620 lines
32 KiB
CSV
620 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,191700,1966847450,19690,19690,19690,19690,1121
|
|
20230921,191600,1966847450,19690,19690,19690,19690,0
|
|
20230921,191500,1966847450,19690,19690,19690,19690,0
|
|
20230921,191400,1966847450,19690,19690,19690,19690,0
|
|
20230921,191300,1966847450,19690,19690,19690,19690,0
|
|
20230921,191200,1966847450,19690,19690,19690,19690,0
|
|
20230921,191100,1966847450,19690,19690,19690,19690,0
|
|
20230921,191000,1966847450,19690,19690,19690,19690,0
|
|
20230921,190900,1966847450,19690,19690,19690,19690,0
|
|
20230921,190800,1966847450,19690,19690,19690,19690,0
|
|
20230921,190700,1966847450,19690,19690,19690,19690,0
|
|
20230921,190600,1966847450,19690,19690,19690,19690,0
|
|
20230921,190500,1966847450,19690,19690,19690,19690,0
|
|
20230921,190400,1966847450,19690,19690,19690,19690,0
|
|
20230921,190300,1966847450,19690,19690,19690,19690,0
|
|
20230921,190200,1966847450,19690,19690,19690,19690,0
|
|
20230921,190100,1966847450,19690,19690,19690,19690,0
|
|
20230921,190000,1966847450,19690,19690,19690,19690,0
|
|
20230921,185900,1966847450,19690,19690,19690,19690,0
|
|
20230921,185800,1966847450,19690,19690,19690,19690,0
|
|
20230921,185700,1966847450,19690,19690,19690,19690,0
|
|
20230921,185600,1966847450,19690,19690,19690,19690,0
|
|
20230921,185500,1966847450,19690,19690,19690,19690,0
|
|
20230921,185400,1966847450,19690,19690,19690,19690,0
|
|
20230921,185300,1966847450,19690,19690,19690,19690,0
|
|
20230921,185200,1966847450,19690,19690,19690,19690,0
|
|
20230921,185100,1966847450,19690,19690,19690,19690,0
|
|
20230921,185000,1966847450,19690,19690,19690,19690,0
|
|
20230921,184900,1966847450,19690,19690,19690,19690,0
|
|
20230921,184800,1966847450,19690,19690,19690,19690,0
|
|
20230921,184700,1966847450,19690,19690,19690,19690,1121
|
|
20230921,184600,1966847450,19690,19690,19690,19690,0
|
|
20230921,184500,1966847450,19690,19690,19690,19690,0
|
|
20230921,184400,1966847450,19690,19690,19690,19690,0
|
|
20230921,184300,1966847450,19690,19690,19690,19690,0
|
|
20230921,184200,1966847450,19690,19690,19690,19690,0
|
|
20230921,184100,1966847450,19690,19690,19690,19690,0
|
|
20230921,184000,1966847450,19690,19690,19690,19690,0
|
|
20230921,183900,1966847450,19690,19690,19690,19690,0
|
|
20230921,183800,1966847450,19690,19690,19690,19690,0
|
|
20230921,183700,1966847450,19690,19690,19690,19690,0
|
|
20230921,183600,1966847450,19690,19690,19690,19690,0
|
|
20230921,183500,1966847450,19690,19690,19690,19690,0
|
|
20230921,183400,1966847450,19690,19690,19690,19690,0
|
|
20230921,183300,1966847450,19690,19690,19690,19690,0
|
|
20230921,183200,1966847450,19690,19690,19690,19690,0
|
|
20230921,183100,1966847450,19690,19690,19690,19690,0
|
|
20230921,183000,1966847450,19690,19690,19690,19690,0
|
|
20230921,182900,1966847450,19690,19690,19690,19690,0
|
|
20230921,182800,1966847450,19690,19690,19690,19690,0
|
|
20230921,182700,1966847450,19690,19690,19690,19690,0
|
|
20230921,182600,1966847450,19690,19690,19690,19690,0
|
|
20230921,182500,1966847450,19690,19690,19690,19690,0
|
|
20230921,182400,1966847450,19690,19690,19690,19690,0
|
|
20230921,182300,1966847450,19690,19690,19690,19690,0
|
|
20230921,182200,1966847450,19690,19690,19690,19690,0
|
|
20230921,182100,1966847450,19690,19690,19690,19690,0
|
|
20230921,182000,1966847450,19690,19690,19690,19690,0
|
|
20230921,181900,1966847450,19690,19690,19690,19690,0
|
|
20230921,181800,1966847450,19690,19690,19690,19690,0
|
|
20230921,181700,1966847450,19690,19690,19690,19690,1121
|
|
20230921,181600,1966847450,19690,19690,19690,19690,0
|
|
20230921,181500,1966847450,19690,19690,19690,19690,0
|
|
20230921,181400,1966847450,19690,19690,19690,19690,0
|
|
20230921,181300,1966847450,19690,19690,19690,19690,0
|
|
20230921,181200,1966847450,19690,19690,19690,19690,0
|
|
20230921,181100,1966847450,19690,19690,19690,19690,0
|
|
20230921,181000,1966847450,19690,19690,19690,19690,0
|
|
20230921,180900,1966847450,19690,19690,19690,19690,0
|
|
20230921,180800,1966847450,19690,19690,19690,19690,0
|
|
20230921,180700,1966847450,19690,19690,19690,19690,0
|
|
20230921,180600,1966847450,19690,19690,19690,19690,0
|
|
20230921,180500,1966847450,19690,19690,19690,19690,0
|
|
20230921,180400,1966847450,19690,19690,19690,19690,0
|
|
20230921,180300,1966847450,19690,19690,19690,19690,0
|
|
20230921,180200,1966847450,19690,19690,19690,19690,0
|
|
20230921,180100,1966847450,19690,19690,19690,19690,0
