|
|
20230919,155300,2379381290,6260,6260,6260,6260,0
|
|
20230919,155200,2379381290,6260,6260,6260,6260,0
|
|
20230919,155100,2379381290,6260,6260,6260,6260,0
|
|
20230919,155000,2379381290,6260,6260,6260,6260,0
|
|
20230919,154900,2379381290,6260,6260,6260,6260,0
|
|
20230919,154800,2379381290,6260,6260,6260,6260,0
|
|
20230919,154700,2379381290,6260,6260,6260,6260,0
|
|
20230919,154600,2379381290,6260,6260,6260,6260,0
|
|
20230919,154500,2379381290,6260,6260,6260,6260,0
|
|
20230919,154400,2379381290,6260,6260,6260,6260,0
|
|
20230919,154300,2379381290,6260,6260,6260,6260,0
|
|
20230919,154200,2379381290,6260,6260,6260,6260,5287
|
|
20230919,154100,2379381290,6260,6260,6260,6260,0
|
|
20230919,154000,2379381290,6260,6260,6260,6260,0
|
|
20230919,153900,2379381290,6260,6260,6260,6260,0
|
|
20230919,153800,2379381290,6260,6260,6260,6260,0
|
|
20230919,153700,2379381290,6260,6260,6260,6260,0
|
|
20230919,153600,2379381290,6260,6260,6260,6260,0
|
|
20230919,153500,2379381290,6260,6260,6260,6260,0
|
|
20230919,153400,2379381290,6260,6260,6260,6260,0
|
|
20230919,153300,2379381290,6260,6260,6260,6260,0
|
|
20230919,153200,2379381290,6260,6260,6260,6260,0
|
|
20230919,153100,2379381290,6260,6260,6260,6260,0
|
|
20230919,153000,2379381290,6260,6260,6260,6260,5287
|
|
20230919,152900,2346284670,6290,6290,6290,6290,0
|
|
20230919,152800,2346284670,6290,6290,6290,6290,0
|
|
20230919,152700,2346284670,6290,6290,6290,6290,0
|
|
20230919,152600,2346284670,6290,6290,6290,6290,0
|
|
20230919,152500,2346284670,6290,6290,6290,6290,0
|
|
20230919,152400,2346284670,6290,6290,6290,6290,0
|
|
20230919,152300,2346284670,6290,6290,6290,6290,0
|
|
20230919,152200,2346284670,6290,6290,6290,6290,0
|
|
20230919,152100,2346284670,6290,6290,6290,6290,0
|
|
20230919,152000,2346284670,6290,6290,6290,6290,0
|
|
20230919,151900,2346284670,6290,6280,6290,6270,1192
|
|
20230919,151800,2338795930,6280,6270,6280,6270,205
|
|
20230919,151700,2337510530,6280,6280,6280,6280,15
|
|
20230919,151600,2337416330,6290,6250,6290,6250,1537
|
|
20230919,151500,2327806810,6260,6260,6260,6260,15
|
|
20230919,151400,2327712910,6260,6250,6260,6240,1285
|
|
20230919,151300,2319682360,6260,6250,6260,6250,1146
|
|
20230919,151200,2312519500,6260,6270,6270,6260,458
|
|
20230919,151100,2309651250,6270,6270,6270,6270,35
|
|
20230919,151000,2309431800,6270,6260,6270,6260,98
|
|
20230919,150900,2308817390,6260,6260,6260,6260,42
|
|
20230919,150800,2308554470,6270,6270,6270,6260,16
|
|
20230919,150700,2308454250,6270,6250,6270,6240,362
|
|
20230919,150600,2306194520,6260,6260,6260,6250,85
|
|
20230919,150500,2305662910,6260,6270,6270,6260,43
|
|
20230919,150400,2305393700,6270,6250,6270,6250,467
|
|
20230919,150300,2302474830,6270,6270,6270,6260,107
|
|
20230919,150200,2301803950,6270,6270,6270,6270,37
|
|
