675 lines
33 KiB
CSV
675 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,201200,1171204960,5680,5680,5680,5680,1096
|
|
20230912,201100,1171204960,5680,5680,5680,5680,0
|
|
20230912,201000,1171204960,5680,5680,5680,5680,0
|
|
20230912,200900,1171204960,5680,5680,5680,5680,0
|
|
20230912,200800,1171204960,5680,5680,5680,5680,0
|
|
20230912,200700,1171204960,5680,5680,5680,5680,0
|
|
20230912,200600,1171204960,5680,5680,5680,5680,0
|
|
20230912,200500,1171204960,5680,5680,5680,5680,0
|
|
20230912,200400,1171204960,5680,5680,5680,5680,0
|
|
20230912,200300,1171204960,5680,5680,5680,5680,0
|
|
20230912,200200,1171204960,5680,5680,5680,5680,0
|
|
20230912,200100,1171204960,5680,5680,5680,5680,0
|
|
20230912,200000,1171204960,5680,5680,5680,5680,0
|
|
20230912,195900,1171204960,5680,5680,5680,5680,0
|
|
20230912,195800,1171204960,5680,5680,5680,5680,0
|
|
20230912,195700,1171204960,5680,5680,5680,5680,0
|
|
20230912,195600,1171204960,5680,5680,5680,5680,0
|
|
20230912,195500,1171204960,5680,5680,5680,5680,0
|
|
20230912,195400,1171204960,5680,5680,5680,5680,0
|
|
20230912,195300,1171204960,5680,5680,5680,5680,0
|
|
20230912,195200,1171204960,5680,5680,5680,5680,0
|
|
20230912,195100,1171204960,5680,5680,5680,5680,0
|
|
20230912,195000,1171204960,5680,5680,5680,5680,0
|
|
20230912,194900,1171204960,5680,5680,5680,5680,0
|
|
20230912,194800,1171204960,5680,5680,5680,5680,0
|
|
20230912,194700,1171204960,5680,5680,5680,5680,0
|
|
20230912,194600,1171204960,5680,5680,5680,5680,0
|
|
20230912,194500,1171204960,5680,5680,5680,5680,0
|
|
20230912,194400,1171204960,5680,5680,5680,5680,0
|
|
20230912,194300,1171204960,5680,5680,5680,5680,0
|
|
20230912,194200,1171204960,5680,5680,5680,5680,1096
|
|
20230912,194100,1171204960,5680,5680,5680,5680,0
|
|
20230912,194000,1171204960,5680,5680,5680,5680,0
|
|
20230912,193900,1171204960,5680,5680,5680,5680,0
|
|
20230912,193800,1171204960,5680,5680,5680,5680,0
|
|
20230912,193700,1171204960,5680,5680,5680,5680,0
|
|
20230912,193600,1171204960,5680,5680,5680,5680,0
|
|
20230912,193500,1171204960,5680,5680,5680,5680,0
|
|
20230912,193400,1171204960,5680,5680,5680,5680,0
|
|
20230912,193300,1171204960,5680,5680,5680,5680,0
|
|
20230912,193200,1171204960,5680,5680,5680,5680,0
|
|
20230912,193100,1171204960,5680,5680,5680,5680,0
|
|
20230912,193000,1171204960,5680,5680,5680,5680,0
|
|
20230912,192900,1171204960,5680,5680,5680,5680,0
|
|
20230912,192800,1171204960,5680,5680,5680,5680,0
|
|
20230912,192700,1171204960,5680,5680,5680,5680,0
|
|
20230912,192600,1171204960,5680,5680,5680,5680,0
|
|
20230912,192500,1171204960,5680,5680,5680,5680,0
|
|
20230912,192400,1171204960,5680,5680,5680,5680,0
|
|
20230912,192300,1171204960,5680,5680,5680,5680,0
|
|
20230912,192200,1171204960,5680,5680,5680,5680,0
|
|
20230912,192100,1171204960,5680,5680,5680,5680,0
|
|
20230912,192000,1171204960,5680,5680,5680,5680,0
|
|
20230912,191900,1171204960,5680,5680,5680,5680,0
|
|
20230912,191800,1171204960,5680,5680,5680,5680,0
|
|
20230912,191700,1171204960,5680,5680,5680,5680,0
|
|
20230912,191600,1171204960,5680,5680,5680,5680,0
|
|
20230912,191500,1171204960,5680,5680,5680,5680,0
|
|
20230912,191400,1171204960,5680,5680,5680,5680,0
|
|
20230912,191300,1171204960,5680,5680,5680,5680,0
|
|
20230912,191200,1171204960,5680,5680,5680,5680,1096
|
|
20230912,191100,1171204960,5680,5680,5680,5680,0
|
|
20230912,191000,1171204960,5680,5680,5680,5680,0
|
|
20230912,190900,1171204960,5680,5680,5680,5680,0
|
|
20230912,190800,1171204960,5680,5680,5680,5680,0
|
|
20230912,190700,1171204960,5680,5680,5680,5680,0
|
|
20230912,190600,1171204960,5680,5680,5680,5680,0
|
|
20230912,190500,1171204960,5680,5680,5680,5680,0
|
|
20230912,190400,1171204960,5680,5680,5680,5680,0
|
|
20230912,190300,1171204960,5680,5680,5680,5680,0
|
|
20230912,190200,1171204960,5680,5680,5680,5680,0
|
|
20230912,190100,1171204960,5680,5680,5680,5680,0
|
|
20230912,190000,1171204960,5680,5680,5680,5680,0
|
|
20230912,185900,1171204960,5680,5680,5680,5680,0
|
|
20230912,185800,1171204960,5680,5680,5680,5680,0
|
|
20230912,185700,1171204960,5680,5680,5680,5680,0
|
|
20230912,185600,1171204960,5680,5680,5680,5680,0
|
|
20230912,185500,1171204960,5680,5680,5680,5680,0
|
|
20230912,185400,1171204960,5680,5680,5680,5680,0
|
|
20230912,185300,1171204960,5680,5680,5680,5680,0
|
|
20230912,185200,1171204960,5680,5680,5680,5680,0
|
|
20230912,185100,1171204960,5680,5680,5680,5680,0
|
|
20230912,185000,1171204960,5680,5680,5680,5680,0
|
|
20230912,184900,1171204960,5680,5680,5680,5680,0
