647 lines
34 KiB
CSV
647 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230915,194400,1597577170,10620,10620,10620,10620,2210
|
|
20230915,194300,1597577170,10620,10620,10620,10620,0
|
|
20230915,194200,1597577170,10620,10620,10620,10620,0
|
|
20230915,194100,1597577170,10620,10620,10620,10620,0
|
|
20230915,194000,1597577170,10620,10620,10620,10620,0
|
|
20230915,193900,1597577170,10620,10620,10620,10620,0
|
|
20230915,193800,1597577170,10620,10620,10620,10620,0
|
|
20230915,193700,1597577170,10620,10620,10620,10620,0
|
|
20230915,193600,1597577170,10620,10620,10620,10620,0
|
|
20230915,193500,1597577170,10620,10620,10620,10620,0
|
|
20230915,193400,1597577170,10620,10620,10620,10620,0
|
|
20230915,193300,1597577170,10620,10620,10620,10620,0
|
|
20230915,193200,1597577170,10620,10620,10620,10620,0
|
|
20230915,193100,1597577170,10620,10620,10620,10620,0
|
|
20230915,193000,1597577170,10620,10620,10620,10620,0
|
|
20230915,192900,1597577170,10620,10620,10620,10620,0
|
|
20230915,192800,1597577170,10620,10620,10620,10620,0
|
|
20230915,192700,1597577170,10620,10620,10620,10620,0
|
|
20230915,192600,1597577170,10620,10620,10620,10620,0
|
|
20230915,192500,1597577170,10620,10620,10620,10620,0
|
|
20230915,192400,1597577170,10620,10620,10620,10620,0
|
|
20230915,192300,1597577170,10620,10620,10620,10620,0
|
|
20230915,192200,1597577170,10620,10620,10620,10620,0
|
|
20230915,192100,1597577170,10620,10620,10620,10620,0
|
|
20230915,192000,1597577170,10620,10620,10620,10620,0
|
|
20230915,191900,1597577170,10620,10620,10620,10620,0
|
|
20230915,191800,1597577170,10620,10620,10620,10620,0
|
|
20230915,191700,1597577170,10620,10620,10620,10620,0
|
|
20230915,191600,1597577170,10620,10620,10620,10620,0
|
|
20230915,191500,1597577170,10620,10620,10620,10620,0
|
|
20230915,191400,1597577170,10620,10620,10620,10620,2210
|
|
20230915,191300,1597577170,10620,10620,10620,10620,0
|
|
20230915,191200,1597577170,10620,10620,10620,10620,0
|
|
20230915,191100,1597577170,10620,10620,10620,10620,0
|
|
20230915,191000,1597577170,10620,10620,10620,10620,0
|
|
20230915,190900,1597577170,10620,10620,10620,10620,0
|
|
20230915,190800,1597577170,10620,10620,10620,10620,0
|
|
20230915,190700,1597577170,10620,10620,10620,10620,0
|
|
20230915,190600,1597577170,10620,10620,10620,10620,0
|
|
20230915,190500,1597577170,10620,10620,10620,10620,0
|
|
20230915,190400,1597577170,10620,10620,10620,10620,0
|
|
20230915,190300,1597577170,10620,10620,10620,10620,0
|
|
20230915,190200,1597577170,10620,10620,10620,10620,0
|
|
20230915,190100,1597577170,10620,10620,10620,10620,0
|
|
20230915,190000,1597577170,10620,10620,10620,10620,0
|
|
20230915,185900,1597577170,10620,10620,10620,10620,0
|
|
20230915,185800,1597577170,10620,10620,10620,10620,0
|
|
20230915,185700,1597577170,10620,10620,10620,10620,0
|
|
20230915,185600,1597577170,10620,10620,10620,10620,0
|
|
20230915,185500,1597577170,10620,10620,10620,10620,0
|
|
20230915,185400,1597577170,10620,10620,10620,10620,0
|
|
20230915,185300,1597577170,10620,10620,10620,10620,0
|
|
20230915,185200,1597577170,10620,10620,10620,10620,0
|
|
20230915,185100,1597577170,10620,10620,10620,10620,0
|
|
20230915,185000,1597577170,10620,10620,10620,10620,0
|
|
20230915,184900,1597577170,10620,10620,10620,10620,0
|
|
20230915,184800,1597577170,10620,10620,10620,10620,0
|
|
20230915,184700,1597577170,10620,10620,10620,10620,0
|
|
20230915,184600,1597577170,10620,10620,10620,10620,0
|
|
20230915,184500,1597577170,10620,10620,10620,10620,0
|
|
20230915,184400,1597577170,10620,10620,10620,10620,2210
|
|
20230915,184300,1597577170,10620,10620,10620,10620,0
|
|
20230915,184200,1597577170,10620,10620,10620,10620,0
|
|
20230915,184100,1597577170,10620,10620,10620,10620,0
|
|
20230915,184000,1597577170,10620,10620,10620,10620,0
|
|
20230915,183900,1597577170,10620,10620,10620,10620,0
|
|
20230915,183800,1597577170,10620,10620,10620,10620,0
|
|
20230915,183700,1597577170,10620,10620,10620,10620,0
|
|
20230915,183600,1597577170,10620,10620,10620,10620,0
|
|
20230915,183500,1597577170,10620,10620,10620,10620,0
|
|
20230915,183400,1597577170,10620,10620,10620,10620,0
|
|
20230915,183300,1597577170,10620,10620,10620,10620,0
|
|
20230915,183200,1597577170,10620,10620,10620,10620,0
|
|
20230915,183100,1597577170,10620,10620,10620,10620,0
|
|
20230915,183000,1597577170,10620,10620,10620,10620,0
|
|
20230915,182900,1597577170,10620,10620,10620,10620,0
|
|
20230915,182800,1597577170,10620,10620,10620,10620,0
|
|
20230915,182700,1597577170,10620,10620,10620,10620,0
|
|
20230915,182600,1597577170,10620,10620,10620,10620,0
|
|
20230915,182500,1597577170,10620,10620,10620,10620,0