20230919,150100,2301571960,6270,6270,6270,6250,140
|
|
20230919,150000,2300694660,6260,6280,6280,6260,156
|
|
20230919,145900,2299715500,6280,6280,6280,6270,11
|
|
20230919,145800,2299646430,6280,6280,6280,6250,41
|
|
20230919,145700,2299389820,6280,6290,6300,6250,9232
|
|
20230919,145600,2241637600,6300,6290,6300,6290,202
|
|
20230919,145500,2240366980,6300,6300,6300,6300,50
|
|
20230919,145400,2240051980,6300,6300,6300,6290,103
|
|
20230919,145300,2239404080,6300,6290,6300,6290,10
|
|
20230919,145200,2239341170,6300,6290,6300,6280,1168
|
|
20230919,145100,2231986840,6300,6280,6300,6280,502
|
|
20230919,145000,2228828340,6290,6270,6290,6270,27
|
|
20230919,144900,2228658830,6290,6280,6290,6280,141
|
|
20230919,144800,2227773340,6290,6280,6290,6280,568
|
|
20230919,144700,2224206200,6280,6270,6290,6270,480
|
|
20230919,144600,2221194340,6270,6280,6280,6270,1100
|
|
20230919,144500,2214288800,6300,6300,6300,6300,306
|
|
20230919,144400,2212361000,6300,6290,6300,6290,251
|
|
20230919,144300,2210782190,6300,6280,6300,6280,781
|
|
20230919,144200,2205874350,6300,6300,6300,6300,0
|
|
20230919,144100,2205874350,6300,6300,6300,6300,0
|
|
20230919,144000,2205874350,6300,6300,6300,6300,4
|
|
20230919,143900,2205849150,6290,6300,6300,6290,22
|
|
20230919,143800,2205710760,6270,6300,6300,6270,264
|
|
20230919,143700,2204047860,6270,6300,6300,6270,17
|
|
20230919,143600,2203941100,6300,6280,6300,6280,112
|
|
20230919,143500,2203237700,6300,6290,6310,6280,1205
|
|
20230919,143400,2195667500,6310,6290,6310,6280,924
|
|
20230919,143300,2189858510,6310,6310,6310,6310,0
|
|
20230919,143200,2189858510,6310,6300,6310,6300,552
|
|
20230919,143100,2186380900,6310,6310,6310,6300,294
|
|
20230919,143000,2184528170,6310,6300,6310,6300,115
|
|
20230919,142900,2183802580,6300,6310,6310,6300,11
|
|
20230919,142800,2183733230,6310,6310,6310,6310,10
|
|
20230919,142700,2183670130,6310,6310,6310,6300,26
|
|
20230919,142600,2183506200,6310,6300,6310,6300,2010
|
|
20230919,142500,2170832830,6300,6300,6300,6300,11
|
|
20230919,142400,2170763530,6300,6300,6300,6280,21
|
|
20230919,142300,2170631430,6280,6290,6300,6280,281
|
|
20230919,142200,2168863230,6300,6300,6300,6290,22
|
|
20230919,142100,2168724730,6300,6300,6300,6290,50
|
|
20230919,142000,2168409830,6300,6310,6310,6280,22
|
|
20230919,141900,2168271380,6310,6310,6310,6310,30
|
|
20230919,141800,2168082080,6310,6310,6310,6310,15
|
|
20230919,141700,2167987430,6310,6310,6310,6310,11
|
|
20230919,141600,2167918020,6310,6310,6310,6310,16
|
|
20230919,141500,2167817060,6310,6310,6310,6290,389
|
|
20230919,141400,2165367610,6310,6310,6310,6310,6
|
|
20230919,141300,2165329750,6290,6300,6310,6290,1086
|
|
20230919,141200,2158494600,6300,6300,6300,6300,270
|
|
20230919,141100,2156793600,6300,6300,6300,6290,210
|
|
20230919,141000,2155472600,6300,6300,6300,6290,413