|
|
20230912,184800,1171204960,5680,5680,5680,5680,0
|
|
20230912,184700,1171204960,5680,5680,5680,5680,0
|
|
20230912,184600,1171204960,5680,5680,5680,5680,0
|
|
20230912,184500,1171204960,5680,5680,5680,5680,0
|
|
20230912,184400,1171204960,5680,5680,5680,5680,0
|
|
20230912,184300,1171204960,5680,5680,5680,5680,0
|
|
20230912,184200,1171204960,5680,5680,5680,5680,1096
|
|
20230912,184100,1171204960,5680,5680,5680,5680,0
|
|
20230912,184000,1171204960,5680,5680,5680,5680,0
|
|
20230912,183900,1171204960,5680,5680,5680,5680,0
|
|
20230912,183800,1171204960,5680,5680,5680,5680,0
|
|
20230912,183700,1171204960,5680,5680,5680,5680,0
|
|
20230912,183600,1171204960,5680,5680,5680,5680,0
|
|
20230912,183500,1171204960,5680,5680,5680,5680,0
|
|
20230912,183400,1171204960,5680,5680,5680,5680,0
|
|
20230912,183300,1171204960,5680,5680,5680,5680,0
|
|
20230912,183200,1171204960,5680,5680,5680,5680,0
|
|
20230912,183100,1171204960,5680,5680,5680,5680,0
|
|
20230912,183000,1171204960,5680,5680,5680,5680,0
|
|
20230912,182900,1171204960,5680,5680,5680,5680,0
|
|
20230912,182800,1171204960,5680,5680,5680,5680,0
|
|
20230912,182700,1171204960,5680,5680,5680,5680,0
|
|
20230912,182600,1171204960,5680,5680,5680,5680,0
|
|
20230912,182500,1171204960,5680,5680,5680,5680,0
|
|
20230912,182400,1171204960,5680,5680,5680,5680,0
|
|
20230912,182300,1171204960,5680,5680,5680,5680,0
|
|
20230912,182200,1171204960,5680,5680,5680,5680,0
|
|
20230912,182100,1171204960,5680,5680,5680,5680,0
|
|
20230912,182000,1171204960,5680,5680,5680,5680,0
|
|
20230912,181900,1171204960,5680,5680,5680,5680,0
|
|
20230912,181800,1171204960,5680,5680,5680,5680,0
|
|
20230912,181700,1171204960,5680,5680,5680,5680,0
|
|
20230912,181600,1171204960,5680,5680,5680,5680,0
|
|
20230912,181500,1171204960,5680,5680,5680,5680,0
|
|
20230912,181400,1171204960,5680,5680,5680,5680,0
|
|
20230912,181300,1171204960,5680,5680,5680,5680,0
|
|
20230912,181200,1171204960,5680,5680,5680,5680,1096
|
|
20230912,181100,1171204960,5680,5680,5680,5680,0
|
|
20230912,181000,1171204960,5680,5680,5680,5680,0
|
|
20230912,180900,1171204960,5680,5680,5680,5680,0
|
|
20230912,180800,1171204960,5680,5680,5680,5680,0
|
|
20230912,180700,1171204960,5680,5680,5680,5680,0
|
|
20230912,180600,1171204960,5680,5680,5680,5680,0
|
|
20230912,180500,1171204960,5680,5680,5680,5680,0
|
|
20230912,180400,1171204960,5680,5680,5680,5680,0
|
|
20230912,180300,1171204960,5680,5680,5680,5680,0
|
|
20230912,180200,1171204960,5680,5680,5680,5680,0
|
|
20230912,180100,1171204960,5680,5680,5680,5680,0
|
|
20230912,180000,1171204960,5680,5680,5680,5680,0
|
|
20230912,175900,1171204960,5680,5680,5680,5680,0
|
|
20230912,175800,1171204960,5680,5680,5680,5680,0
|
|
20230912,175700,1171204960,5680,5680,5680,5680,0
|
|
20230912,175600,1171204960,5680,5680,5680,5680,0
|
|
20230912,175500,1171204960,5680,5680,5680,5680,0
|
|
20230912,175400,1171204960,5680,5680,5680,5680,0
|
|
20230912,175300,1171204960,5680,5680,5680,5680,0
|
|
20230912,175200,1171204960,5680,5680,5680,5680,0
|
|
20230912,175100,1171204960,5680,5680,5680,5680,0
|
|
20230912,175000,1171204960,5680,5680,5680,5680,0
|
|
20230912,174900,1171204960,5680,5680,5680,5680,0
|
|
20230912,174800,1171204960,5680,5680,5680,5680,0
|
|
20230912,174700,1171204960,5680,5680,5680,5680,0
|
|
20230912,174600,1171204960,5680,5680,5680,5680,0
|
|
20230912,174500,1171204960,5680,5680,5680,5680,0
|
|
20230912,174400,1171204960,5680,5680,5680,5680,0
|
|
20230912,174300,1171204960,5680,5680,5680,5680,0
|
|
20230912,174200,1171204960,5680,5680,5680,5680,1096
|
|
20230912,174100,1171204960,5680,5680,5680,5680,0
|
|
20230912,174000,1171204960,5680,5680,5680,5680,0
|
|
20230912,173900,1171204960,5680,5680,5680,5680,0
|
|
20230912,173800,1171204960,5680,5680,5680,5680,0
|
|
20230912,173700,1171204960,5680,5680,5680,5680,0
|
|
20230912,173600,1171204960,5680,5680,5680,5680,0
|
|
20230912,173500,1171204960,5680,5680,5680,5680,0
|
|
20230912,173400,1171204960,5680,5680,5680,5680,0
|
|
20230912,173300,1171204960,5680,5680,5680,5680,0
|
|
20230912,173200,1171204960,5680,5680,5680,5680,0
|
|
20230912,173100,1171204960,5680,5680,5680,5680,0
|
|
20230912,173000,1171204960,5680,5680,5680,5680,0
|
|
20230912,172900,1171204960,5680,5680,5680,5680,0
|
|
20230912,172800,1171204960,5680,5680,5680,5680,0
|
|
20230912,172700,1171204960,5680,5680,5680,5680,0
|
|
20230912,172600,1171204960,5680,5680,5680,5680,0
|
|
20230912,172500,1171204960,5680,5680,5680,5680,0
|
|