|
|
20230915,182400,1597577170,10620,10620,10620,10620,0
|
|
20230915,182300,1597577170,10620,10620,10620,10620,0
|
|
20230915,182200,1597577170,10620,10620,10620,10620,0
|
|
20230915,182100,1597577170,10620,10620,10620,10620,0
|
|
20230915,182000,1597577170,10620,10620,10620,10620,0
|
|
20230915,181900,1597577170,10620,10620,10620,10620,0
|
|
20230915,181800,1597577170,10620,10620,10620,10620,0
|
|
20230915,181700,1597577170,10620,10620,10620,10620,0
|
|
20230915,181600,1597577170,10620,10620,10620,10620,0
|
|
20230915,181500,1597577170,10620,10620,10620,10620,0
|
|
20230915,181400,1597577170,10620,10620,10620,10620,2210
|
|
20230915,181300,1597577170,10620,10620,10620,10620,0
|
|
20230915,181200,1597577170,10620,10620,10620,10620,0
|
|
20230915,181100,1597577170,10620,10620,10620,10620,0
|
|
20230915,181000,1597577170,10620,10620,10620,10620,0
|
|
20230915,180900,1597577170,10620,10620,10620,10620,0
|
|
20230915,180800,1597577170,10620,10620,10620,10620,0
|
|
20230915,180700,1597577170,10620,10620,10620,10620,0
|
|
20230915,180600,1597577170,10620,10620,10620,10620,0
|
|
20230915,180500,1597577170,10620,10620,10620,10620,0
|
|
20230915,180400,1597577170,10620,10620,10620,10620,0
|
|
20230915,180300,1597577170,10620,10620,10620,10620,0
|
|
20230915,180200,1597577170,10620,10620,10620,10620,0
|
|
20230915,180100,1597577170,10620,10620,10620,10620,0
|
|
20230915,180000,1597577170,10620,10620,10620,10620,0
|
|
20230915,175900,1597577170,10620,10620,10620,10620,0
|
|
20230915,175800,1597577170,10620,10620,10620,10620,0
|
|
20230915,175700,1597577170,10620,10620,10620,10620,0
|
|
20230915,175600,1597577170,10620,10620,10620,10620,0
|
|
20230915,175500,1597577170,10620,10620,10620,10620,0
|
|
20230915,175400,1597577170,10620,10620,10620,10620,0
|
|
20230915,175300,1597577170,10620,10620,10620,10620,0
|
|
20230915,175200,1597577170,10620,10620,10620,10620,0
|
|
20230915,175100,1597577170,10620,10620,10620,10620,0
|
|
20230915,175000,1597577170,10620,10620,10620,10620,0
|
|
20230915,174900,1597577170,10620,10620,10620,10620,0
|
|
20230915,174800,1597577170,10620,10620,10620,10620,0
|
|
20230915,174700,1597577170,10620,10620,10620,10620,0
|
|
20230915,174600,1597577170,10620,10620,10620,10620,0
|
|
20230915,174500,1597577170,10620,10620,10620,10620,0
|
|
20230915,174400,1597577170,10620,10620,10620,10620,2210
|
|
20230915,174300,1597577170,10620,10620,10620,10620,0
|
|
20230915,174200,1597577170,10620,10620,10620,10620,0
|
|
20230915,174100,1597577170,10620,10620,10620,10620,0
|
|
20230915,174000,1597577170,10620,10620,10620,10620,0
|
|
20230915,173900,1597577170,10620,10620,10620,10620,0
|
|
20230915,173800,1597577170,10620,10620,10620,10620,0
|
|
20230915,173700,1597577170,10620,10620,10620,10620,0
|
|
20230915,173600,1597577170,10620,10620,10620,10620,0
|
|
20230915,173500,1597577170,10620,10620,10620,10620,0
|
|
20230915,173400,1597577170,10620,10620,10620,10620,0
|
|
20230915,173300,1597577170,10620,10620,10620,10620,0
|
|
20230915,173200,1597577170,10620,10620,10620,10620,0
|
|
20230915,173100,1597577170,10620,10620,10620,10620,0
|
|
20230915,173000,1597577170,10620,10620,10620,10620,0
|
|
20230915,172900,1597577170,10620,10620,10620,10620,0
|
|
20230915,172800,1597577170,10620,10620,10620,10620,0
|
|
20230915,172700,1597577170,10620,10620,10620,10620,0
|
|
20230915,172600,1597577170,10620,10620,10620,10620,0
|
|
20230915,172500,1597577170,10620,10620,10620,10620,0
|
|
20230915,172400,1597577170,10620,10620,10620,10620,0
|
|
20230915,172300,1597577170,10620,10620,10620,10620,0
|
|
20230915,172200,1597577170,10620,10620,10620,10620,0
|
|
20230915,172100,1597577170,10620,10620,10620,10620,0
|
|
20230915,172000,1597577170,10620,10620,10620,10620,0
|
|
20230915,171900,1597577170,10620,10620,10620,10620,0
|
|
20230915,171800,1597577170,10620,10620,10620,10620,0
|
|
20230915,171700,1597577170,10620,10620,10620,10620,0
|
|
20230915,171600,1597577170,10620,10620,10620,10620,0
|
|
20230915,171500,1597577170,10620,10620,10620,10620,0
|
|
20230915,171400,1597577170,10620,10620,10620,10620,2210
|
|
20230915,171300,1597577170,10620,10620,10620,10620,0
|
|
20230915,171200,1597577170,10620,10620,10620,10620,0
|
|
20230915,171100,1597577170,10620,10620,10620,10620,0
|
|
20230915,171000,1597577170,10620,10620,10620,10620,0
|
|
20230915,170900,1597577170,10620,10620,10620,10620,0
|
|
20230915,170800,1597577170,10620,10620,10620,10620,0
|
|
20230915,170700,1597577170,10620,10620,10620,10620,0
|
|
20230915,170600,1597577170,10620,10620,10620,10620,0
|
|
20230915,170500,1597577170,10620,10620,10620,10620,0
|
|
20230915,170400,1597577170,10620,10620,10620,10620,0
|