|
|
20230919,140900,2152871700,6300,6300,6300,6290,227
|
|
20230919,140800,2151443220,6300,6290,6300,6290,101
|
|
20230919,140700,2150807920,6290,6290,6290,6290,31
|
|
20230919,140600,2150612930,6290,6300,6300,6290,23
|
|
20230919,140500,2150468180,6290,6290,6290,6290,117
|
|
20230919,140400,2149732250,6290,6300,6300,6270,113
|
|
20230919,140300,2149023530,6300,6300,6300,6300,11
|
|
20230919,140200,2148954230,6300,6300,6300,6300,110
|
|
20230919,140100,2148261230,6300,6300,6300,6300,12
|
|
20230919,140000,2148185630,6300,6290,6300,6290,136
|
|
20230919,135900,2147329130,6290,6270,6290,6270,3
|
|
20230919,135800,2147310280,6300,6290,6300,6290,30
|
|
20230919,135700,2147121540,6300,6300,6300,6300,0
|
|
20230919,135600,2147121540,6300,6300,6300,6300,0
|
|
20230919,135500,2147121540,6300,6300,6300,6300,0
|
|
20230919,135400,2147121540,6300,6300,6300,6300,0
|
|
20230919,135300,2147121540,6300,6300,6300,6260,31
|
|
20230919,135200,2146927180,6300,6300,6300,6300,0
|
|
20230919,135100,2146927180,6300,6280,6300,6260,240
|
|
20230919,135000,2145421550,6300,6270,6300,6270,6
|
|
20230919,134900,2145383900,6300,6280,6300,6270,481
|
|
20230919,134800,2142367650,6300,6270,6300,6270,51
|
|
20230919,134700,2142047850,6300,6300,6300,6300,96
|
|
20230919,134600,2141443050,6300,6300,6300,6300,5
|
|
20230919,134500,2141411550,6300,6280,6300,6270,390
|
|
20230919,134400,2138961330,6280,6290,6290,6280,232
|
|
20230919,134300,2137504350,6270,6290,6290,6270,173
|
|
20230919,134200,2136419580,6290,6300,6300,6290,290
|
|
20230919,134100,2134592780,6300,6300,6300,6280,624
|
|
20230919,134000,2130672420,6300,6310,6310,6290,781
|
|
20230919,133900,2125750020,6330,6330,6330,6330,49
|
|
20230919,133800,2125439850,6330,6330,6330,6320,327
|
|
20230919,133700,2123372430,6340,6330,6340,6330,258
|
|
20230919,133600,2121736870,6340,6340,6340,6340,421
|
|
20230919,133500,2119067730,6340,6320,6340,6320,2141
|
|
20230919,133400,2105525520,6330,6330,6330,6320,4980
|
|
20230919,133300,2074031900,6330,6310,6330,6310,1334
|
|
20230919,133200,2065609550,6310,6310,6310,6310,1000
|
|
20230919,133100,2059299550,6310,6300,6310,6300,51
|
|
20230919,133000,2058978240,6310,6290,6310,6290,597
|
|
20230919,132900,2055211710,6310,6290,6310,6290,87
|
|
20230919,132800,2054664420,6310,6310,6310,6310,0
|
|
20230919,132700,2054664420,6310,6310,6310,6310,313
|
|
20230919,132600,2052689390,6310,6310,6310,6310,0
|
|
20230919,132500,2052689390,6310,6300,6310,6300,114
|
|
20230919,132400,2051971180,6300,6310,6310,6300,319
|
|
20230919,132300,2049961450,6310,6310,6310,6310,358
|
|
20230919,132200,2047702470,6310,6290,6310,6290,3887
|
|
20230919,132100,2023223670,6290,6280,6290,6280,84
|
|
20230919,132000,2022696120,6280,6270,6280,6270,58
|
|
20230919,131900,2022331910,6280,6280,6280,6280,0
|
|
20230919,131800,2022331910,6280,6260,6280,6260,334