20230912,172400,1171204960,5680,5680,5680,5680,0
|
|
20230912,172300,1171204960,5680,5680,5680,5680,0
|
|
20230912,172200,1171204960,5680,5680,5680,5680,0
|
|
20230912,172100,1171204960,5680,5680,5680,5680,0
|
|
20230912,172000,1171204960,5680,5680,5680,5680,0
|
|
20230912,171900,1171204960,5680,5680,5680,5680,0
|
|
20230912,171800,1171204960,5680,5680,5680,5680,0
|
|
20230912,171700,1171204960,5680,5680,5680,5680,0
|
|
20230912,171600,1171204960,5680,5680,5680,5680,0
|
|
20230912,171500,1171204960,5680,5680,5680,5680,0
|
|
20230912,171400,1171204960,5680,5680,5680,5680,0
|
|
20230912,171300,1171204960,5680,5680,5680,5680,0
|
|
20230912,171200,1171204960,5680,5680,5680,5680,1096
|
|
20230912,171100,1171204960,5680,5680,5680,5680,0
|
|
20230912,171000,1171204960,5680,5680,5680,5680,0
|
|
20230912,170900,1171204960,5680,5680,5680,5680,0
|
|
20230912,170800,1171204960,5680,5680,5680,5680,0
|
|
20230912,170700,1171204960,5680,5680,5680,5680,0
|
|
20230912,170600,1171204960,5680,5680,5680,5680,0
|
|
20230912,170500,1171204960,5680,5680,5680,5680,0
|
|
20230912,170400,1171204960,5680,5680,5680,5680,0
|
|
20230912,170300,1171204960,5680,5680,5680,5680,0
|
|
20230912,170200,1171204960,5680,5680,5680,5680,0
|
|
20230912,170100,1171204960,5680,5680,5680,5680,0
|
|
20230912,170000,1171204960,5680,5680,5680,5680,0
|
|
20230912,165900,1171204960,5680,5680,5680,5680,0
|
|
20230912,165800,1171204960,5680,5680,5680,5680,0
|
|
20230912,165700,1171204960,5680,5680,5680,5680,0
|
|
20230912,165600,1171204960,5680,5680,5680,5680,0
|
|
20230912,165500,1171204960,5680,5680,5680,5680,0
|
|
20230912,165400,1171204960,5680,5680,5680,5680,0
|
|
20230912,165300,1171204960,5680,5680,5680,5680,0
|
|
20230912,165200,1171204960,5680,5680,5680,5680,0
|
|
20230912,165100,1171204960,5680,5680,5680,5680,0
|
|
20230912,165000,1171204960,5680,5680,5680,5680,0
|
|
20230912,164900,1171204960,5680,5680,5680,5680,0
|
|
20230912,164800,1171204960,5680,5680,5680,5680,0
|
|
20230912,164700,1171204960,5680,5680,5680,5680,0
|
|
20230912,164600,1171204960,5680,5680,5680,5680,0
|
|
20230912,164500,1171204960,5680,5680,5680,5680,0
|
|
20230912,164400,1171204960,5680,5680,5680,5680,0
|
|
20230912,164300,1171204960,5680,5680,5680,5680,0
|
|
20230912,164200,1171204960,5680,5680,5680,5680,1096
|
|
20230912,164100,1171204960,5680,5680,5680,5680,0
|
|
20230912,164000,1171204960,5680,5680,5680,5680,0
|
|
20230912,163900,1171204960,5680,5680,5680,5680,0
|
|
20230912,163800,1171204960,5680,5680,5680,5680,0
|
|
20230912,163700,1171204960,5680,5680,5680,5680,0
|
|
20230912,163600,1171204960,5680,5680,5680,5680,0
|
|
20230912,163500,1171204960,5680,5680,5680,5680,0
|
|
20230912,163400,1171204960,5680,5680,5680,5680,0
|
|
20230912,163300,1171204960,5680,5680,5680,5680,0
|
|
20230912,163200,1171204960,5680,5680,5680,5680,0
|
|
20230912,163100,1171204960,5680,5680,5680,5680,0
|
|
20230912,163000,1171204960,5680,5680,5680,5680,0
|
|
20230912,162900,1171204960,5680,5680,5680,5680,0
|
|
20230912,162800,1171204960,5680,5680,5680,5680,0
|
|
20230912,162700,1171204960,5680,5680,5680,5680,0
|
|
20230912,162600,1171204960,5680,5680,5680,5680,0
|
|
20230912,162500,1171204960,5680,5680,5680,5680,0
|
|
20230912,162400,1171204960,5680,5680,5680,5680,0
|
|
20230912,162300,1171204960,5680,5680,5680,5680,0
|
|
20230912,162200,1171204960,5680,5680,5680,5680,0
|
|
20230912,162100,1171204960,5680,5680,5680,5680,0
|
|
20230912,162000,1171204960,5680,5680,5680,5680,0
|
|
20230912,161900,1171204960,5680,5680,5680,5680,0
|
|
20230912,161800,1171204960,5680,5680,5680,5680,0
|
|
20230912,161700,1171204960,5680,5680,5680,5680,0
|
|
20230912,161600,1171204960,5680,5680,5680,5680,0
|
|
20230912,161500,1171204960,5680,5680,5680,5680,0
|
|
20230912,161400,1171204960,5680,5680,5680,5680,0
|
|
20230912,161300,1171204960,5680,5680,5680,5680,0
|
|
20230912,161200,1171204960,5680,5680,5680,5680,1096
|
|
20230912,161100,1171204960,5680,5680,5680,5680,0
|
|
20230912,161000,1171204960,5680,5680,5680,5680,0
|
|
20230912,160900,1171204960,5680,5680,5680,5680,0
|
|
20230912,160800,1171204960,5680,5680,5680,5680,0
|
|
20230912,160700,1171204960,5680,5680,5680,5680,0
|
|
20230912,160600,1171204960,5680,5680,5680,5680,0
|
|
20230912,160500,1171204960,5680,5680,5680,5680,0
|
|
20230912,160400,1171204960,5680,5680,5680,5680,0
|
|
20230912,160300,1171204960,5680,5680,5680,5680,0
|
|
20230912,160200,1171204960,5680,5680,5680,5680,0
|
|
20230912,160100,1171204960,5680,5680,5680,5680,0
|
|
20230912,160000,1171204960,5680,5680,5680,5680,0
|
|