|
20230915,170300,1597577170,10620,10620,10620,10620,0
|
|
20230915,170200,1597577170,10620,10620,10620,10620,0
|
|
20230915,170100,1597577170,10620,10620,10620,10620,0
|
|
20230915,170000,1597577170,10620,10620,10620,10620,0
|
|
20230915,165900,1597577170,10620,10620,10620,10620,0
|
|
20230915,165800,1597577170,10620,10620,10620,10620,0
|
|
20230915,165700,1597577170,10620,10620,10620,10620,0
|
|
20230915,165600,1597577170,10620,10620,10620,10620,0
|
|
20230915,165500,1597577170,10620,10620,10620,10620,0
|
|
20230915,165400,1597577170,10620,10620,10620,10620,0
|
|
20230915,165300,1597577170,10620,10620,10620,10620,0
|
|
20230915,165200,1597577170,10620,10620,10620,10620,0
|
|
20230915,165100,1597577170,10620,10620,10620,10620,0
|
|
20230915,165000,1597577170,10620,10620,10620,10620,0
|
|
20230915,164900,1597577170,10620,10620,10620,10620,0
|
|
20230915,164800,1597577170,10620,10620,10620,10620,0
|
|
20230915,164700,1597577170,10620,10620,10620,10620,0
|
|
20230915,164600,1597577170,10620,10620,10620,10620,0
|
|
20230915,164500,1597577170,10620,10620,10620,10620,0
|
|
20230915,164400,1597577170,10620,10620,10620,10620,2210
|
|
20230915,164300,1597577170,10620,10620,10620,10620,0
|
|
20230915,164200,1597577170,10620,10620,10620,10620,0
|
|
20230915,164100,1597577170,10620,10620,10620,10620,0
|
|
20230915,164000,1597577170,10620,10620,10620,10620,0
|
|
20230915,163900,1597577170,10620,10620,10620,10620,0
|
|
20230915,163800,1597577170,10620,10620,10620,10620,0
|
|
20230915,163700,1597577170,10620,10620,10620,10620,0
|
|
20230915,163600,1597577170,10620,10620,10620,10620,0
|
|
20230915,163500,1597577170,10620,10620,10620,10620,0
|
|
20230915,163400,1597577170,10620,10620,10620,10620,0
|
|
20230915,163300,1597577170,10620,10620,10620,10620,0
|
|
20230915,163200,1597577170,10620,10620,10620,10620,0
|
|
20230915,163100,1597577170,10620,10620,10620,10620,0
|
|
20230915,163000,1597577170,10620,10620,10620,10620,0
|
|
20230915,162900,1597577170,10620,10620,10620,10620,0
|
|
20230915,162800,1597577170,10620,10620,10620,10620,0
|
|
20230915,162700,1597577170,10620,10620,10620,10620,0
|
|
20230915,162600,1597577170,10620,10620,10620,10620,0
|
|
20230915,162500,1597577170,10620,10620,10620,10620,0
|
|
20230915,162400,1597577170,10620,10620,10620,10620,0
|
|
20230915,162300,1597577170,10620,10620,10620,10620,0
|
|
20230915,162200,1597577170,10620,10620,10620,10620,0
|
|
20230915,162100,1597577170,10620,10620,10620,10620,0
|
|
20230915,162000,1597577170,10620,10620,10620,10620,0
|
|
20230915,161900,1597577170,10620,10620,10620,10620,0
|
|
20230915,161800,1597577170,10620,10620,10620,10620,0
|
|
20230915,161700,1597577170,10620,10620,10620,10620,0
|
|
20230915,161600,1597577170,10620,10620,10620,10620,0
|
|
20230915,161500,1597577170,10620,10620,10620,10620,0
|
|
20230915,161400,1597577170,10620,10620,10620,10620,2210
|
|
20230915,161300,1597577170,10620,10620,10620,10620,0
|
|
20230915,161200,1597577170,10620,10620,10620,10620,0
|
|
20230915,161100,1597577170,10620,10620,10620,10620,0
|
|
20230915,161000,1597577170,10620,10620,10620,10620,0
|
|
20230915,160900,1597577170,10620,10620,10620,10620,0
|
|
20230915,160800,1597577170,10620,10620,10620,10620,0
|
|
20230915,160700,1597577170,10620,10620,10620,10620,0
|
|
20230915,160600,1597577170,10620,10620,10620,10620,0
|
|
20230915,160500,1597577170,10620,10620,10620,10620,0
|
|
20230915,160400,1597577170,10620,10620,10620,10620,0
|
|
20230915,160300,1597577170,10620,10620,10620,10620,0
|
|
20230915,160200,1597577170,10620,10620,10620,10620,0
|
|
20230915,160100,1597577170,10620,10620,10620,10620,0
|
|
20230915,160000,1597577170,10620,10620,10620,10620,0
|
|
20230915,155900,1597577170,10620,10620,10620,10620,0
|
|
20230915,155800,1597577170,10620,10620,10620,10620,0
|
|
20230915,155700,1597577170,10620,10620,10620,10620,0
|
|
20230915,155600,1597577170,10620,10620,10620,10620,0
|
|
20230915,155500,1597577170,10620,10620,10620,10620,0
|
|
20230915,155400,1597577170,10620,10620,10620,10620,0
|
|
20230915,155300,1597577170,10620,10620,10620,10620,0
|
|
20230915,155200,1597577170,10620,10620,10620,10620,0
|
|
20230915,155100,1597577170,10620,10620,10620,10620,0
|
|
20230915,155000,1597577170,10620,10620,10620,10620,0
|
|
20230915,154900,1597577170,10620,10620,10620,10620,0
|
|
20230915,154800,1597577170,10620,10620,10620,10620,0
|
|
20230915,154700,1597577170,10620,10620,10620,10620,0
|
|
20230915,154600,1597577170,10620,10620,10620,10620,0
|
|
20230915,154500,1597577170,10620,10620,10620,10620,0
|
|
20230915,154400,1597577170,10620,10620,10620,10620,2210
|
|
20230915,154300,1597577170,10620,10620,10620,10620,0
|
|