|
|
20230919,131700,2020241030,6280,6280,6280,6280,0
|
|
20230919,131600,2020241030,6280,6280,6280,6280,0
|
|
20230919,131500,2020241030,6280,6260,6280,6260,1133
|
|
20230919,131400,2013146270,6270,6270,6270,6270,146
|
|
20230919,131300,2012230850,6290,6290,6290,6270,12
|
|
20230919,131200,2012155430,6290,6290,6290,6270,95
|
|
20230919,131100,2011558180,6270,6270,6270,6270,1
|
|
20230919,131000,2011551910,6290,6290,6290,6290,0
|
|
20230919,130900,2011551910,6290,6290,6290,6290,0
|
|
20230919,130800,2011551910,6290,6270,6290,6270,13
|
|
20230919,130700,2011470260,6290,6270,6290,6270,202
|
|
20230919,130600,2010203680,6290,6290,6290,6290,0
|
|
20230919,130500,2010203680,6290,6290,6290,6290,0
|
|
20230919,130400,2010203680,6290,6290,6290,6290,200
|
|
20230919,130300,2008945680,6290,6290,6290,6290,2
|
|
20230919,130200,2008933100,6260,6260,6290,6260,402
|
|
20230919,130100,2006416550,6290,6290,6290,6290,0
|
|
20230919,130000,2006416550,6290,6290,6290,6290,105
|
|
20230919,125900,2005756100,6290,6290,6290,6290,0
|
|
20230919,125800,2005756100,6290,6250,6290,6250,350
|
|
20230919,125700,2003568010,6260,6260,6290,6260,156
|
|
20230919,125600,2002590810,6280,6270,6280,6270,50
|
|
20230919,125500,2002277260,6290,6290,6290,6290,0
|
|
20230919,125400,2002277260,6290,6290,6290,6290,2
|
|
20230919,125300,2002264680,6280,6280,6280,6280,6836
|
|
20230919,125200,1959334600,6280,6250,6280,6250,52
|
|
20230919,125100,1959009570,6270,6270,6270,6260,578
|
|
20230919,125000,1955385560,6250,6270,6270,6250,2378
|
|
20230919,124900,1940495060,6290,6290,6290,6290,101
|
|
20230919,124800,1939859770,6280,6290,6290,6280,74
|
|
20230919,124700,1939395020,6290,6290,6290,6290,1
|
|
20230919,124600,1939388730,6300,6300,6300,6300,0
|
|
20230919,124500,1939388730,6300,6300,6300,6300,104
|
|
20230919,124400,1938733530,6300,6300,6300,6300,717
|
|
20230919,124300,1934216430,6300,6290,6300,6270,385
|
|
20230919,124200,1931800380,6290,6300,6300,6270,522
|
|
20230919,124100,1928517800,6300,6300,6300,6300,126
|
|
20230919,124000,1927724000,6300,6300,6300,6300,11
|
|
20230919,123900,1927654700,6300,6300,6300,6300,1
|
|
20230919,123800,1927648400,6300,6300,6300,6300,12
|
|
20230919,123700,1927572800,6300,6280,6300,6280,22
|
|
20230919,123600,1927434420,6300,6270,6300,6270,190
|
|
20230919,123500,1926243060,6270,6270,6270,6270,12
|
|
20230919,123400,1926167820,6300,6300,6300,6300,0
|
|
20230919,123300,1926167820,6300,6280,6300,6270,1005
|
|
20230919,123200,1919866190,6300,6300,6300,6300,1
|
|
20230919,123100,1919859890,6290,6290,6290,6290,12
|
|
20230919,123000,1919784410,6300,6290,6300,6290,129
|
|
20230919,122900,1918971930,6290,6290,6290,6290,3
|
|
20230919,122800,1918953060,6290,6300,6300,6260,1410
|
|
20230919,122700,1910118200,6270,6270,6300,6270,629
|
|