|
|
20230921,180000,1966847450,19690,19690,19690,19690,0
|
|
20230921,175900,1966847450,19690,19690,19690,19690,0
|
|
20230921,175800,1966847450,19690,19690,19690,19690,0
|
|
20230921,175700,1966847450,19690,19690,19690,19690,0
|
|
20230921,175600,1966847450,19690,19690,19690,19690,0
|
|
20230921,175500,1966847450,19690,19690,19690,19690,0
|
|
20230921,175400,1966847450,19690,19690,19690,19690,0
|
|
20230921,175300,1966847450,19690,19690,19690,19690,0
|
|
20230921,175200,1966847450,19690,19690,19690,19690,0
|
|
20230921,175100,1966847450,19690,19690,19690,19690,0
|
|
20230921,175000,1966847450,19690,19690,19690,19690,0
|
|
20230921,174900,1966847450,19690,19690,19690,19690,0
|
|
20230921,174800,1966847450,19690,19690,19690,19690,0
|
|
20230921,174700,1966847450,19690,19690,19690,19690,1121
|
|
20230921,174600,1966847450,19690,19690,19690,19690,0
|
|
20230921,174500,1966847450,19690,19690,19690,19690,0
|
|
20230921,174400,1966847450,19690,19690,19690,19690,0
|
|
20230921,174300,1966847450,19690,19690,19690,19690,0
|
|
20230921,174200,1966847450,19690,19690,19690,19690,0
|
|
20230921,174100,1966847450,19690,19690,19690,19690,0
|
|
20230921,174000,1966847450,19690,19690,19690,19690,0
|
|
20230921,173900,1966847450,19690,19690,19690,19690,0
|
|
20230921,173800,1966847450,19690,19690,19690,19690,0
|
|
20230921,173700,1966847450,19690,19690,19690,19690,0
|
|
20230921,173600,1966847450,19690,19690,19690,19690,0
|
|
20230921,173500,1966847450,19690,19690,19690,19690,0
|
|
20230921,173400,1966847450,19690,19690,19690,19690,0
|
|
20230921,173300,1966847450,19690,19690,19690,19690,0
|
|
20230921,173200,1966847450,19690,19690,19690,19690,0
|
|
20230921,173100,1966847450,19690,19690,19690,19690,0
|
|
20230921,173000,1966847450,19690,19690,19690,19690,0
|
|
20230921,172900,1966847450,19690,19690,19690,19690,0
|
|
20230921,172800,1966847450,19690,19690,19690,19690,0
|
|
20230921,172700,1966847450,19690,19690,19690,19690,0
|
|
20230921,172600,1966847450,19690,19690,19690,19690,0
|
|
20230921,172500,1966847450,19690,19690,19690,19690,0
|
|
20230921,172400,1966847450,19690,19690,19690,19690,0
|
|
20230921,172300,1966847450,19690,19690,19690,19690,0
|
|
20230921,172200,1966847450,19690,19690,19690,19690,0
|
|
20230921,172100,1966847450,19690,19690,19690,19690,0
|
|
20230921,172000,1966847450,19690,19690,19690,19690,0
|
|
20230921,171900,1966847450,19690,19690,19690,19690,0
|
|
20230921,171800,1966847450,19690,19690,19690,19690,0
|
|
20230921,171700,1966847450,19690,19690,19690,19690,1121
|
|
20230921,171600,1966847450,19690,19690,19690,19690,0
|
|
20230921,171500,1966847450,19690,19690,19690,19690,0
|
|
20230921,171400,1966847450,19690,19690,19690,19690,0
|
|
20230921,171300,1966847450,19690,19690,19690,19690,0
|
|
20230921,171200,1966847450,19690,19690,19690,19690,0
|
|
20230921,171100,1966847450,19690,19690,19690,19690,0
|
|
20230921,171000,1966847450,19690,19690,19690,19690,0
|
|
20230921,170900,1966847450,19690,19690,19690,19690,0
|
|
20230921,170800,1966847450,19690,19690,19690,19690,0
|
|
20230921,170700,1966847450,19690,19690,19690,19690,0
|
|
20230921,170600,1966847450,19690,19690,19690,19690,0
|
|
20230921,170500,1966847450,19690,19690,19690,19690,0
|
|
20230921,170400,1966847450,19690,19690,19690,19690,0
|
|
20230921,170300,1966847450,19690,19690,19690,19690,0
|
|
20230921,170200,1966847450,19690,19690,19690,19690,0
|
|
20230921,170100,1966847450,19690,19690,19690,19690,0
|
|
20230921,170000,1966847450,19690,19690,19690,19690,0
|
|
20230921,165900,1966847450,19690,19690,19690,19690,0
|
|
20230921,165800,1966847450,19690,19690,19690,19690,0
|
|
20230921,165700,1966847450,19690,19690,19690,19690,0
|
|
20230921,165600,1966847450,19690,19690,19690,19690,0
|
|
20230921,165500,1966847450,19690,19690,19690,19690,0
|
|
20230921,165400,1966847450,19690,19690,19690,19690,0
|
|
20230921,165300,1966847450,19690,19690,19690,19690,0
|
|
20230921,165200,1966847450,19690,19690,19690,19690,0
|
|
20230921,165100,1966847450,19690,19690,19690,19690,0
|
|
20230921,165000,1966847450,19690,19690,19690,19690,0
|
|
20230921,164900,1966847450,19690,19690,19690,19690,0
|
|
20230921,164800,1966847450,19690,19690,19690,19690,0
|
|
20230921,164700,1966847450,19690,19690,19690,19690,1121
|
|
20230921,164600,1966847450,19690,19690,19690,19690,0
|
|
20230921,164500,1966847450,19690,19690,19690,19690,0
|
|
20230921,164400,1966847450,19690,19690,19690,19690,0
|
|
20230921,164300,1966847450,19690,19690,19690,19690,0