20230915,154200,1597577170,10620,10620,10620,10620,0
|
|
20230915,154100,1597577170,10620,10620,10620,10620,0
|
|
20230915,154000,1597577170,10620,10620,10620,10620,0
|
|
20230915,153900,1597577170,10620,10620,10620,10620,0
|
|
20230915,153800,1597577170,10620,10620,10620,10620,0
|
|
20230915,153700,1597577170,10620,10620,10620,10620,0
|
|
20230915,153600,1597577170,10620,10620,10620,10620,0
|
|
20230915,153500,1597577170,10620,10620,10620,10620,0
|
|
20230915,153400,1597577170,10620,10620,10620,10620,0
|
|
20230915,153300,1597577170,10620,10620,10620,10620,0
|
|
20230915,153200,1597577170,10620,10620,10620,10620,0
|
|
20230915,153100,1597577170,10620,10620,10620,10620,0
|
|
20230915,153000,1597577170,10620,10620,10620,10620,2210
|
|
20230915,152900,1574106970,10610,10610,10610,10610,0
|
|
20230915,152800,1574106970,10610,10610,10610,10610,0
|
|
20230915,152700,1574106970,10610,10610,10610,10610,0
|
|
20230915,152600,1574106970,10610,10610,10610,10610,0
|
|
20230915,152500,1574106970,10610,10610,10610,10610,0
|
|
20230915,152400,1574106970,10610,10610,10610,10610,0
|
|
20230915,152300,1574106970,10610,10610,10610,10610,0
|
|
20230915,152200,1574106970,10610,10610,10610,10610,0
|
|
20230915,152100,1574106970,10610,10610,10610,10610,0
|
|
20230915,152000,1574106970,10610,10610,10610,10610,0
|
|
20230915,151900,1574106970,10610,10610,10610,10600,352
|
|
20230915,151800,1570372450,10620,10630,10630,10620,348
|
|
20230915,151700,1566675740,10620,10620,10620,10620,274
|
|
20230915,151600,1563765860,10600,10610,10610,10600,720
|
|
20230915,151500,1556132270,10590,10600,10600,10590,539
|
|
20230915,151400,1550419000,10600,10600,10600,10590,1601
|
|
20230915,151300,1533459750,10600,10590,10600,10590,868
|
|
20230915,151200,1524267590,10590,10600,10600,10580,882
|
|
20230915,151100,1514930460,10600,10600,10600,10590,1267
|
|
20230915,151000,1501512750,10590,10590,10590,10590,473
|
|
20230915,150900,1496503680,10610,10610,10610,10610,85
|
|
20230915,150800,1495601830,10600,10600,10610,10600,257
|
|
20230915,150700,1492877620,10620,10610,10630,10600,283
|
|
20230915,150600,1489870920,10630,10620,10630,10580,1102
|
|
20230915,150500,1478202660,10610,10580,10610,10580,748
|
|
20230915,150400,1470275570,10580,10580,10590,10580,113
|
|
20230915,150300,1469080020,10580,10580,10580,10580,65
|
|
20230915,150200,1468392320,10590,10590,10590,10590,20
|
|
20230915,150100,1468180520,10600,10520,10600,10520,192
|
|
20230915,150000,1466148530,10500,10580,10580,10500,4536
|
|
20230915,145900,1418421590,10580,10600,10600,10580,772
|
|
20230915,145800,1410251490,10600,10600,10600,10600,147
|
|
20230915,145700,1408693290,10550,10550,10590,10550,961
|
|
20230915,145600,1398554640,10550,10530,10550,10520,1352
|
|
20230915,145500,1384326120,10530,10600,10610,10530,1741
|
|
20230915,145400,1365965530,10600,10550,10610,10550,171
|
|
20230915,145300,1364158590,10580,10580,10580,10580,132
|
|
20230915,145200,1362762030,10550,10580,10580,10550,433
|
|
20230915,145100,1358188690,10550,10550,10570,10550,122
|
|
20230915,145000,1356901070,10550,10530,10550,10520,53
|
|
20230915,144900,1356343330,10510,10550,10550,10510,2101
|
|
20230915,144800,1334241000,10580,10540,10580,10530,184
|
|
20230915,144700,1332302060,10610,10610,10610,10610,1
|
|
20230915,144600,1332291450,10530,10570,10620,10530,1350
|
|
20230915,144500,1318025450,10580,10510,10580,10510,576
|
|
20230915,144400,1311965820,10510,10510,10510,10500,534
|
|
20230915,144300,1306353950,10500,10540,10540,10500,7928
|
|
20230915,144200,1223041340,10540,10550,10550,10540,1000
|
|
20230915,144100,1212501320,10540,10550,10580,10540,321
|
|
20230915,144000,1209115140,10550,10560,10560,10550,118
|
|
20230915,143900,1207869620,10560,10580,10580,10560,134
|
|
20230915,143800,1206454560,10580,10610,10610,10580,29
|
|
20230915,143700,1206147630,10580,10580,10580,10580,500
|
|
20230915,143600,1200857630,10580,10590,10630,10560,1005
|
|
20230915,143500,1190233890,10590,10600,10600,10580,510
|
|
20230915,143400,1184837600,10630,10630,10630,10630,0
|
|
20230915,143300,1184837600,10630,10610,10630,10580,10494
|
|
20230915,143200,1073754290,10620,10610,10620,10610,151
|
|
20230915,143100,1072152170,10610,10620,10620,10610,236
|
|
20230915,143000,1069646940,10620,10630,10630,10620,1311
|
|
20230915,142900,1055724060,10640,10640,10640,10640,30
|
|
20230915,142800,1055404860,10640,10640,10640,10640,0
|
|
20230915,142700,1055404860,10640,10640,10640,10640,1
|
|
20230915,142600,1055394220,10640,10640,10640,10640,200
|
|
20230915,142500,1053266220,10630,10640,10640,10630,366
|
|
20230915,142400,1049375480,10640,10650,10650,10640,368
|
|