20230919,122600,1906174250,6300,6290,6300,6290,54
|
|
20230919,122500,1905834570,6310,6280,6310,6260,2255
|
|
20230919,122400,1891683540,6280,6330,6330,6280,1154
|
|
20230919,122300,1884418430,6310,6310,6330,6310,501
|
|
20230919,122200,1881257100,6310,6320,6330,6310,963
|
|
20230919,122100,1875173430,6340,6340,6340,6340,1
|
|
20230919,122000,1875167090,6340,6340,6340,6340,0
|
|
20230919,121900,1875167090,6340,6340,6340,6340,262
|
|
20230919,121800,1873506010,6340,6340,6340,6340,1
|
|
20230919,121700,1873499670,6330,6330,6330,6330,6
|
|
20230919,121600,1873461690,6340,6330,6340,6330,244
|
|
20230919,121500,1871917160,6330,6320,6330,6320,104
|
|
20230919,121400,1871259520,6320,6300,6320,6300,890
|
|
20230919,121300,1865652440,6320,6310,6320,6300,54
|
|
20230919,121200,1865312200,6330,6310,6330,6300,829
|
|
20230919,121100,1860085260,6340,6340,6340,6340,0
|
|
20230919,121000,1860085260,6340,6330,6340,6330,163
|
|
20230919,120900,1859053440,6320,6320,6320,6320,415
|
|
20230919,120800,1856430640,6330,6330,6330,6330,0
|
|
20230919,120700,1856430640,6330,6330,6330,6330,316
|
|
20230919,120600,1854430360,6330,6330,6330,6330,218
|
|
20230919,120500,1853050420,6340,6330,6340,6330,22
|
|
20230919,120400,1852911130,6330,6320,6340,6310,172
|
|
20230919,120300,1851825280,6340,6340,6340,6340,8
|
|
20230919,120200,1851774560,6340,6340,6340,6310,50
|
|
20230919,120100,1851458180,6320,6340,6340,6320,62
|
|
20230919,120000,1851066280,6340,6310,6340,6310,112
|
|
20230919,115900,1850356380,6340,6320,6340,6310,613
|
|
20230919,115800,1846475560,6340,6340,6340,6340,83
|
|
20230919,115700,1845949340,6340,6340,6340,6340,37
|
|
20230919,115600,1845714760,6340,6320,6340,6310,441
|
|
20230919,115500,1842930440,6350,6340,6350,6320,1078
|
|
20230919,115400,1836112360,6370,6340,6370,6340,139
|
|
20230919,115300,1835231010,6370,6350,6370,6350,37
|
|
20230919,115200,1834995660,6350,6370,6370,6340,293
|
|
20230919,115100,1833137870,6350,6340,6370,6340,253
|
|
20230919,115000,1831533080,6370,6370,6370,6350,238
|
|
20230919,114900,1830021000,6350,6360,6360,6350,193
|
|
20230919,114800,1828794850,6370,6370,6370,6360,110
|
|
20230919,114700,1828095230,6370,6370,6380,6370,52
|
|
20230919,114600,1827763980,6370,6370,6370,6370,564
|
|
20230919,114500,1824171300,6380,6370,6380,6370,720
|
|
20230919,114400,1819583650,6370,6370,6370,6370,15
|
|
20230919,114300,1819488100,6370,6360,6370,6360,11
|
|
20230919,114200,1819418130,6370,6350,6370,6340,37
|
|
20230919,114100,1819183180,6330,6350,6350,6330,1110
|
|
20230919,114000,1812153360,6350,6360,6360,6350,444
|
|
20230919,113900,1809329660,6360,6360,6360,6340,132
|
|
20230919,113800,1808490980,6360,6360,6360,6350,714
|
|
20230919,113700,1803950640,6360,6340,6360,6340,117
|
|
20230919,113600,1803206840,6360,6340,6360,6340,168
|
|
20230919,113500,1802139770,6340,6340,6340,6330,1244
|