20230912,155900,1171204960,5680,5680,5680,5680,0
|
|
20230912,155800,1171204960,5680,5680,5680,5680,0
|
|
20230912,155700,1171204960,5680,5680,5680,5680,0
|
|
20230912,155600,1171204960,5680,5680,5680,5680,0
|
|
20230912,155500,1171204960,5680,5680,5680,5680,0
|
|
20230912,155400,1171204960,5680,5680,5680,5680,0
|
|
20230912,155300,1171204960,5680,5680,5680,5680,0
|
|
20230912,155200,1171204960,5680,5680,5680,5680,0
|
|
20230912,155100,1171204960,5680,5680,5680,5680,0
|
|
20230912,155000,1171204960,5680,5680,5680,5680,0
|
|
20230912,154900,1171204960,5680,5680,5680,5680,0
|
|
20230912,154800,1171204960,5680,5680,5680,5680,0
|
|
20230912,154700,1171204960,5680,5680,5680,5680,0
|
|
20230912,154600,1171204960,5680,5680,5680,5680,0
|
|
20230912,154500,1171204960,5680,5680,5680,5680,0
|
|
20230912,154400,1171204960,5680,5680,5680,5680,0
|
|
20230912,154300,1171204960,5680,5680,5680,5680,0
|
|
20230912,154200,1171204960,5680,5680,5680,5680,1096
|
|
20230912,154100,1171204960,5680,5680,5680,5680,0
|
|
20230912,154000,1171204960,5680,5680,5680,5680,0
|
|
20230912,153900,1171204960,5680,5680,5680,5680,0
|
|
20230912,153800,1171204960,5680,5680,5680,5680,0
|
|
20230912,153700,1171204960,5680,5680,5680,5680,0
|
|
20230912,153600,1171204960,5680,5680,5680,5680,0
|
|
20230912,153500,1171204960,5680,5680,5680,5680,0
|
|
20230912,153400,1171204960,5680,5680,5680,5680,0
|
|
20230912,153300,1171204960,5680,5680,5680,5680,0
|
|
20230912,153200,1171204960,5680,5680,5680,5680,0
|
|
20230912,153100,1171204960,5680,5680,5680,5680,0
|
|
20230912,153000,1171204960,5680,5680,5680,5680,1096
|
|
20230912,152900,1164979680,5680,5680,5680,5680,0
|
|
20230912,152800,1164979680,5680,5680,5680,5680,0
|
|
20230912,152700,1164979680,5680,5680,5680,5680,0
|
|
20230912,152600,1164979680,5680,5680,5680,5680,0
|
|
20230912,152500,1164979680,5680,5680,5680,5680,0
|
|
20230912,152400,1164979680,5680,5680,5680,5680,0
|
|
20230912,152300,1164979680,5680,5680,5680,5680,0
|
|
20230912,152200,1164979680,5680,5680,5680,5680,0
|
|
20230912,152100,1164979680,5680,5680,5680,5680,0
|
|
20230912,152000,1164979680,5680,5680,5680,5680,0
|
|
20230912,151900,1164979680,5680,5680,5700,5670,142
|
|
20230912,151800,1164173410,5680,5680,5680,5670,13
|
|
20230912,151700,1164099600,5700,5690,5700,5690,22
|
|
20230912,151600,1163974400,5700,5700,5700,5690,13
|
|
20230912,151500,1163900320,5700,5700,5700,5700,5
|
|
20230912,151400,1163871820,5690,5670,5690,5670,1612
|
|
20230912,151300,1154706230,5650,5680,5680,5650,160
|
|
20230912,151200,1153801930,5680,5660,5680,5650,284
|
|
20230912,151100,1152194920,5680,5680,5680,5670,79
|
|
20230912,151000,1151746590,5680,5680,5680,5680,203
|
|
20230912,150900,1150593550,5690,5690,5690,5690,0
|
|
20230912,150800,1150593550,5690,5690,5690,5690,3
|
|
20230912,150700,1150576480,5690,5670,5690,5670,858
|
|
20230912,150600,1145711580,5690,5670,5700,5670,15
|
|
20230912,150500,1145626480,5650,5670,5670,5650,21
|
|
20230912,150400,1145507770,5700,5700,5700,5700,1
|
|
20230912,150300,1145502070,5670,5670,5670,5670,70
|
|
20230912,150200,1145105170,5690,5690,5690,5690,0
|
|
20230912,150100,1145105170,5690,5690,5690,5690,200
|
|
20230912,150000,1143967170,5690,5700,5700,5650,903
|
|
20230912,145900,1138858560,5670,5680,5700,5670,152
|
|
20230912,145800,1137996320,5700,5670,5700,5670,278
|
|
20230912,145700,1136419840,5670,5660,5670,5660,229
|
|
20230912,145600,1135121880,5670,5660,5670,5660,8
|
|
20230912,145500,1135076590,5660,5660,5660,5660,10
|
|
20230912,145400,1135019990,5670,5670,5670,5670,1
|
|
20230912,145300,1135014320,5650,5670,5670,5650,530
|
|
20230912,145200,1132009540,5670,5670,5670,5670,6
|
|
20230912,145100,1131975520,5640,5650,5650,5640,338
|
|
20230912,145000,1130067330,5670,5670,5670,5670,0
|
|
20230912,144900,1130067330,5670,5670,5670,5670,400
|
|
20230912,144800,1127799330,5670,5660,5670,5650,233
|
|
20230912,144700,1126482200,5670,5670,5680,5670,73
|
|
20230912,144600,1126068280,5670,5660,5670,5660,5
|
|
20230912,144500,1126039970,5660,5660,5660,5660,6
|
|
20230912,144400,1126006010,5670,5670,5670,5670,0
|
|
20230912,144300,1126006010,5670,5670,5670,5670,21
|
|
20230912,144200,1125886940,5680,5670,5680,5650,3580
|
|
20230912,144100,1105630550,5690,5690,5690,5680,218
|
|
20230912,144000,1104391630,5690,5680,5690,5680,334
|
|
20230912,143900,1102493720,5680,5680,5680,5670,251
|
|
20230912,143800,1101068540,5670,5670,5670,5670,0
|
|
20230912,143700,1101068540,5670,5680,5680,5670,207
|
|
20230912,143600,1099894780,5690,5690,5690,5690,0