20230915,142300,1045459850,10660,10660,10660,10660,5
|
|
20230915,142200,1045406550,10650,10650,10650,10650,3
|
|
20230915,142100,1045374600,10650,10650,10650,10650,7
|
|
20230915,142000,1045300050,10650,10650,10650,10650,12
|
|
20230915,141900,1045172250,10650,10650,10650,10650,1
|
|
20230915,141800,1045161600,10640,10640,10640,10640,15
|
|
20230915,141700,1045002000,10650,10650,10650,10650,1667
|
|
20230915,141600,1027248450,10650,10650,10650,10650,57
|
|
20230915,141500,1026641400,10650,10650,10650,10650,78
|
|
20230915,141400,1025810700,10650,10660,10660,10650,408
|
|
20230915,141300,1021464810,10670,10670,10670,10670,0
|
|
20230915,141200,1021464810,10670,10670,10670,10670,50
|
|
20230915,141100,1020931310,10690,10690,10690,10690,1
|
|
20230915,141000,1020920620,10680,10680,10680,10680,1
|
|
20230915,140900,1020909940,10690,10670,10690,10670,100
|
|
20230915,140800,1019842650,10660,10660,10660,10660,3
|
|
20230915,140700,1019810670,10660,10660,10660,10660,8
|
|
20230915,140600,1019725390,10660,10660,10660,10660,91
|
|
20230915,140500,1018755330,10670,10670,10670,10670,662
|
|
20230915,140400,1011691790,10660,10660,10660,10660,85
|
|
20230915,140300,1010785690,10670,10670,10670,10670,10
|
|
20230915,140200,1010678990,10670,10670,10670,10670,243
|
|
20230915,140100,1008086180,10670,10670,10670,10670,29
|
|
20230915,140000,1007776750,10680,10680,10680,10670,181
|
|
20230915,135900,1005843680,10680,10680,10680,10680,616
|
|
20230915,135800,999264800,10680,10680,10680,10680,0
|
|
20230915,135700,999264800,10680,10680,10680,10680,13
|
|
20230915,135600,999125960,10690,10700,10700,10690,188
|
|
20230915,135500,997116180,10700,10690,10700,10690,18
|
|
20230915,135400,996923680,10690,10690,10690,10690,3
|
|
20230915,135300,996891610,10700,10700,10700,10700,0
|
|
20230915,135200,996891610,10700,10700,10700,10690,11
|
|
20230915,135100,996774000,10690,10700,10700,10690,83
|
|
20230915,135000,995886630,10700,10700,10700,10700,126
|
|
20230915,134900,994538430,10710,10710,10710,10710,0
|
|
20230915,134800,994538430,10710,10710,10710,10710,100
|
|
20230915,134700,993467430,10700,10710,10710,10700,1008
|
|
20230915,134600,982680330,10710,10720,10720,10710,171
|
|
20230915,134500,980848120,10720,10720,10720,10720,119
|
|
20230915,134400,979572440,10720,10720,10720,10720,63
|
|
20230915,134300,978897080,10720,10720,10720,10720,247
|
|
20230915,134200,976249240,10720,10730,10730,10720,109
|
|
20230915,134100,975079830,10730,10720,10730,10720,99
|
|
20230915,134000,974018020,10720,10730,10730,10720,121
|
|
20230915,133900,972719910,10730,10730,10730,10730,1
|
|
20230915,133800,972709180,10720,10720,10720,10710,92
|
|
20230915,133700,971723240,10720,10720,10720,10720,0
|
|
20230915,133600,971723240,10720,10720,10720,10720,10
|
|
20230915,133500,971616040,10720,10720,10720,10720,0
|
|
20230915,133400,971616040,10720,10720,10720,10720,14
|
|
20230915,133300,971465960,10720,10730,10730,10720,526
|
|
20230915,133200,965827140,10720,10720,10720,10720,102
|
|
20230915,133100,964733700,10730,10720,10730,10720,459
|
|
20230915,133000,959813100,10720,10720,10720,10720,30
|
|
20230915,132900,959491500,10700,10710,10710,10700,50
|
|
20230915,132800,958956450,10700,10700,10700,10700,0
|
|
20230915,132700,958956450,10700,10700,10700,10700,0
|
|
20230915,132600,958956450,10700,10710,10710,10700,225
|
|
20230915,132500,956546870,10710,10710,10710,10710,141
|
|
20230915,132400,955036760,10710,10710,10710,10710,1
|
|
20230915,132300,955026050,10710,10710,10710,10710,50
|
|
20230915,132200,954490550,10720,10720,10720,10720,0
|
|
20230915,132100,954490550,10720,10720,10720,10720,94
|
|
20230915,132000,953482870,10720,10720,10720,10710,538
|
|
20230915,131900,947715650,10720,10720,10720,10720,1
|
|
20230915,131800,947704930,10730,10730,10730,10730,400
|
|
20230915,131700,943412930,10730,10730,10730,10730,100
|
|
20230915,131600,942339930,10730,10730,10730,10730,112
|
|
20230915,131500,941138170,10730,10730,10730,10730,3
|
|
20230915,131400,941105980,10730,10730,10730,10730,12
|
|
20230915,131300,940977220,10720,10720,10720,10720,89
|
|
20230915,131200,940023140,10730,10730,10730,10730,100
|
|
20230915,131100,938950140,10730,10730,10730,10730,100
|
|
20230915,131000,937877140,10710,10710,10710,10710,0
|
|
20230915,130900,937877140,10710,10750,10750,10710,5745
|
|
20230915,130800,876311610,10750,10750,10750,10750,43
|
|
20230915,130700,875849360,10740,10740,10740,10740,0
|
|
20230915,130600,875849360,10740,10740,10750,10740,264
|
|
20230915,130500,873013980,10740,10740,10740,10740,2
|
|
20230915,130400,872992500,10740,10730,10740,10730,53
|
|
20230915,130300,872423780,10750,10750,10750,10750,0
|
|