|
20230919,113400,1794255310,6340,6350,6350,6340,276
|
|
20230919,113300,1792502840,6350,6360,6360,6350,270
|
|
20230919,113200,1790788020,6370,6370,6370,6370,11
|
|
20230919,113100,1790717950,6380,6370,6380,6340,858
|
|
20230919,113000,1785252190,6350,6370,6380,6350,2727
|
|
20230919,112900,1767914410,6380,6380,6380,6380,156
|
|
20230919,112800,1766919130,6380,6380,6380,6370,380
|
|
20230919,112700,1764495660,6380,6370,6380,6370,257
|
|
20230919,112600,1762857550,6380,6380,6380,6370,633
|
|
20230919,112500,1758822130,6380,6380,6380,6360,296
|
|
20230919,112400,1756936560,6380,6380,6380,6370,356
|
|
20230919,112300,1754665460,6390,6390,6400,6390,1137
|
|
20230919,112200,1747395290,6390,6400,6410,6390,4197
|
|
20230919,112100,1720537910,6400,6370,6400,6370,2116
|
|
20230919,112000,1707022580,6370,6370,6390,6370,1725
|
|
20230919,111900,1696014600,6380,6380,6380,6370,2886
|
|
20230919,111800,1677626370,6380,6350,6380,6350,4256
|
|
20230919,111700,1650527810,6350,6350,6350,6350,851
|
|
20230919,111600,1645123960,6350,6340,6350,6340,571
|
|
20230919,111500,1641503700,6340,6340,6350,6340,299
|
|
20230919,111400,1639605980,6340,6340,6350,6340,760
|
|
20230919,111300,1634787400,6340,6330,6340,6330,745
|
|
20230919,111200,1630071530,6330,6300,6330,6300,160
|
|
20230919,111100,1629062830,6300,6300,6300,6300,126
|
|
20230919,111000,1628269030,6300,6300,6300,6300,345
|
|
20230919,110900,1626095530,6310,6310,6310,6290,58
|
|
20230919,110800,1625730550,6310,6290,6310,6280,1475
|
|
20230919,110700,1616466900,6300,6300,6310,6300,805
|
|
20230919,110600,1611395030,6310,6300,6310,6280,1782
|
|
20230919,110500,1600187460,6300,6310,6330,6300,4068
|
|
20230919,110400,1574553090,6330,6330,6330,6330,0
|
|
20230919,110300,1574553090,6330,6330,6330,6310,1326
|
|
20230919,110200,1566185880,6340,6310,6340,6310,617
|
|
20230919,110100,1562292010,6350,6310,6350,6310,419
|
|
20230919,110000,1559646190,6310,6350,6350,6300,1940
|
|
20230919,105900,1547390660,6350,6350,6350,6320,515
|
|
20230919,105800,1544131510,6330,6340,6350,6330,146
|
|
20230919,105700,1543207210,6350,6350,6350,6330,925
|
|
20230919,105600,1537351220,6350,6350,6350,6340,27
|
|
20230919,105500,1537179970,6340,6340,6360,6340,809
|
|
20230919,105400,1532050850,6340,6360,6360,6340,522
|
|
20230919,105300,1528740810,6370,6370,6370,6340,319
|
|
20230919,105200,1526712660,6370,6370,6370,6340,1882
|
|
20230919,105100,1514763050,6370,6370,6370,6360,906
|
|
20230919,105000,1508997830,6380,6380,6380,6370,66
|
|
20230919,104900,1508576920,6380,6380,6380,6370,179
|
|
20230919,104800,1507435010,6380,6370,6380,6370,657
|
|
20230919,104700,1503247640,6370,6370,6380,6340,4168
|
|
20230919,104600,1476726220,6380,6400,6400,6360,1882
|
|
20230919,104500,1464730070,6400,6410,6410,6380,2587
|
|
20230919,104400,1448169130,6410,6380,6410,6370,8543