|
|
20230912,143500,1099894780,5690,5690,5690,5690,25
|
|
20230912,143400,1099752530,5690,5690,5690,5690,5
|
|
20230912,143300,1099724080,5690,5690,5690,5690,25
|
|
20230912,143200,1099581830,5690,5670,5690,5670,511
|
|
20230912,143100,1096684240,5670,5670,5670,5670,60
|
|
20230912,143000,1096344040,5690,5690,5690,5690,10
|
|
20230912,142900,1096287140,5700,5700,5700,5700,0
|
|
20230912,142800,1096287140,5700,5700,5700,5680,121
|
|
20230912,142700,1095599500,5700,5700,5700,5690,37
|
|
20230912,142600,1095388940,5700,5710,5710,5680,2830
|
|
20230912,142500,1079293330,5720,5720,5720,5720,3
|
|
20230912,142400,1079276170,5730,5730,5730,5730,0
|
|
20230912,142300,1079276170,5730,5700,5730,5700,76
|
|
20230912,142200,1078842940,5730,5730,5730,5710,1012
|
|
20230912,142100,1073064380,5710,5700,5710,5700,437
|
|
20230912,142000,1070573300,5700,5700,5700,5700,1
|
|
20230912,141900,1070567600,5700,5700,5700,5700,400
|
|
20230912,141800,1068287600,5700,5700,5700,5690,102
|
|
20230912,141700,1067707200,5700,5690,5700,5690,101
|
|
20230912,141600,1067132500,5700,5680,5700,5680,11
|
|
20230912,141500,1067070000,5680,5670,5680,5670,4
|
|
20230912,141400,1067047290,5680,5680,5680,5680,0
|
|
20230912,141300,1067047290,5680,5670,5680,5670,937
|
|
20230912,141200,1061734490,5670,5670,5670,5670,50
|
|
20230912,141100,1061450990,5670,5670,5670,5670,1
|
|
20230912,141000,1061445320,5670,5660,5670,5660,74
|
|
20230912,140900,1061025890,5660,5660,5660,5660,0
|
|
20230912,140800,1061025890,5660,5640,5660,5640,2098
|
|
20230912,140700,1049193150,5640,5660,5660,5640,521
|
|
20230912,140600,1046252600,5660,5660,5660,5650,71
|
|
20230912,140500,1045851300,5650,5670,5670,5650,11
|
|
20230912,140400,1045788950,5670,5660,5670,5660,213
|
|
20230912,140300,1044583340,5660,5660,5660,5660,3
|
|
20230912,140200,1044566360,5650,5650,5650,5650,15
|
|
20230912,140100,1044481610,5640,5630,5650,5630,1043
|
|
20230912,140000,1038601100,5640,5640,5640,5630,708
|
|
20230912,135900,1034608090,5640,5650,5650,5640,2000
|
|
20230912,135800,1023317370,5660,5660,5660,5660,1306
|
|
20230912,135700,1015925410,5660,5660,5660,5660,200
|
|
20230912,135600,1014793410,5660,5660,5680,5660,60
|
|
20230912,135500,1014453770,5680,5680,5680,5660,31
|
|
20230912,135400,1014278090,5680,5670,5680,5660,81
|
|
20230912,135300,1013819230,5680,5670,5680,5670,724
|
|
20230912,135200,1009714130,5680,5670,5680,5670,50
|
|
20230912,135100,1009430620,5680,5670,5680,5670,6
|
|
20230912,135000,1009396550,5670,5670,5680,5670,238
|
|
20230912,134900,1008047060,5670,5690,5690,5670,255
|
|
20230912,134800,1006598200,5690,5680,5690,5680,406
|
|
20230912,134700,1004292090,5680,5680,5680,5680,260
|
|
20230912,134600,1002815290,5690,5690,5690,5670,2627
|
|
20230912,134500,987895910,5680,5700,5700,5680,5443
|
|
20230912,134400,956965950,5700,5700,5700,5700,908
|
|
20230912,134300,951790350,5710,5700,5710,5700,97
|
|
20230912,134200,951237430,5700,5700,5700,5700,60
|
|
20230912,134100,950895430,5700,5700,5700,5700,370
|
|
20230912,134000,948786430,5740,5740,5740,5740,174
|
|
20230912,133900,947787670,5740,5710,5740,5710,2
|
|
20230912,133800,947776220,5720,5710,5740,5710,5
|
|
20230912,133700,947747600,5740,5700,5740,5700,240
|
|
20230912,133600,946378710,5700,5700,5700,5700,540
|
|
20230912,133500,943300710,5710,5710,5710,5710,0
|
|
20230912,133400,943300710,5710,5710,5710,5710,11
|
|
20230912,133300,943237900,5700,5700,5700,5700,4061
|
|
20230912,133200,920090200,5710,5720,5720,5710,17
|
|
20230912,133100,919993110,5710,5710,5710,5710,63
|
|
20230912,133000,919633380,5710,5710,5710,5710,0
|
|
20230912,132900,919633380,5710,5710,5710,5710,0
|
|
20230912,132800,919633380,5710,5710,5710,5710,0
|
|
20230912,132700,919633380,5710,5720,5720,5710,306
|
|
20230912,132600,917886100,5720,5720,5720,5720,60
|
|
20230912,132500,917542900,5710,5710,5710,5710,50
|
|
20230912,132400,917257400,5720,5720,5720,5720,3
|
|
20230912,132300,917240240,5720,5720,5720,5720,13
|
|
20230912,132200,917165880,5710,5710,5710,5710,147
|
|
20230912,132100,916326510,5710,5720,5720,5700,1950
|
|
20230912,132000,905209110,5720,5720,5720,5710,126
|
|
20230912,131900,904488890,5720,5710,5730,5710,63
|
|
20230912,131800,904128540,5730,5730,5730,5730,39
|
|
20230912,131700,903905070,5710,5710,5710,5710,586
|
|
20230912,131600,900559010,5710,5710,5710,5710,11
|
|
20230912,131500,900496200,5710,5710,5710,5710,0
|
|
20230912,131400,900496200,5710,5720,5730,5710,112
|
|
20230912,131300,899855480,5740,5740,5740,5740,0
|
|
20230912,131200,899855480,5740,5740,5740,5710,101