20230915,130200,872423780,10750,10740,10750,10740,133
|
|
20230915,130100,870994260,10730,10730,10730,10730,0
|
|
20230915,130000,870994260,10730,10730,10730,10730,155
|
|
20230915,125900,869331110,10730,10730,10730,10730,153
|
|
20230915,125800,867689420,10740,10740,10740,10740,0
|
|
20230915,125700,867689420,10740,10740,10740,10740,252
|
|
20230915,125600,864982940,10740,10730,10740,10730,2
|
|
20230915,125500,864961470,10730,10730,10730,10730,229
|
|
20230915,125400,862504300,10730,10730,10730,10730,48
|
|
20230915,125300,861989260,10730,10730,10730,10730,132
|
|
20230915,125200,860572900,10730,10730,10730,10730,23
|
|
20230915,125100,860326110,10730,10730,10730,10730,1
|
|
20230915,125000,860315380,10730,10730,10730,10730,4
|
|
20230915,124900,860272460,10730,10730,10730,10730,73
|
|
20230915,124800,859489170,10730,10740,10740,10730,164
|
|
20230915,124700,857728690,10740,10730,10740,10730,3
|
|
20230915,124600,857696490,10740,10740,10740,10740,10
|
|
20230915,124500,857589090,10740,10740,10740,10740,1
|
|
20230915,124400,857578350,10730,10730,10730,10730,8
|
|
20230915,124300,857492510,10730,10730,10730,10730,0
|
|
20230915,124200,857492510,10730,10730,10730,10730,100
|
|
20230915,124100,856419510,10740,10740,10740,10740,21
|
|
20230915,124000,856193970,10740,10740,10740,10740,2
|
|
20230915,123900,856172490,10740,10730,10740,10730,23
|
|
20230915,123800,855925600,10740,10750,10750,10740,45
|
|
20230915,123700,855442280,10750,10750,10750,10750,144
|
|
20230915,123600,853894280,10750,10750,10750,10750,17
|
|
20230915,123500,853711530,10750,10760,10760,10750,6
|
|
20230915,123400,853646980,10760,10750,10760,10750,7
|
|
20230915,123300,853571700,10750,10750,10750,10750,0
|
|
20230915,123200,853571700,10750,10740,10750,10740,125
|
|
20230915,123100,852228200,10750,10750,10750,10750,64
|
|
20230915,123000,851540200,10750,10730,10750,10730,10
|
|
20230915,122900,851432870,10730,10730,10730,10730,227
|
|
20230915,122800,848997160,10720,10720,10720,10720,65
|
|
20230915,122700,848300360,10720,10720,10720,10720,0
|
|
20230915,122600,848300360,10720,10720,10720,10720,698
|
|
20230915,122500,840817800,10730,10730,10730,10730,1325
|
|
20230915,122400,826600550,10740,10740,10740,10740,0
|
|
20230915,122300,826600550,10740,10740,10740,10740,0
|
|
20230915,122200,826600550,10740,10750,10750,10740,3300
|
|
20230915,122100,791145830,10750,10750,10750,10750,0
|
|
20230915,122000,791145830,10750,10750,10750,10750,134
|
|
20230915,121900,789705330,10740,10740,10740,10740,0
|
|
20230915,121800,789705330,10740,10740,10740,10740,0
|
|
20230915,121700,789705330,10740,10740,10740,10740,1
|
|
20230915,121600,789694590,10740,10740,10740,10740,0
|
|
20230915,121500,789694590,10740,10730,10740,10730,22
|
|
20230915,121400,789458490,10740,10750,10750,10740,4
|
|
20230915,121300,789415510,10750,10750,10750,10750,2
|
|
20230915,121200,789394010,10740,10740,10740,10740,3
|
|
20230915,121100,789361790,10730,10730,10730,10730,4
|
|
20230915,121000,789318870,10730,10730,10730,10730,0
|
|
20230915,120900,789318870,10730,10730,10750,10730,29
|
|
20230915,120800,789007670,10730,10730,10730,10730,20
|
|
20230915,120700,788793070,10730,10730,10730,10730,1
|
|
20230915,120600,788782340,10720,10720,10720,10720,68
|
|
20230915,120500,788053380,10720,10720,10720,10720,0
|
|
20230915,120400,788053380,10720,10710,10720,10710,81
|
|
20230915,120300,787185860,10710,10710,10710,10710,1
|
|
20230915,120200,787175150,10700,10690,10700,10680,731
|
|
20230915,120100,779360760,10690,10690,10690,10690,634
|
|
20230915,120000,772583300,10690,10690,10690,10690,103
|
|
20230915,115900,771482230,10690,10670,10690,10670,3
|
|
20230915,115800,771450200,10690,10660,10690,10660,12
|
|
20230915,115700,771322100,10690,10690,10690,10690,0
|
|
20230915,115600,771322100,10690,10690,10690,10690,5
|
|
20230915,115500,771268650,10690,10690,10690,10690,42
|
|
20230915,115400,770819670,10690,10690,10690,10690,7
|
|
20230915,115300,770744840,10690,10690,10690,10690,150
|
|
20230915,115200,769141340,10690,10660,10690,10660,141
|
|
20230915,115100,767638250,10660,10670,10670,10660,186
|
|
20230915,115000,765655030,10670,10680,10680,10670,195
|
|
20230915,114900,763572640,10690,10690,10690,10690,0
|
|
20230915,114800,763572640,10690,10680,10690,10680,51
|
|
20230915,114700,763027950,10680,10680,10680,10680,0
|
|
20230915,114600,763027950,10680,10680,10680,10680,163
|
|
20230915,114500,761287110,10680,10680,10680,10680,0
|
|
20230915,114400,761287110,10680,10680,10680,10680,0
|
|
20230915,114300,761287110,10680,10690,10690,10680,458
|
|
20230915,114200,756395650,10680,10680,10680,10680,248
|
|
20230915,114100,753747010,10680,10680,10690,10680,81