|
|
20230919,104300,1393563080,6370,6400,6400,6370,5642
|
|
20230919,104200,1357530610,6400,6420,6430,6400,9930
|
|
20230919,104100,1293749090,6430,6420,6460,6390,25435
|
|
20230919,104000,1130141840,6420,6350,6420,6340,30172
|
|
20230919,103900,937606180,6350,6310,6350,6300,30607
|
|
20230919,103800,743963150,6310,6280,6310,6280,2595
|
|
20230919,103700,727637420,6280,6280,6280,6270,356
|
|
20230919,103600,725402180,6260,6260,6260,6260,1
|
|
20230919,103500,725395920,6280,6270,6280,6250,1131
|
|
20230919,103400,718309580,6270,6270,6270,6270,101
|
|
20230919,103300,717676310,6260,6260,6260,6260,29
|
|
20230919,103200,717494770,6260,6240,6260,6240,449
|
|
20230919,103100,714689050,6250,6240,6250,6240,501
|
|
20230919,103000,711557810,6250,6250,6250,6250,125
|
|
20230919,102900,710776560,6250,6240,6250,6240,335
|
|
20230919,102800,708686150,6240,6230,6240,6230,43
|
|
20230919,102700,708417960,6250,6240,6250,6240,85
|
|
20230919,102600,707887180,6240,6260,6260,6240,593
|
|
20230919,102500,704186620,6260,6270,6270,6250,2132
|
|
20230919,102400,690852780,6260,6260,6260,6260,131
|
|
20230919,102300,690032720,6280,6260,6280,6260,51
|
|
20230919,102200,689713440,6270,6250,6270,6250,277
|
|
20230919,102100,687976730,6270,6270,6270,6270,37
|
|
20230919,102000,687744740,6280,6280,6280,6260,46
|
|
20230919,101900,687455960,6280,6280,6280,6280,24
|
|
20230919,101800,687305240,6290,6280,6290,6280,822
|
|
20230919,101700,682139030,6280,6260,6280,6250,3405
|
|
20230919,101600,660850710,6280,6270,6280,6260,734
|
|
20230919,101500,656253510,6280,6280,6290,6280,113
|
|
20230919,101400,655543420,6280,6290,6290,6280,967
|
|
20230919,101300,649469550,6290,6290,6290,6290,0
|
|
20230919,101200,649469550,6290,6290,6290,6290,23
|
|
20230919,101100,649324880,6290,6290,6290,6290,57
|
|
20230919,101000,648966350,6290,6280,6290,6280,286
|
|
20230919,100900,647170110,6290,6290,6290,6280,22
|
|
20230919,100800,647031860,6290,6290,6290,6290,94
|
|
20230919,100700,646440600,6300,6280,6300,6280,293
|
|
20230919,100600,644599460,6280,6280,6280,6280,1029
|
|
20230919,100500,638137340,6280,6290,6290,6280,290
|
|
20230919,100400,636315260,6280,6280,6280,6270,1800
|
|
20230919,100300,625016270,6290,6300,6300,6280,1010
|
|
20230919,100200,618666460,6290,6300,6300,6290,356
|
|
20230919,100100,616427130,6290,6300,6300,6290,2040
|
|
20230919,100000,603576650,6310,6320,6320,6300,1370
|
|
20230919,095900,594934440,6310,6320,6320,6310,611
|
|
20230919,095800,591076890,6320,6330,6330,6310,2275
|
|
20230919,095700,576701340,6330,6320,6330,6320,2283
|
|
20230919,095600,562257000,6320,6330,6330,6320,1174
|
|
20230919,095500,554836220,6320,6330,6330,6320,1898
|
|
20230919,095400,542821950,6330,6330,6340,6320,2996
|
|
20230919,095300,523857590,6340,6320,6350,6300,7435
|
|
20230919,095200,476745560,6320,6310,6320,6310,1865