|
|
20230912,131100,899278300,5740,5740,5740,5740,0
|
|
20230912,131000,899278300,5740,5740,5740,5740,1
|
|
20230912,130900,899272560,5720,5740,5740,5720,249
|
|
20230912,130800,897848180,5740,5740,5740,5740,0
|
|
20230912,130700,897848180,5740,5740,5740,5740,0
|
|
20230912,130600,897848180,5740,5740,5740,5740,14
|
|
20230912,130500,897767820,5730,5730,5730,5730,297
|
|
20230912,130400,896066010,5720,5720,5720,5720,2
|
|
20230912,130300,896054570,5720,5740,5740,5720,12
|
|
20230912,130200,895985730,5740,5740,5740,5740,4
|
|
20230912,130100,895962770,5740,5740,5740,5740,1
|
|
20230912,130000,895957030,5720,5720,5720,5720,10
|
|
20230912,125900,895899830,5720,5720,5720,5720,1
|
|
20230912,125800,895894110,5730,5730,5730,5730,879
|
|
20230912,125700,890857440,5740,5740,5740,5740,436
|
|
20230912,125600,888354800,5740,5730,5740,5720,141
|
|
20230912,125500,887547160,5730,5730,5730,5730,7
|
|
20230912,125400,887507050,5720,5730,5730,5720,93
|
|
20230912,125300,886974570,5710,5710,5710,5710,2
|
|
20230912,125200,886963150,5730,5720,5730,5710,121
|
|
20230912,125100,886271890,5730,5730,5730,5730,0
|
|
20230912,125000,886271890,5730,5720,5730,5710,697
|
|
20230912,124900,882291780,5710,5710,5710,5710,0
|
|
20230912,124800,882291780,5710,5710,5710,5710,0
|
|
20230912,124700,882291780,5710,5720,5720,5710,6
|
|
20230912,124600,882257470,5720,5740,5740,5720,18
|
|
20230912,124500,882154440,5740,5720,5740,5720,1746
|
|
20230912,124400,872137320,5720,5730,5730,5720,199
|
|
20230912,124300,870998590,5710,5710,5710,5710,335
|
|
20230912,124200,869085740,5710,5710,5710,5710,1767
|
|
20230912,124100,858996170,5720,5740,5760,5720,2400
|
|
20230912,124000,845188530,5740,5750,5750,5740,24
|
|
20230912,123900,845050630,5730,5730,5730,5730,204
|
|
20230912,123800,843881710,5740,5730,5740,5730,142
|
|
20230912,123700,843067890,5730,5730,5730,5730,1080
|
|
20230912,123600,836879490,5720,5720,5720,5720,244
|
|
20230912,123500,835483810,5720,5720,5720,5720,3
|
|
20230912,123400,835466650,5710,5710,5710,5710,49
|
|
20230912,123300,835186860,5700,5710,5720,5700,510
|
|
20230912,123200,832275760,5700,5700,5710,5700,54
|
|
20230912,123100,831967830,5720,5710,5720,5700,68
|
|
20230912,123000,831579950,5710,5710,5710,5710,476
|
|
20230912,122900,828861990,5700,5700,5700,5700,48
|
|
20230912,122800,828588390,5720,5710,5720,5700,1096
|
|
20230912,122700,822340820,5710,5700,5710,5700,49
|
|
20230912,122600,822061370,5710,5710,5710,5710,60
|
|
20230912,122500,821718770,5720,5720,5720,5720,744
|
|
20230912,122400,817463090,5720,5710,5720,5710,110
|
|
20230912,122300,816834640,5710,5710,5710,5710,1644
|
|
20230912,122200,807447400,5710,5720,5720,5710,12
|
|
20230912,122100,807378780,5720,5720,5720,5720,43
|
|
20230912,122000,807132820,5710,5710,5710,5710,60
|
|
20230912,121900,806790220,5730,5720,5730,5720,2057
|
|
20230912,121800,795024170,5730,5730,5730,5730,22
|
|
20230912,121700,794898110,5730,5730,5730,5730,561
|
|
20230912,121600,791683580,5750,5730,5750,5730,53
|
|
20230912,121500,791378870,5730,5730,5730,5730,100
|
|
20230912,121400,790805870,5730,5730,5730,5730,14
|
|
20230912,121300,790725650,5730,5730,5740,5730,1268
|
|
20230912,121200,783459990,5730,5740,5740,5730,520
|
|
20230912,121100,780479390,5760,5740,5760,5740,101
|
|
20230912,121000,779899630,5740,5760,5760,5740,1496
|
|
20230912,120900,771312380,5750,5740,5750,5740,333
|
|
20230912,120800,769400630,5750,5760,5760,5750,2165
|
|
20230912,120700,756951780,5760,5770,5770,5760,1884
|
|
20230912,120600,746099390,5780,5770,5780,5760,221
|
|
20230912,120500,744824230,5770,5770,5770,5770,1552
|
|
20230912,120400,735869190,5770,5780,5780,5770,1044
|
|
20230912,120300,729845260,5780,5780,5780,5780,110
|
|
20230912,120200,729209460,5780,5790,5790,5780,1613
|
|
20230912,120100,719886220,5780,5780,5780,5780,2
|
|
20230912,120000,719874660,5790,5790,5790,5790,0
|
|
20230912,115900,719874660,5790,5790,5800,5790,564
|
|
20230912,115800,716609000,5800,5800,5800,5800,10
|
|
20230912,115700,716551000,5800,5790,5800,5790,121
|
|
20230912,115600,715850300,5790,5790,5790,5790,361
|
|
20230912,115500,713760110,5790,5780,5790,5780,18
|
|
20230912,115400,713655910,5780,5780,5780,5780,11
|
|
20230912,115300,713592330,5800,5800,5800,5800,0
|
|
20230912,115200,713592330,5800,5780,5800,5780,3
|
|
20230912,115100,713574970,5780,5780,5780,5780,21
|
|
20230912,115000,713453590,5780,5780,5780,5780,0
|
|
20230912,114900,713453590,5780,5780,5780,5780,11
|
|
20230912,114800,713390010,5780,5780,5780,5780,1