|
|
20230915,114000,752881920,10680,10680,10680,10680,0
|
|
20230915,113900,752881920,10680,10690,10690,10680,15
|
|
20230915,113800,752721620,10690,10690,10690,10690,15
|
|
20230915,113700,752561270,10690,10690,10690,10690,12
|
|
20230915,113600,752432990,10690,10690,10690,10690,0
|
|
20230915,113500,752432990,10690,10650,10690,10650,498
|
|
20230915,113400,747129250,10650,10660,10660,10650,325
|
|
20230915,113300,743666610,10690,10690,10690,10690,40
|
|
20230915,113200,743239010,10690,10690,10690,10690,1
|
|
20230915,113100,743228320,10660,10660,10660,10660,10
|
|
20230915,113000,743121720,10700,10700,10700,10700,12
|
|
20230915,112900,742993320,10700,10700,10700,10700,60
|
|
20230915,112800,742351320,10700,10680,10700,10680,422
|
|
20230915,112700,737837210,10680,10680,10680,10680,742
|
|
20230915,112600,729912650,10680,10680,10680,10680,0
|
|
20230915,112500,729912650,10680,10680,10680,10680,1
|
|
20230915,112400,729901970,10680,10660,10680,10630,14
|
|
20230915,112300,729752760,10620,10660,10660,10620,1607
|
|
20230915,112200,712664500,10650,10650,10650,10650,703
|
|
20230915,112100,705177550,10650,10650,10650,10650,166
|
|
20230915,112000,703409650,10650,10650,10650,10650,13
|
|
20230915,111900,703271200,10640,10640,10640,10640,278
|
|
20230915,111800,700313280,10640,10650,10650,10640,130
|
|
20230915,111700,698928890,10680,10680,10680,10680,2
|
|
20230915,111600,698907530,10650,10650,10650,10650,245
|
|
20230915,111500,696298280,10680,10680,10680,10680,10
|
|
20230915,111400,696191480,10680,10680,10680,10680,50
|
|
20230915,111300,695657480,10650,10650,10650,10650,193
|
|
20230915,111200,693602030,10650,10660,10660,10650,200
|
|
20230915,111100,691471450,10680,10670,10680,10660,181
|
|
20230915,111000,689541030,10680,10680,10680,10680,30
|
|
20230915,110900,689220630,10680,10670,10680,10670,111
|
|
20230915,110800,688036250,10670,10670,10670,10670,10
|
|
20230915,110700,687929550,10680,10680,10680,10680,100
|
|
20230915,110600,686861550,10660,10660,10660,10660,206
|
|
20230915,110500,684665590,10680,10670,10680,10660,513
|
|
20230915,110400,679193840,10670,10670,10670,10670,88
|
|
20230915,110300,678254880,10670,10670,10670,10670,28
|
|
20230915,110200,677956120,10670,10670,10670,10670,1
|
|
20230915,110100,677945450,10680,10670,10680,10670,53
|
|
20230915,110000,677379880,10670,10670,10670,10670,11
|
|
20230915,105900,677262510,10660,10660,10660,10660,121
|
|
20230915,105800,675972650,10660,10660,10660,10660,10
|
|
20230915,105700,675866050,10660,10670,10670,10660,1758
|
|
20230915,105600,657125260,10670,10670,10670,10670,16
|
|
20230915,105500,656954540,10680,10680,10680,10680,0
|
|
20230915,105400,656954540,10680,10680,10680,10680,97
|
|
20230915,105300,655918580,10680,10680,10680,10680,3
|
|
20230915,105200,655886540,10680,10680,10680,10650,69
|
|
20230915,105100,655150560,10650,10650,10660,10650,583
|
|
20230915,105000,648941000,10660,10660,10660,10660,317
|
|
20230915,104900,645561780,10660,10670,10680,10660,464
|
|
20230915,104800,640613730,10670,10680,10680,10670,1567
|
|
20230915,104700,623893380,10670,10670,10670,10670,9
|
|
20230915,104600,623797350,10670,10740,10740,10670,1075
|
|
20230915,104500,612313400,10750,10700,10750,10680,739
|
|
20230915,104400,604393570,10690,10740,10740,10690,966
|
|
20230915,104300,594052030,10750,10730,10750,10730,30
|
|
20230915,104200,593729600,10750,10720,10750,10720,4
|
|
20230915,104100,593686690,10720,10720,10720,10720,100
|
|
20230915,104000,592614690,10730,10750,10750,10730,471
|
|
20230915,103900,587552780,10740,10760,10760,10740,116
|
|
20230915,103800,586304830,10760,10770,10770,10750,278
|
|
20230915,103700,583313010,10750,10760,10760,10750,105
|
|
20230915,103600,582183260,10770,10770,10770,10770,4
|
|
20230915,103500,582140180,10770,10760,10770,10760,522
|
|
20230915,103400,576523400,10760,10780,10780,10750,218
|
|
20230915,103300,574177050,10780,10760,10780,10760,63
|
|
20230915,103200,573498540,10800,10800,10800,10800,1
|
|
20230915,103100,573487740,10720,10800,10800,10720,61
|
|
20230915,103000,572833470,10730,10730,10730,10730,1
|
|
20230915,102900,572822740,10710,10810,10810,10710,1164
|
|
20230915,102800,560279700,10800,10820,10820,10800,87
|
|
20230915,102700,559340080,10800,10820,10820,10800,470
|
|
20230915,102600,554254860,10820,10800,10820,10790,21
|
|
20230915,102500,554028030,10810,10770,10810,10770,582
|
|
20230915,102400,547743270,10770,10810,10820,10770,107
|
|
20230915,102300,546586100,10820,10820,10820,10820,0
|
|
20230915,102200,546586100,10820,10820,10820,10820,96
|
|
20230915,102100,545547380,10840,10830,10840,10830,532
|
|