|
|
20230919,095100,464965460,6310,6320,6320,6310,261
|
|
20230919,095000,463316040,6320,6230,6330,6230,11493
|
|
20230919,094900,391068620,6230,6230,6250,6230,709
|
|
20230919,094800,386649680,6230,6230,6230,6220,1262
|
|
20230919,094700,378798420,6250,6230,6250,6230,148
|
|
20230919,094600,377876170,6230,6230,6230,6230,297
|
|
20230919,094500,376025860,6250,6240,6250,6230,127
|
|
20230919,094400,375234530,6270,6250,6270,6250,66
|
|
20230919,094300,374820930,6280,6280,6280,6280,0
|
|
20230919,094200,374820930,6280,6270,6280,6270,1883
|
|
20230919,094100,363014470,6270,6270,6280,6270,20
|
|
20230919,094000,362889040,6280,6270,6290,6270,2228
|
|
20230919,093900,348909710,6270,6260,6270,6230,683
|
|
20230919,093800,344634110,6270,6230,6270,6230,1157
|
|
20230919,093700,337391140,6260,6220,6260,6220,56
|
|
20230919,093600,337042580,6260,6260,6260,6210,772
|
|
20230919,093500,332234550,6260,6260,6260,6260,6
|
|
20230919,093400,332196990,6240,6260,6260,6230,24
|
|
20230919,093300,332047150,6240,6240,6240,6230,372
|
|
20230919,093200,329728050,6260,6260,6260,6240,178
|
|
20230919,093100,328617050,6260,6250,6260,6240,340
|
|
20230919,093000,326491740,6260,6300,6300,6260,1357
|
|
20230919,092900,317988000,6300,6310,6310,6270,804
|
|
20230919,092800,312929360,6310,6310,6310,6300,262
|
|
20230919,092700,311276240,6310,6300,6320,6300,5167
|
|
20230919,092600,278717250,6300,6300,6300,6280,1363
|
|
20230919,092500,270147860,6290,6300,6330,6290,4625
|
|
20230919,092400,240973560,6300,6280,6320,6280,6568
|
|
20230919,092300,199583090,6280,6220,6300,6220,8280
|
|
20230919,092200,147651930,6230,6220,6230,6220,296
|
|
20230919,092100,145810790,6230,6230,6230,6210,17
|
|
20230919,092000,145704960,6230,6200,6230,6150,1159
|
|
20230919,091900,138539030,6200,6250,6250,6200,547
|
|
20230919,091800,135133990,6250,6250,6250,6250,662
|
|
20230919,091700,130996490,6250,6240,6250,6240,456
|
|
20230919,091600,128146790,6240,6220,6250,6220,1438
|
|
20230919,091500,119168450,6210,6250,6250,6210,151
|
|
20230919,091400,118230200,6240,6230,6250,6230,287
|
|
20230919,091300,116440410,6250,6230,6250,6220,4030
|
|
20230919,091200,91345790,6250,6250,6250,6230,1100
|
|
20230919,091100,84475770,6250,6260,6260,6240,1721
|
|
20230919,091000,73728020,6250,6260,6260,6250,219
|
|
20230919,090900,72358650,6250,6260,6260,6250,641
|
|
20230919,090800,68347970,6260,6230,6260,6230,2926
|
|
20230919,090700,50071610,6230,6210,6240,6210,1298
|
|
20230919,090600,41988850,6200,6160,6200,6160,4443
|
|
20230919,090500,14556440,6170,6170,6170,6150,131
|
|
20230919,090400,13748500,6170,6170,6170,6140,23
|
|
20230919,090300,13607190,6120,6140,6170,6120,366
|
|
20230919,090200,11363930,6170,6140,6170,6140,1323
|
|
20230919,090100,3234290,6140,6130,6140,6130,166
|
|
20230919,090000,2216700,6130,6140,6140,6100,362
|