|
|
20230921,164200,1966847450,19690,19690,19690,19690,0
|
|
20230921,164100,1966847450,19690,19690,19690,19690,0
|
|
20230921,164000,1966847450,19690,19690,19690,19690,0
|
|
20230921,163900,1966847450,19690,19690,19690,19690,0
|
|
20230921,163800,1966847450,19690,19690,19690,19690,0
|
|
20230921,163700,1966847450,19690,19690,19690,19690,0
|
|
20230921,163600,1966847450,19690,19690,19690,19690,0
|
|
20230921,163500,1966847450,19690,19690,19690,19690,0
|
|
20230921,163400,1966847450,19690,19690,19690,19690,0
|
|
20230921,163300,1966847450,19690,19690,19690,19690,0
|
|
20230921,163200,1966847450,19690,19690,19690,19690,0
|
|
20230921,163100,1966847450,19690,19690,19690,19690,0
|
|
20230921,163000,1966847450,19690,19690,19690,19690,0
|
|
20230921,162900,1966847450,19690,19690,19690,19690,0
|
|
20230921,162800,1966847450,19690,19690,19690,19690,0
|
|
20230921,162700,1966847450,19690,19690,19690,19690,0
|
|
20230921,162600,1966847450,19690,19690,19690,19690,0
|
|
20230921,162500,1966847450,19690,19690,19690,19690,0
|
|
20230921,162400,1966847450,19690,19690,19690,19690,0
|
|
20230921,162300,1966847450,19690,19690,19690,19690,0
|
|
20230921,162200,1966847450,19690,19690,19690,19690,0
|
|
20230921,162100,1966847450,19690,19690,19690,19690,0
|
|
20230921,162000,1966847450,19690,19690,19690,19690,0
|
|
20230921,161900,1966847450,19690,19690,19690,19690,0
|
|
20230921,161800,1966847450,19690,19690,19690,19690,0
|
|
20230921,161700,1966847450,19690,19690,19690,19690,1121
|
|
20230921,161600,1966847450,19690,19690,19690,19690,0
|
|
20230921,161500,1966847450,19690,19690,19690,19690,0
|
|
20230921,161400,1966847450,19690,19690,19690,19690,0
|
|
20230921,161300,1966847450,19690,19690,19690,19690,0
|
|
20230921,161200,1966847450,19690,19690,19690,19690,0
|
|
20230921,161100,1966847450,19690,19690,19690,19690,0
|
|
20230921,161000,1966847450,19690,19690,19690,19690,0
|
|
20230921,160900,1966847450,19690,19690,19690,19690,0
|
|
20230921,160800,1966847450,19690,19690,19690,19690,0
|
|
20230921,160700,1966847450,19690,19690,19690,19690,0
|
|
20230921,160600,1966847450,19690,19690,19690,19690,0
|
|
20230921,160500,1966847450,19690,19690,19690,19690,0
|
|
20230921,160400,1966847450,19690,19690,19690,19690,0
|
|
20230921,160300,1966847450,19690,19690,19690,19690,0
|
|
20230921,160200,1966847450,19690,19690,19690,19690,0
|
|
20230921,160100,1966847450,19690,19690,19690,19690,0
|
|
20230921,160000,1966847450,19690,19690,19690,19690,0
|
|
20230921,155900,1966847450,19690,19690,19690,19690,0
|
|
20230921,155800,1966847450,19690,19690,19690,19690,0
|
|
20230921,155700,1966847450,19690,19690,19690,19690,0
|
|
20230921,155600,1966847450,19690,19690,19690,19690,0
|
|
20230921,155500,1966847450,19690,19690,19690,19690,0
|
|
20230921,155400,1966847450,19690,19690,19690,19690,0
|
|
20230921,155300,1966847450,19690,19690,19690,19690,0
|
|
20230921,155200,1966847450,19690,19690,19690,19690,0
|
|
20230921,155100,1966847450,19690,19690,19690,19690,0
|
|
20230921,155000,1966847450,19690,19690,19690,19690,0
|
|
20230921,154900,1966847450,19690,19690,19690,19690,0
|
|
20230921,154800,1966847450,19690,19690,19690,19690,0
|
|
20230921,154700,1966847450,19690,19690,19690,19690,1121
|
|
20230921,154600,1966847450,19690,19690,19690,19690,0
|
|
20230921,154500,1966847450,19690,19690,19690,19690,0
|
|
20230921,154400,1966847450,19690,19690,19690,19690,0
|
|
20230921,154300,1966847450,19690,19690,19690,19690,0
|
|
20230921,154200,1966847450,19690,19690,19690,19690,0
|
|
20230921,154100,1966847450,19690,19690,19690,19690,0
|
|
20230921,154000,1966847450,19690,19690,19690,19690,0
|
|
20230921,153900,1966847450,19690,19690,19690,19690,0
|
|
20230921,153800,1966847450,19690,19690,19690,19690,0
|
|
20230921,153700,1966847450,19690,19690,19690,19690,0
|
|
20230921,153600,1966847450,19690,19690,19690,19690,0
|
|
20230921,153500,1966847450,19690,19690,19690,19690,0
|
|
20230921,153400,1966847450,19690,19690,19690,19690,0
|
|
20230921,153300,1966847450,19690,19690,19690,19690,0
|
|
20230921,153200,1966847450,19690,19690,19690,19690,0
|
|
20230921,153100,1966847450,19690,19690,19690,19690,0
|
|
20230921,153000,1966847450,19690,19690,19690,19690,1121
|
|
20230921,152900,1944774960,19700,19700,19700,19700,0
|
|
20230921,152800,1944774960,19700,19700,19700,19700,0
|
|
20230921,152700,1944774960,19700,19700,19700,19700,0
|
|
20230921,152600,1944774960,19700,19700,19700,19700,0
|
|
20230921,152500,1944774960,19700,19700,19700,19700,0
