588 lines
29 KiB
CSV
588 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,184500,4856945570,8220,8220,8220,8220,59405
|
|
20230914,184400,4856945570,8220,8220,8220,8220,0
|
|
20230914,184300,4856945570,8220,8220,8220,8220,0
|
|
20230914,184200,4856945570,8220,8220,8220,8220,0
|
|
20230914,184100,4856945570,8220,8220,8220,8220,0
|
|
20230914,184000,4856945570,8220,8220,8220,8220,0
|
|
20230914,183900,4856945570,8220,8220,8220,8220,0
|
|
20230914,183800,4856945570,8220,8220,8220,8220,0
|
|
20230914,183700,4856945570,8220,8220,8220,8220,0
|
|
20230914,183600,4856945570,8220,8220,8220,8220,0
|
|
20230914,183500,4856945570,8220,8220,8220,8220,0
|
|
20230914,183400,4856945570,8220,8220,8220,8220,0
|
|
20230914,183300,4856945570,8220,8220,8220,8220,0
|
|
20230914,183200,4856945570,8220,8220,8220,8220,0
|
|
20230914,183100,4856945570,8220,8220,8220,8220,0
|
|
20230914,183000,4856945570,8220,8220,8220,8220,0
|
|
20230914,182900,4856945570,8220,8220,8220,8220,0
|
|
20230914,182800,4856945570,8220,8220,8220,8220,0
|
|
20230914,182700,4856945570,8220,8220,8220,8220,0
|
|
20230914,182600,4856945570,8220,8220,8220,8220,0
|
|
20230914,182500,4856945570,8220,8220,8220,8220,0
|
|
20230914,182400,4856945570,8220,8220,8220,8220,0
|
|
20230914,182300,4856945570,8220,8220,8220,8220,0
|
|
20230914,182200,4856945570,8220,8220,8220,8220,0
|
|
20230914,182100,4856945570,8220,8220,8220,8220,0
|
|
20230914,182000,4856945570,8220,8220,8220,8220,0
|
|
20230914,181900,4856945570,8220,8220,8220,8220,0
|
|
20230914,181800,4856945570,8220,8220,8220,8220,0
|
|
20230914,181700,4856945570,8220,8220,8220,8220,0
|
|
20230914,181600,4856945570,8220,8220,8220,8220,0
|
|
20230914,181500,4856945570,8220,8220,8220,8220,59405
|
|
20230914,181400,4856945570,8220,8220,8220,8220,0
|
|
20230914,181300,4856945570,8220,8220,8220,8220,0
|
|
20230914,181200,4856945570,8220,8220,8220,8220,0
|
|
20230914,181100,4856945570,8220,8220,8220,8220,0
|
|
20230914,181000,4856945570,8220,8220,8220,8220,0
|
|
20230914,180900,4856945570,8220,8220,8220,8220,0
|
|
20230914,180800,4856945570,8220,8220,8220,8220,0
|
|
20230914,180700,4856945570,8220,8220,8220,8220,0
|
|
20230914,180600,4856945570,8220,8220,8220,8220,0
|
|
20230914,180500,4856945570,8220,8220,8220,8220,0
|
|
20230914,180400,4856945570,8220,8220,8220,8220,0
|
|
20230914,180300,4856945570,8220,8220,8220,8220,0
|
|
20230914,180200,4856945570,8220,8220,8220,8220,0
|
|
20230914,180100,4856945570,8220,8220,8220,8220,0
|
|
20230914,180000,4856945570,8220,8220,8220,8220,0
|
|
20230914,175900,4856945570,8220,8220,8220,8220,0
|
|
20230914,175800,4856945570,8220,8220,8220,8220,0
|
|
20230914,175700,4856945570,8220,8220,8220,8220,0
|
|
20230914,175600,4856945570,8220,8220,8220,8220,0
|
|
20230914,175500,4856945570,8220,8220,8220,8220,0
|
|
20230914,175400,4856945570,8220,8220,8220,8220,0
|
|
20230914,175300,4856945570,8220,8220,8220,8220,0
|
|
20230914,175200,4856945570,8220,8220,8220,8220,0
|
|
20230914,175100,4856945570,8220,8220,8220,8220,0
|
|
20230914,175000,4856945570,8220,8220,8220,8220,0
|
|
20230914,174900,4856945570,8220,8220,8220,8220,0
|
|
20230914,174800,4856945570,8220,8220,8220,8220,0
|
|