|
|
20230912,114700,713384230,5790,5790,5790,5790,2
|
|
20230912,114600,713372650,5800,5780,5800,5780,13
|
|
20230912,114500,713297470,5780,5780,5780,5780,1
|
|
20230912,114400,713291690,5780,5790,5790,5780,100
|
|
20230912,114300,712713680,5790,5790,5790,5790,2
|
|
20230912,114200,712702100,5780,5780,5780,5780,0
|
|
20230912,114100,712702100,5780,5780,5780,5780,371
|
|
20230912,114000,710557720,5790,5790,5790,5790,0
|
|
20230912,113900,710557720,5790,5790,5790,5790,29
|
|
20230912,113800,710389810,5790,5780,5790,5780,3
|
|
20230912,113700,710372460,5790,5790,5790,5790,254
|
|
20230912,113600,708901800,5790,5790,5790,5790,110
|
|
20230912,113500,708264900,5790,5790,5790,5790,28
|
|
20230912,113400,708102780,5810,5810,5810,5810,0
|
|
20230912,113300,708102780,5810,5820,5820,5810,13
|
|
20230912,113200,708027240,5790,5790,5790,5790,30
|
|
20230912,113100,707853540,5790,5790,5790,5790,11
|
|
20230912,113000,707789850,5790,5790,5790,5790,2
|
|
20230912,112900,707778270,5790,5790,5790,5790,3
|
|
20230912,112800,707760900,5790,5790,5790,5790,0
|
|
20230912,112700,707760900,5790,5790,5790,5790,20
|
|
20230912,112600,707645100,5790,5790,5790,5790,100
|
|
20230912,112500,707066100,5790,5820,5820,5790,32
|
|
20230912,112400,706879920,5820,5820,5820,5820,40
|
|
20230912,112300,706647120,5820,5820,5820,5820,0
|
|
20230912,112200,706647120,5820,5820,5820,5820,175
|
|
20230912,112100,705628620,5820,5820,5820,5820,0
|
|
20230912,112000,705628620,5820,5800,5820,5790,1027
|
|
20230912,111900,699652040,5810,5810,5810,5810,196
|
|
20230912,111800,698513280,5800,5790,5800,5790,512
|
|
20230912,111700,695544680,5800,5790,5800,5790,115
|
|
20230912,111600,694877900,5790,5790,5790,5790,333
|
|
20230912,111500,692949830,5790,5800,5800,5790,12
|
|
20230912,111400,692880340,5790,5780,5790,5780,52
|
|
20230912,111300,692579280,5780,5780,5780,5780,11
|
|
20230912,111200,692515700,5780,5780,5780,5780,0
|
|
20230912,111100,692515700,5780,5800,5800,5780,12
|
|
20230912,111000,692446140,5800,5800,5800,5800,0
|
|
20230912,110900,692446140,5800,5800,5800,5800,237
|
|
20230912,110800,691071540,5800,5770,5800,5770,16
|
|
20230912,110700,690979110,5800,5790,5800,5770,153
|
|
20230912,110600,690094760,5800,5800,5800,5800,1
|
|
20230912,110500,690088960,5800,5800,5800,5800,86
|
|
20230912,110400,689590160,5800,5800,5800,5800,0
|
|
20230912,110300,689590160,5800,5800,5800,5800,392
|
|
20230912,110200,687316560,5800,5800,5800,5800,0
|
|
20230912,110100,687316560,5800,5800,5800,5800,198
|
|
20230912,110000,686168160,5800,5780,5800,5780,343
|
|
20230912,105900,684185600,5780,5780,5780,5780,2
|
|
20230912,105800,684174040,5780,5770,5780,5770,24
|
|
20230912,105700,684035390,5780,5780,5780,5780,0
|
|
20230912,105600,684035390,5780,5780,5780,5780,579
|
|
20230912,105500,680688770,5780,5780,5780,5770,1133
|
|
20230912,105400,674140050,5780,5780,5780,5780,0
|
|
20230912,105300,674140050,5780,5790,5790,5780,711
|
|
20230912,105200,670023720,5800,5800,5800,5800,115
|
|
20230912,105100,669356720,5800,5800,5800,5800,2
|
|
20230912,105000,669345120,5800,5800,5800,5800,111
|
|
20230912,104900,668701320,5800,5800,5800,5800,382
|
|
20230912,104800,666485720,5790,5790,5790,5790,243
|
|
20230912,104700,665078750,5790,5790,5790,5790,21
|
|
20230912,104600,664957160,5790,5790,5790,5790,145
|
|
20230912,104500,664117610,5790,5790,5790,5790,13
|
|
20230912,104400,664042340,5790,5790,5790,5790,1
|
|
20230912,104300,664036550,5790,5790,5790,5790,201
|
|
20230912,104200,662872760,5790,5790,5790,5790,63
|
|
20230912,104100,662507990,5790,5790,5790,5790,0
|
|
20230912,104000,662507990,5790,5790,5790,5790,0
|
|
20230912,103900,662507990,5790,5810,5810,5790,20
|
|
20230912,103800,662392050,5810,5800,5810,5780,1096
|
|
20230912,103700,656047710,5800,5800,5800,5800,13
|
|
20230912,103600,655972310,5800,5800,5800,5800,5
|
|
20230912,103500,655943310,5800,5800,5800,5800,12
|
|
20230912,103400,655873710,5800,5800,5800,5800,3
|
|
20230912,103300,655856310,5800,5800,5800,5800,44
|
|
20230912,103200,655601110,5800,5800,5800,5800,13
|
|
20230912,103100,655525710,5800,5800,5800,5800,4
|
|
20230912,103000,655502510,5800,5800,5800,5800,11
|
|
20230912,102900,655438710,5800,5790,5800,5790,296
|
|
20230912,102800,653723870,5790,5790,5790,5790,184
|
|
20230912,102700,652658510,5810,5780,5820,5780,268
|
|
20230912,102600,651106350,5790,5810,5810,5790,273
|
|
20230912,102500,649524440,5810,5790,5810,5790,309
|
|
20230912,102400,647733470,5790,5790,5800,5790,87
|
|
20230912,102300,647229640,5820,5820,5820,5820,859