|
|
20230921,152400,1944774960,19700,19700,19700,19700,0
|
|
20230921,152300,1944774960,19700,19700,19700,19700,0
|
|
20230921,152200,1944774960,19700,19700,19700,19700,0
|
|
20230921,152100,1944774960,19700,19700,19700,19700,0
|
|
20230921,152000,1944774960,19700,19700,19700,19700,0
|
|
20230921,151900,1944774960,19700,19580,19700,19580,135
|
|
20230921,151800,1942118340,19580,19580,19690,19570,72
|
|
20230921,151700,1940708750,19650,19670,19670,19650,12
|
|
20230921,151600,1940472910,19680,19690,19690,19680,38
|
|
20230921,151500,1939724700,19700,19570,19700,19570,36
|
|
20230921,151400,1939016070,19570,19570,19570,19570,401
|
|
20230921,151300,1931168500,19660,19680,19700,19660,739
|
|
20230921,151200,1916628980,19690,19690,19690,19660,1205
|
|
20230921,151100,1892908650,19690,19690,19690,19690,34
|
|
20230921,151000,1892239190,19560,19690,19690,19560,204
|
|
20230921,150900,1888235950,19690,19560,19690,19550,84
|
|
20230921,150800,1886588970,19540,19540,19540,19540,0
|
|
20230921,150700,1886588970,19540,19560,19690,19540,111
|
|
20230921,150600,1884413950,19700,19690,19700,19690,76
|
|
20230921,150500,1882917370,19690,19690,19690,19690,35
|
|
20230921,150400,1882228220,19690,19690,19690,19690,40
|
|
20230921,150300,1881440620,19690,19690,19690,19690,74
|
|
20230921,150200,1879983560,19690,19680,19690,19680,16
|
|
20230921,150100,1879668570,19690,19670,19690,19670,84
|
|
20230921,150000,1878015330,19670,19680,19680,19670,8
|
|
20230921,145900,1877857900,19690,19530,19690,19500,530
|
|
20230921,145800,1867517290,19600,19500,19600,19500,445
|
|
20230921,145700,1858834430,19500,19600,19600,19500,183
|
|
20230921,145600,1855256100,19600,19650,19650,19600,98
|
|
20230921,145500,1853331600,19650,19640,19660,19640,17
|
|
20230921,145400,1852997580,19640,19640,19640,19630,135
|
|
20230921,145300,1850346250,19640,19640,19640,19560,81
|
|
20230921,145200,1848755490,19640,19530,19640,19530,514
|
|
20230921,145100,1838692110,19530,19530,19580,19520,206
|
|
20230921,145000,1834668030,19610,19620,19620,19500,173
|
|
20230921,144900,1831285790,19620,19620,19620,19620,1
|
|
20230921,144800,1831266170,19710,19710,19710,19710,44
|
|
20230921,144700,1830398930,19480,19480,19480,19480,0
|
|
20230921,144600,1830398930,19480,19600,19600,19450,1635
|
|
20230921,144500,1798512600,19580,19600,19600,19580,3
|
|
20230921,144400,1798453840,19590,19590,19600,19590,40
|
|
20230921,144300,1797669890,19590,19600,19600,19590,9
|
|
20230921,144200,1797493500,19670,19620,19670,19610,36
|
|
20230921,144100,1796785490,19630,19740,19740,19630,35
|
|
20230921,144000,1796094700,19640,19700,19700,19640,439
|
|
20230921,143900,1787455500,19700,19700,19700,19700,3
|
|
20230921,143800,1787396400,19740,19740,19740,19700,18
|
|
20230921,143700,1787041270,19730,19590,19740,19590,26
|
|
20230921,143600,1786530950,19580,19580,19580,19580,20
|
|
20230921,143500,1786139350,19570,19570,19570,19560,118
|
|
20230921,143400,1783830100,19570,19560,19570,19540,62
|
|
20230921,143300,1782618290,19560,19570,19580,19560,673
|
|
20230921,143200,1769449000,19570,19570,19570,19570,61
|
|
20230921,143100,1768255230,19610,19520,19610,19510,869
|
|
20230921,143000,1751287520,19500,19570,19570,19500,3590
|
|
20230921,142900,1681228840,19570,19570,19570,19560,134
|
|
20230921,142800,1678606560,19580,19600,19600,19580,610
|
|
20230921,142700,1666655240,19620,19670,19740,19600,3497
|
|
20230921,142600,1598030770,19670,19720,19720,19650,2303
|
|
20230921,142500,1552736280,19720,19700,19720,19690,52
|
|
20230921,142400,1551711480,19700,19720,19720,19700,92
|
|
20230921,142300,1549898400,19720,19710,19720,19700,181
|
|
20230921,142200,1546332630,19710,19720,19720,19700,65
|
|
20230921,142100,1545051300,19700,19700,19700,19700,70
|
|
20230921,142000,1543672300,19710,19730,19740,19710,333
|
|
20230921,141900,1537103240,19730,19730,19730,19730,23
|
|
20230921,141800,1536649450,19750,19750,19750,19750,38
|
|
20230921,141700,1535898950,19740,19740,19740,19740,0
|
|
20230921,141600,1535898950,19740,19740,19740,19740,34
|
|
20230921,141500,1535227790,19740,19740,19740,19740,0
|
|
20230921,141400,1535227790,19740,19740,19740,19740,62
|
|
20230921,141300,1534003910,19740,19740,19740,19740,15
|
|
20230921,141200,1533707810,19740,19740,19740,19740,35
|
|
20230921,141100,1533016910,19730,19730,19730,19730,60
|
|
20230921,141000,1531833110,19730,19740,19740,19730,51
|
|
20230921,140900,1530826390,19740,19740,19740,19740,50
|
|