20230915,102000,539785800,10830,10800,10830,10800,2
|
|
20230915,101900,539764170,10790,10750,10790,10750,116
|
|
20230915,101800,538512580,10720,10720,10720,10720,8
|
|
20230915,101700,538426820,10710,10710,10710,10710,0
|
|
20230915,101600,538426820,10710,10710,10710,10710,70
|
|
20230915,101500,537677120,10710,10710,10710,10710,2
|
|
20230915,101400,537655700,10700,10730,10730,10700,1865
|
|
20230915,101300,517691520,10720,10760,10760,10720,665
|
|
20230915,101200,510544140,10760,10750,10760,10750,15
|
|
20230915,101100,510382760,10760,10760,10760,10760,1
|
|
20230915,101000,510372000,10780,10790,10790,10770,334
|
|
20230915,100900,506769170,10790,10790,10790,10790,31
|
|
20230915,100800,506434680,10790,10790,10790,10790,0
|
|
20230915,100700,506434680,10790,10740,10790,10740,3
|
|
20230915,100600,506402360,10720,10720,10720,10720,0
|
|
20230915,100500,506402360,10720,10730,10730,10720,11
|
|
20230915,100400,506284390,10720,10730,10730,10720,472
|
|
20230915,100300,501221980,10730,10730,10730,10730,10
|
|
20230915,100200,501114680,10720,10730,10750,10720,844
|
|
20230915,100100,492062890,10730,10760,10760,10720,344
|
|
20230915,100000,488368350,10770,10790,10790,10770,28
|
|
20230915,095900,488066470,10790,10780,10790,10780,32
|
|
20230915,095800,487721410,10790,10780,10790,10780,114
|
|
20230915,095700,486492100,10790,10790,10790,10790,34
|
|
20230915,095600,486125240,10790,10790,10790,10790,299
|
|
20230915,095500,482899030,10790,10800,10800,10790,15
|
|
20230915,095400,482737100,10800,10810,10810,10800,66
|
|
20230915,095300,482024290,10800,10800,10800,10800,25
|
|
20230915,095200,481754290,10840,10840,10840,10840,5
|
|
20230915,095100,481700090,10840,10840,10840,10840,5
|
|
20230915,095000,481645890,10840,10840,10840,10840,30
|
|
20230915,094900,481320690,10850,10880,10880,10850,33
|
|
20230915,094800,480962070,10880,10890,10890,10880,40
|
|
20230915,094700,480526790,10880,10880,10890,10880,229
|
|
20230915,094600,478034770,10880,10880,10880,10880,102
|
|
20230915,094500,476925010,10880,10880,10880,10880,0
|
|
20230915,094400,476925010,10880,10890,10890,10800,12
|
|
20230915,094300,476794510,10730,10850,10890,10730,921
|
|
20230915,094200,466836800,10840,10910,10910,10840,2554
|
|
20230915,094100,439064220,10910,10920,10920,10910,171
|
|
20230915,094000,437197920,10910,10910,10910,10900,277
|
|
20230915,093900,434176750,10920,10950,10950,10920,242
|
|
20230915,093800,431531650,10920,10920,10920,10920,134
|
|
20230915,093700,430068370,10910,10980,11010,10910,4342
|
|
20230915,093600,382358810,10980,10910,10980,10910,352
|
|
20230915,093500,378518340,10910,10940,10940,10900,378
|
|
20230915,093400,374392600,10940,10920,11000,10900,2505
|
|
20230915,093300,346949130,10940,10920,10980,10920,1346
|
|
20230915,093200,332218520,10910,10840,10910,10840,1826
|
|
20230915,093100,312374640,10860,10840,10860,10840,350
|
|
20230915,093000,308579280,10840,10820,10850,10800,1162
|
|
20230915,092900,296003860,10810,10790,10810,10790,1367
|
|
20230915,092800,281237400,10790,10790,10790,10790,448
|
|
20230915,092700,276403480,10790,10790,10790,10790,71
|
|
20230915,092600,275637390,10800,10780,10800,10780,787
|
|
20230915,092500,267143850,10790,10780,10790,10780,129
|
|
20230915,092400,265752160,10800,10800,10800,10800,28
|
|
20230915,092300,265449760,10800,10800,10800,10770,94
|
|
20230915,092200,264434590,10800,10800,10800,10790,126
|
|
20230915,092100,263073800,10800,10810,10810,10800,787
|
|
20230915,092000,254571150,10810,10770,10810,10770,457
|
|
20230915,091900,249648540,10800,10840,10840,10800,551
|
|
20230915,091800,243695220,10840,10840,10840,10800,724
|
|
20230915,091700,235847300,10820,10750,10830,10720,552
|
|
20230915,091600,229890550,10730,10670,10730,10660,1138
|
|
20230915,091500,217700740,10660,10660,10660,10660,20
|
|
20230915,091400,217487540,10610,10620,10620,10610,413
|
|
20230915,091300,213105480,10610,10650,10690,10610,2285
|
|
20230915,091200,188731830,10650,10600,10650,10600,23
|
|
20230915,091100,188487880,10600,10600,10660,10600,3835
|
|
20230915,091000,147832980,10600,10630,10650,10600,2112
|
|
20230915,090900,125408210,10630,10690,10690,10620,2193
|
|
20230915,090800,102072410,10690,10680,10690,10660,441
|
|
20230915,090700,97362700,10690,10680,10690,10680,618
|
|
20230915,090600,90762240,10730,10690,10730,10690,117
|
|
20230915,090500,89507210,10690,10690,10710,10690,261
|
|
20230915,090400,86714330,10700,10660,10700,10660,781
|
|
20230915,090300,78381090,10660,10620,10660,10610,715
|
|
20230915,090200,70767160,10610,10750,10790,10500,5059
|
|
20230915,090100,16991800,10740,10720,10740,10720,96
|
|
20230915,090000,15962650,10720,10720,10730,10720,1489
|