|
|
20230912,102200,642230260,5820,5820,5820,5820,10
|
|
20230912,102100,642172060,5800,5800,5800,5800,30
|
|
20230912,102000,641998060,5800,5810,5820,5780,3236
|
|
20230912,101900,623239700,5820,5820,5820,5820,140
|
|
20230912,101800,622424900,5820,5820,5820,5820,136
|
|
20230912,101700,621633380,5810,5810,5810,5810,0
|
|
20230912,101600,621633380,5810,5820,5820,5810,18
|
|
20230912,101500,621528750,5820,5800,5820,5800,334
|
|
20230912,101400,619589530,5810,5810,5810,5810,88
|
|
20230912,101300,619078250,5820,5800,5820,5800,207
|
|
20230912,101200,617875230,5800,5800,5800,5800,115
|
|
20230912,101100,617208230,5800,5820,5820,5800,3065
|
|
20230912,101000,599418740,5830,5830,5830,5830,10
|
|
20230912,100900,599360440,5830,5810,5830,5810,42
|
|
20230912,100800,599116000,5810,5810,5820,5810,141
|
|
20230912,100700,598296690,5800,5790,5800,5790,254
|
|
20230912,100600,596823690,5800,5800,5800,5800,773
|
|
20230912,100500,592340290,5800,5810,5810,5800,998
|
|
20230912,100400,586549140,5810,5800,5810,5800,100
|
|
20230912,100300,585968150,5800,5810,5810,5800,69
|
|
20230912,100200,585567280,5810,5810,5810,5810,425
|
|
20230912,100100,583098030,5810,5810,5810,5810,12
|
|
20230912,100000,583028310,5810,5810,5810,5810,234
|
|
20230912,095900,581668770,5810,5820,5820,5810,160
|
|
20230912,095800,580738000,5820,5820,5820,5820,72
|
|
20230912,095700,580318960,5820,5820,5820,5820,61
|
|
20230912,095600,579963940,5830,5820,5830,5820,4
|
|
20230912,095500,579940650,5810,5800,5810,5800,51
|
|
20230912,095400,579644690,5800,5790,5810,5790,32
|
|
20230912,095300,579458940,5820,5800,5820,5800,447
|
|
20230912,095200,576866320,5800,5820,5820,5790,3329
|
|
20230912,095100,557544970,5820,5820,5820,5820,13
|
|
20230912,095000,557469310,5830,5820,5830,5820,350
|
|
20230912,094900,555431800,5820,5830,5830,5820,66
|
|
20230912,094800,555047650,5830,5840,5840,5830,32
|
|
20230912,094700,554861060,5820,5840,5840,5820,309
|
|
20230912,094600,553060720,5850,5850,5850,5850,100
|
|
20230912,094500,552475720,5850,5840,5850,5840,413
|
|
20230912,094400,550063790,5840,5840,5860,5840,201
|
|
20230912,094300,548889750,5850,5850,5850,5850,625
|
|
20230912,094200,545233500,5840,5820,5850,5820,609
|
|
20230912,094100,541678230,5820,5810,5830,5810,633
|
|
20230912,094000,537994970,5830,5860,5860,5800,5059
|
|
20230912,093900,508582980,5850,5860,5860,5850,1151
|
|
20230912,093800,501847010,5870,5870,5870,5870,236
|
|
20230912,093700,500461690,5870,5870,5880,5860,2040
|
|
20230912,093600,488504720,5870,5870,5880,5870,229
|
|
20230912,093500,487160420,5870,5870,5870,5870,45
|
|
20230912,093400,486896270,5880,5870,5880,5870,113
|
|
20230912,093300,486231870,5880,5870,5880,5870,1006
|
|
20230912,093200,480318610,5870,5860,5870,5860,327
|
|
20230912,093100,478399140,5870,5870,5880,5870,1083
|
|
20230912,093000,472040090,5880,5890,5890,5870,152
|
|
20230912,092900,471145770,5890,5870,5890,5870,51
|
|
20230912,092800,470846380,5870,5870,5900,5870,1285
|
|
20230912,092700,463302830,5900,5880,5900,5870,1692
|
|
20230912,092600,453355830,5900,5890,5900,5890,1180
|
|
20230912,092500,446405620,5890,5900,5900,5890,124
|
|
20230912,092400,445675220,5900,5900,5900,5890,342
|
|
20230912,092300,443658420,5900,5910,5920,5900,1398
|
|
20230912,092200,435397980,5920,5940,5940,5920,5996
|
|
20230912,092100,399897410,5940,5940,5940,5930,2100
|
|
20230912,092000,387431250,5940,5950,5960,5930,1396
|
|
20230912,091900,379125250,5960,5910,5960,5910,4482
|
|
20230912,091800,352509210,5910,5900,5920,5900,1951
|
|
20230912,091700,340977540,5900,5900,5910,5900,1352
|
|
20230912,091600,332999170,5900,5920,5930,5900,2550
|
|
20230912,091500,317915750,5930,5950,5950,5930,2154
|
|
20230912,091400,305121500,5950,5960,5960,5950,2717
|
|
20230912,091300,288949410,5960,5980,5990,5940,2201
|
|
20230912,091200,275826040,5980,5920,5980,5910,14035
|
|
20230912,091100,192162420,5900,5900,5920,5890,2164
|
|
20230912,091000,179380640,5900,5910,5920,5900,780
|
|
20230912,090900,174770870,5910,5900,5920,5900,4474
|
|
20230912,090800,148312810,5910,5840,5910,5840,11851
|
|
20230912,090700,78744860,5840,5820,5840,5810,642
|
|
20230912,090600,75001760,5820,5850,5850,5820,232
|
|
20230912,090500,73648900,5850,5820,5850,5810,1084
|
|
20230912,090400,67326820,5820,5760,5820,5760,598
|
|
20230912,090300,63859580,5780,5740,5790,5730,1345
|
|
20230912,090200,56114930,5730,5750,5790,5730,3266
|
|
20230912,090100,37384350,5790,5780,5800,5730,1941
|
|
20230912,090000,26155600,5730,5810,5810,5730,4510
|