20230921,140800,1529839390,19750,19750,19750,19750,34
|
|
20230921,140700,1529167890,19750,19750,19750,19750,20
|
|
20230921,140600,1528772890,19750,19750,19750,19750,34
|
|
20230921,140500,1528101390,19750,19740,19750,19740,53
|
|
20230921,140400,1527054710,19740,19740,19740,19740,43
|
|
20230921,140300,1526205890,19740,19750,19750,19740,56
|
|
20230921,140200,1525100100,19750,19750,19750,19750,0
|
|
20230921,140100,1525100100,19750,19750,19750,19750,34
|
|
20230921,140000,1524428600,19750,19750,19750,19750,5
|
|
20230921,135900,1524329850,19750,19760,19760,19750,108
|
|
20230921,135800,1522196160,19760,19760,19760,19760,21
|
|
20230921,135700,1521781200,19760,19760,19760,19760,34
|
|
20230921,135600,1521109360,19750,19760,19760,19750,22
|
|
20230921,135500,1520674850,19760,19760,19760,19760,44
|
|
20230921,135400,1519805410,19760,19760,19760,19760,0
|
|
20230921,135300,1519805410,19760,19760,19760,19750,266
|
|
20230921,135200,1514549640,19760,19770,19770,19760,252
|
|
20230921,135100,1509569980,19770,19770,19770,19770,72
|
|
20230921,135000,1508146540,19770,19780,19780,19770,60
|
|
20230921,134900,1506960240,19770,19760,19770,19760,979
|
|
20230921,134800,1487614860,19760,19780,19780,19760,512
|
|
20230921,134700,1477497500,19780,19760,19780,19760,534
|
|
20230921,134600,1466944980,19780,19780,19780,19760,303
|
|
20230921,134500,1460953630,19760,19760,19760,19760,200
|
|
20230921,134400,1457001630,19760,19760,19760,19760,187
|
|
20230921,134300,1453306510,19750,19750,19750,19750,17
|
|
20230921,134200,1452970760,19760,19760,19760,19760,35
|
|
20230921,134100,1452279160,19760,19760,19760,19760,1
|
|
20230921,134000,1452259400,19770,19770,19770,19770,37
|
|
20230921,133900,1451527910,19770,19770,19770,19770,2
|
|
20230921,133800,1451488370,19770,19770,19770,19770,34
|
|
20230921,133700,1450816190,19780,19780,19780,19780,1
|
|
20230921,133600,1450796410,19780,19780,19830,19780,990
|
|
20230921,133500,1431191130,19760,19760,19760,19760,28
|
|
20230921,133400,1430637850,19760,19760,19760,19760,1
|
|
20230921,133300,1430618090,19780,19760,19780,19760,51
|
|
20230921,133200,1429609350,19740,19720,19740,19720,249
|
|
20230921,133100,1424694410,19720,19720,19720,19720,35
|
|
20230921,133000,1424004210,19720,19720,19720,19720,1
|
|
20230921,132900,1423984490,19720,19720,19720,19720,34
|
|
20230921,132800,1423314010,19720,19720,19720,19720,0
|
|
20230921,132700,1423314010,19720,19700,19720,19700,34
|
|
20230921,132600,1422643550,19700,19700,19700,19700,0
|
|
20230921,132500,1422643550,19700,19700,19700,19700,34
|
|
20230921,132400,1421973750,19690,19690,19690,19690,24
|
|
20230921,132300,1421501190,19700,19690,19700,19690,39
|
|
20230921,132200,1420732940,19680,19680,19680,19680,4
|
|
20230921,132100,1420654220,19700,19700,19700,19700,35
|
|
20230921,132000,1419964720,19700,19680,19700,19680,62
|
|
20230921,131900,1418743360,19680,19700,19700,19680,116
|
|
20230921,131800,1416459800,19700,19700,19700,19700,1
|
|
20230921,131700,1416440100,19700,19700,19700,19700,34
|
|
20230921,131600,1415770300,19700,19700,19700,19700,0
|
|
20230921,131500,1415770300,19700,19680,19700,19680,399
|
|
20230921,131400,1407916300,19680,19680,19680,19680,0
|
|
20230921,131300,1407916300,19680,19680,19680,19680,330
|
|
20230921,131200,1401421900,19700,19700,19700,19700,34
|
|
20230921,131100,1400752100,19700,19700,19700,19700,1
|
|
20230921,131000,1400732400,19680,19700,19700,19680,235
|
|
20230921,130900,1396106900,19680,19680,19680,19680,5
|
|
20230921,130800,1396008500,19680,19670,19680,19670,521
|
|
20230921,130700,1385755540,19670,19670,19680,19670,327
|
|
20230921,130600,1379323350,19680,19670,19680,19670,51
|
|
20230921,130500,1378319790,19670,19670,19670,19670,106
|
|
20230921,130400,1376234770,19670,19670,19680,19670,60
|
|
20230921,130300,1375054210,19670,19670,19670,19670,4
|
|
20230921,130200,1374975530,19670,19670,19680,19670,40
|
|
20230921,130100,1374188390,19680,19670,19680,19670,67
|
|
20230921,130000,1372870300,19670,19670,19680,19670,82
|
|
20230921,125900,1371256810,19680,19680,19680,19670,77
|
|
20230921,125800,1369741490,19670,19670,19680,19670,45
|
|
20230921,125700,1368856000,19670,19670,19670,19670,16
|
|
20230921,125600,1368541280,19680,19650,19680,19650,244
|
|
20230921,125500,1363742300,19660,19650,19660,19650,86
|
|
20230921,125400,1362052050,19670,19670,19670,19660,1069
|
|
20230921,125300,1341028370,19680,19670,19680,19670,323
|
|
20230921,125200,1334674420,19670,19670,19680,19670,107
|
|
20230921,125100,1332568730,19670,19670,19680,19670,99
|
|
20230921,125000,1330620460,19670,19680,19680,19670,4
|
|
20230921,124900,1330541750,19680,19700,19700,19680,54
|
|
20230921,124800,1329478330,19680,19680,19680,19680,50
|
|
20230921,124700,1328494330,19700,19700,19700,19700,34
|
|
20230921,124600,1327824530,19700,19700,19700,19700,10
|
|
20230921,124500,1327627530,19700,19700,19700,19700,34
|
|
20230921,124400,1326957730,19700,19680,19700,19680,300
|
|
20230921,124300,1321050260,19690,19690,19690,19690,34
|
|
20230921,124200,1320380800,19690,19690,19690,19690,11
|
|
20230921,124100,1320164210,19690,19690,19690,19690,34
|
|
20230921,124000,1319494750,19690,19690,19690,19690,100
|
|
20230921,123900,1317525750,19690,19690,19690,19690,36
|
|
20230921,123800,1316816910,19680,19680,19680,19680,16
|
|
20230921,123700,1316502030,19690,19680,19690,19680,52
|
|
20230921,123600,1315478320,19670,19690,19690,19670,40
|
|
20230921,123500,1314690810,19670,19690,19690,19670,430
|
|
20230921,123400,1306231550,19690,19680,19690,19670,31
|
|
20230921,123300,1305621500,19680,19670,19680,19670,469
|
|
20230921,123200,1296395530,19670,19680,19690,19670,339
|
|
20230921,123100,1289723750,19680,19680,19680,19680,5
|
|
20230921,123000,1289625350,19680,19680,19690,19680,55
|
|
20230921,122900,1288542610,19680,19700,19700,19680,103
|
|
20230921,122800,1286515370,19700,19680,19700,19680,57
|
|
20230921,122700,1285392910,19700,19700,19700,19700,0
|
|
20230921,122600,1285392910,19700,19680,19700,19680,96
|
|
20230921,122500,1283502910,19680,19700,19700,19680,268
|
|
20230921,122400,1278228010,19700,19690,19700,19690,54
|
|
20230921,122300,1277164410,19700,19700,19700,19700,1
|
|
20230921,122200,1277144710,19700,19680,19700,19680,42
|
|
20230921,122100,1276317470,19700,19700,19700,19700,0
|
|
20230921,122000,1276317470,19700,19700,19700,19680,798
|
|
20230921,121900,1260607120,19720,19720,19720,19720,24
|
|
20230921,121800,1260133840,19720,19720,19720,19720,35
|
|
20230921,121700,1259443640,19720,19720,19720,19720,34
|
|
20230921,121600,1258773160,19720,19720,19720,19720,10
|
|
20230921,121500,1258575960,19720,19720,19720,19720,34
|
|
20230921,121400,1257905480,19720,19720,19720,19720,1
|
|
20230921,121300,1257885760,19710,19710,19710,19710,35
|
|
20230921,121200,1257195910,19700,19700,19700,19700,0
|
|
20230921,121100,1257195910,19700,19700,19700,19700,536
|
|
20230921,121000,1246636710,19700,19680,19700,19680,1360
|
|
20230921,120900,1219871890,19680,19700,19720,19680,2441
|
|
20230921,120800,1171788880,19700,19700,19700,19700,775
|
|
20230921,120700,1156521380,19700,19720,19720,19700,361
|
|
20230921,120600,1149408930,19720,19720,19720,19720,0
|
|
20230921,120500,1149408930,19720,19720,19720,19710,1712
|
|
20230921,120400,1115661120,19730,19730,19730,19730,420
|
|
20230921,120300,1107374520,19740,19740,19740,19740,34
|
|
20230921,120200,1106703360,19740,19750,19750,19740,393
|
|
20230921,120100,1098945100,19760,19770,19770,19760,97
|
|
20230921,120000,1097028010,19760,19770,19770,19760,886
|
|
20230921,115900,1079516790,19770,19770,19770,19770,0
|
|
20230921,115800,1079516790,19770,19810,19810,19770,1248
|
|
20230921,115700,1054829170,19790,19810,19810,19790,90
|
|
20230921,115600,1053047550,19830,19830,19830,19830,77
|
|
20230921,115500,1051520640,19810,19810,19810,19810,0
|
|
20230921,115400,1051520640,19810,19810,19810,19810,1
|
|
20230921,115300,1051500830,19840,19820,19840,19820,16
|
|
20230921,115200,1051183410,19800,19800,19800,19800,41
|
|
20230921,115100,1050371610,19800,19800,19800,19800,2
|
|
20230921,115000,1050332010,19790,19770,19790,19770,329
|
|
20230921,114900,1043827460,19780,19780,19780,19780,273
|
|
20230921,114800,1038427520,19800,19800,19830,19790,231
|
|
20230921,114700,1033848780,19830,19800,19830,19800,418
|
|
20230921,114600,1025562200,19800,19800,19800,19780,831
|
|
20230921,114500,1009108800,19800,19790,19800,19790,4
|
|
20230921,114400,1009029630,19800,19790,19800,19790,60
|
|
20230921,114300,1007841890,19800,19800,19800,19800,34
|
|
20230921,114200,1007168690,19800,19790,19800,19790,24
|
|
20230921,114100,1006693710,19800,19800,19800,19800,39
|
|
20230921,114000,1005921510,19800,19800,19800,19800,50
|
|
20230921,113900,1004931510,19800,19840,19840,19790,390
|
|
20230921,113800,997203160,19840,19820,19840,19820,3
|
|
20230921,113700,997143660,19820,19810,19820,19810,247
|
|
20230921,113600,992248480,19820,19820,19820,19820,0
|
|
20230921,113500,992248480,19820,19810,19820,19800,886
|
|
20230921,113400,974688230,19820,19860,19860,19810,132
|
|
20230921,113300,972069360,19860,19860,19860,19850,9
|
|
20230921,113200,971890630,19850,19850,19850,19850,2
|
|
20230921,113100,971850930,19890,19850,19890,19850,88
|
|
20230921,113000,970101230,19860,19870,19870,19850,27
|
|
20230921,112900,969565250,19890,19880,19890,19880,41
|
|
20230921,112800,968749780,19880,19880,19880,19880,0
|
|
20230921,112700,968749780,19880,19880,19880,19880,34
|
|
20230921,112600,968073860,19860,19860,19860,19860,27
|
|
20230921,112500,967537640,19860,19870,19870,19860,59
|
|
20230921,112400,966365810,19880,19880,19880,19880,35
|
|
20230921,112300,965670010,19880,19880,19880,19880,0
|
|
20230921,112200,965670010,19880,19880,19880,19880,74
|
|
20230921,112100,964198890,19880,19880,19880,19880,0
|
|
20230921,112000,964198890,19880,19870,19880,19870,37
|
|
20230921,111900,963463360,19870,19870,19870,19870,23
|
|
20230921,111800,963006350,19880,19880,19880,19880,39
|
|
20230921,111700,962231030,19880,19880,19880,19870,59
|
|
20230921,111600,961058410,19880,19880,19880,19880,33
|
|
20230921,111500,960402370,19880,19880,19880,19880,17
|
|
20230921,111400,960064410,19880,19890,19890,19880,41
|
|
20230921,111300,959248930,19880,19880,19880,19880,20
|
|
20230921,111200,958851330,19890,19880,19890,19880,38
|
|
20230921,111100,958095520,19880,19880,19880,19880,1
|
|
20230921,111000,958075640,19890,19890,19890,19870,68
|
|
20230921,110900,956723580,19880,19890,19890,19880,24
|
|
20230921,110800,956246440,19890,19890,19890,19890,118
|
|
20230921,110700,953899420,19890,19890,19890,19890,1
|
|
20230921,110600,953879530,19880,19900,19900,19880,76
|
|
20230921,110500,952367540,19920,19920,19920,19920,35
|
|
20230921,110400,951670340,19910,19910,19910,19910,41
|
|
20230921,110300,950854030,19910,19900,19910,19900,35
|
|
20230921,110200,950157190,19910,19930,19930,19910,36
|
|
20230921,110100,949440390,19910,19910,19910,19910,1
|
|
20230921,110000,949420480,19910,19880,19910,19880,7
|
|
20230921,105900,949281280,19940,19860,19940,19860,72
|
|
20230921,105800,947848160,19860,19850,19860,19850,2
|
|
20230921,105700,947808450,19860,19830,19860,19830,237
|
|
20230921,105600,943106360,19840,19950,19950,19840,739
|
|
20230921,105500,928397710,19950,19950,19950,19950,106
|
|
20230921,105400,926283010,19970,19970,19970,19970,34
|
|
20230921,105300,925604030,19950,19950,19950,19950,2
|
|
20230921,105200,925564130,19930,19930,19930,19930,0
|
|
20230921,105100,925564130,19930,19910,19930,19910,35
|
|
20230921,105000,924867260,19910,19910,19910,19910,135
|
|
20230921,104900,922179410,19890,19890,19890,19890,0
|
|
20230921,104800,922179410,19890,19840,19890,19840,284
|
|
20230921,104700,916542240,19830,19840,19850,19830,506
|
|
20230921,104600,906506250,19840,19800,19840,19800,3
|
|
20230921,104500,906446800,19790,19810,19820,19790,723
|
|
20230921,104400,892130440,19810,19790,19850,19790,2979
|
|
20230921,104300,833073670,19790,19770,19790,19770,5
|
|
20230921,104200,832974740,19790,19740,19790,19740,1276
|
|
20230921,104100,807768390,19750,19750,19750,19750,2
|
|
20230921,104000,807728890,19750,19760,19760,19750,188
|
|
20230921,103900,804015390,19760,19780,19780,19760,500
|
|
20230921,103800,794133630,19780,19790,19800,19780,152
|
|
20230921,103700,791125590,19790,19790,19790,19780,167
|
|
20230921,103600,787821660,19790,19790,19800,19790,369
|
|
20230921,103500,780518810,19790,19800,19800,19790,175
|
|
20230921,103400,777054030,19810,19800,19810,19790,330
|
|
20230921,103300,770518140,19810,19820,19820,19810,115
|
|
20230921,103200,768239890,19820,19840,19840,19820,124
|
|
20230921,103100,765780410,19840,19850,19850,19840,58
|
|
20230921,103000,764629330,19850,19870,19870,19850,282
|
|
20230921,102900,759029380,19890,19910,19910,19890,695
|
|
20230921,102800,745200490,19910,19910,19910,19910,1
|
|
20230921,102700,745180580,19910,19890,19910,19890,2
|
|
20230921,102600,745140780,19910,19890,19910,19890,22
|
|
20230921,102500,744703180,19900,19890,19900,19880,37
|
|
20230921,102400,743966920,19870,19900,19900,19870,32
|
|
20230921,102300,743330780,19920,19950,19950,19920,67
|
|
20230921,102200,741994830,19950,19960,19960,19950,613
|
|
20230921,102100,729765350,19960,19970,19970,19940,525
|
|
20230921,102000,719291350,19950,19950,19950,19950,130
|
|
20230921,101900,716697850,19970,19950,19970,19950,714
|
|
20230921,101800,702452870,19960,20000,20000,19960,810
|
|
20230921,101700,686269330,20000,20000,20000,20000,34
|
|
20230921,101600,685589330,20000,20000,20000,20000,344
|
|
20230921,101500,678709330,20050,20050,20050,20050,34
|
|
20230921,101400,678027630,20000,20000,20050,20000,74
|
|
20230921,101300,676545880,20000,20000,20000,20000,289
|
|
20230921,101200,670765880,20050,20050,20050,20050,46
|
|
20230921,101100,669843580,20050,20050,20050,20050,20
|
|
20230921,101000,669442580,20050,20050,20050,20050,34
|
|
20230921,100900,668760880,20000,20000,20000,20000,182
|
|
20230921,100800,665120880,20000,20000,20000,20000,70
|
|
20230921,100700,663720880,20050,20050,20050,20050,1
|
|
20230921,100600,663700830,20050,20050,20050,20050,34
|
|
20230921,100500,663019130,20000,20000,20000,20000,0
|
|
20230921,100400,663019130,20000,19980,20000,19980,337
|
|
20230921,100300,656281210,20000,20000,20000,19990,1004
|
|
20230921,100200,636210910,20050,20050,20050,20050,36
|
|
20230921,100100,635489110,20000,20000,20000,20000,30
|
|
20230921,100000,634889110,20050,20000,20050,20000,234
|
|
20230921,095900,630207410,20000,20000,20000,20000,0
|
|
20230921,095800,630207410,20000,20050,20050,20000,347
|
|
20230921,095700,623252560,20000,20000,20000,20000,50
|
|
20230921,095600,622252560,20000,19950,20000,19950,1047
|
|
20230921,095500,601317930,19950,19920,19950,19920,25
|
|
20230921,095400,600819630,19910,19860,19910,19860,8
|
|
20230921,095300,600660560,19840,19840,19850,19840,370
|
|
20230921,095200,593316420,19840,19840,19840,19840,0
|
|
20230921,095100,593316420,19840,19840,19840,19840,35
|
|
20230921,095000,592622020,19820,19880,19880,19820,202
|
|
20230921,094900,588612530,19850,19850,19850,19850,1
|
|
20230921,094800,588592680,19840,19820,19840,19820,42
|
|
20230921,094700,587759800,19820,19820,19820,19820,53
|
|
20230921,094600,586709340,19820,19820,19820,19820,1
|
|
20230921,094500,586689520,19790,19770,19950,19770,1134
|
|
20230921,094400,564136250,19750,19740,19750,19740,880
|
|
20230921,094300,546762930,19740,19770,19790,19740,2508
|
|
20230921,094200,497192200,19760,19760,19760,19740,12
|
|
20230921,094100,496955240,19770,19760,19770,19740,173
|
|
20230921,094000,493538750,19770,19770,19770,19770,1
|
|
20230921,093900,493518980,19770,19750,19770,19750,535
|
|
20230921,093800,482949360,19740,19750,19770,19730,734
|
|
20230921,093700,468459080,19730,19760,19760,19730,121
|
|
20230921,093600,466068920,19750,19790,19790,19730,1617
|
|
20230921,093500,434137920,19790,19980,19980,19790,1448
|
|
20230921,093400,405407020,19980,19980,19980,19980,34
|
|
20230921,093300,404727700,19980,19990,19990,19980,10
|
|
20230921,093200,404527850,20050,19940,20100,19940,4836
|
|
20230921,093100,307567140,19940,19910,19940,19910,10
|
|
20230921,093000,307367950,19910,19920,19920,19910,472
|
|
20230921,092900,297965820,19940,19950,19950,19940,5
|
|
20230921,092800,297866110,19930,19950,19950,19890,1675
|
|
20230921,092700,264509590,19940,20000,20000,19940,1413
|
|
20230921,092600,236295780,20000,19970,20000,19970,625
|
|
20230921,092500,223798340,19970,19960,19970,19960,156
|
|
20230921,092400,220683120,19960,19960,19960,19960,37
|
|
20230921,092300,219944600,19960,19960,19970,19960,60
|
|
20230921,092200,218746510,19970,19910,19970,19910,73
|
|
20230921,092100,217290740,19910,19870,19910,19870,3
|
|
20230921,092000,217231070,19850,19880,19890,19850,212
|
|
20230921,091900,213021210,19880,19850,19960,19850,76
|
|
20230921,091800,211505180,19960,19820,19960,19800,61
|
|
20230921,091700,210288770,19790,19760,19790,19760,959
|
|
20230921,091600,191321420,19760,19740,19760,19740,269
|
|
20230921,091500,186007700,19720,19700,19760,19700,269
|
|
20230921,091400,180703120,19700,19700,19710,19700,324
|
|
20230921,091300,174320120,19700,19780,19780,19700,184
|
|
20230921,091200,170690270,19780,19780,19780,19780,3
|
|
20230921,091100,170630930,19710,19770,19780,19710,220
|
|
20230921,091000,166290850,19790,19790,19790,19790,0
|
|
20230921,090900,166290850,19790,19780,19790,19710,154
|
|
20230921,090800,163246850,19780,19780,19780,19780,10
|
|
20230921,090700,163049050,19780,19750,19780,19750,49
|
|
20230921,090600,162080130,19680,19720,19800,19670,1527
|
|
20230921,090500,132030400,19720,19720,19720,19670,467
|
|
20230921,090400,122837890,19720,19690,20300,19690,2951
|
|
20230921,090300,64423900,19690,19680,19690,19680,229
|
|
20230921,090200,59916820,19680,19680,19680,19670,89
|
|
20230921,090100,58165450,19690,19700,19700,19670,142
|
|
20230921,090000,55369590,19700,19780,19800,19690,2755
|