20230914,174700,4856945570,8220,8220,8220,8220,0
|
|
20230914,174600,4856945570,8220,8220,8220,8220,0
|
|
20230914,174500,4856945570,8220,8220,8220,8220,59405
|
|
20230914,174400,4856945570,8220,8220,8220,8220,0
|
|
20230914,174300,4856945570,8220,8220,8220,8220,0
|
|
20230914,174200,4856945570,8220,8220,8220,8220,0
|
|
20230914,174100,4856945570,8220,8220,8220,8220,0
|
|
20230914,174000,4856945570,8220,8220,8220,8220,0
|
|
20230914,173900,4856945570,8220,8220,8220,8220,0
|
|
20230914,173800,4856945570,8220,8220,8220,8220,0
|
|
20230914,173700,4856945570,8220,8220,8220,8220,0
|
|
20230914,173600,4856945570,8220,8220,8220,8220,0
|
|
20230914,173500,4856945570,8220,8220,8220,8220,0
|
|
20230914,173400,4856945570,8220,8220,8220,8220,0
|
|
20230914,173300,4856945570,8220,8220,8220,8220,0
|
|
20230914,173200,4856945570,8220,8220,8220,8220,0
|
|
20230914,173100,4856945570,8220,8220,8220,8220,0
|
|
20230914,173000,4856945570,8220,8220,8220,8220,0
|
|
20230914,172900,4856945570,8220,8220,8220,8220,0
|
|
20230914,172800,4856945570,8220,8220,8220,8220,0
|
|
20230914,172700,4856945570,8220,8220,8220,8220,0
|
|
20230914,172600,4856945570,8220,8220,8220,8220,0
|
|
20230914,172500,4856945570,8220,8220,8220,8220,0
|
|
20230914,172400,4856945570,8220,8220,8220,8220,0
|
|
20230914,172300,4856945570,8220,8220,8220,8220,0
|
|
20230914,172200,4856945570,8220,8220,8220,8220,0
|
|
20230914,172100,4856945570,8220,8220,8220,8220,0
|
|
20230914,172000,4856945570,8220,8220,8220,8220,0
|
|
20230914,171900,4856945570,8220,8220,8220,8220,0
|
|
20230914,171800,4856945570,8220,8220,8220,8220,0
|
|
20230914,171700,4856945570,8220,8220,8220,8220,0
|
|
20230914,171600,4856945570,8220,8220,8220,8220,0
|
|
20230914,171500,4856945570,8220,8220,8220,8220,59405
|
|
20230914,171400,4856945570,8220,8220,8220,8220,0
|
|
20230914,171300,4856945570,8220,8220,8220,8220,0
|
|
20230914,171200,4856945570,8220,8220,8220,8220,0
|
|
20230914,171100,4856945570,8220,8220,8220,8220,0
|
|
20230914,171000,4856945570,8220,8220,8220,8220,0
|
|
20230914,170900,4856945570,8220,8220,8220,8220,0
|
|
20230914,170800,4856945570,8220,8220,8220,8220,0
|
|
20230914,170700,4856945570,8220,8220,8220,8220,0
|
|
20230914,170600,4856945570,8220,8220,8220,8220,0
|
|
20230914,170500,4856945570,8220,8220,8220,8220,0
|
|
20230914,170400,4856945570,8220,8220,8220,8220,0
|
|
20230914,170300,4856945570,8220,8220,8220,8220,0
|
|
20230914,170200,4856945570,8220,8220,8220,8220,0
|
|
20230914,170100,4856945570,8220,8220,8220,8220,0
|
|
20230914,170000,4856945570,8220,8220,8220,8220,0
|
|
20230914,165900,4856945570,8220,8220,8220,8220,0
|
|
20230914,165800,4856945570,8220,8220,8220,8220,0
|
|
20230914,165700,4856945570,8220,8220,8220,8220,0
|
|
20230914,165600,4856945570,8220,8220,8220,8220,0
|
|
20230914,165500,4856945570,8220,8220,8220,8220,0
|
|
20230914,165400,4856945570,8220,8220,8220,8220,0
|
|
20230914,165300,4856945570,8220,8220,8220,8220,0
|
|
20230914,165200,4856945570,8220,8220,8220,8220,0
|
|
20230914,165100,4856945570,8220,8220,8220,8220,0
|
|
20230914,165000,4856945570,8220,8220,8220,8220,0
|
|
20230914,164900,4856945570,8220,8220,8220,8220,0
|
|
20230914,164800,4856945570,8220,8220,8220,8220,0
|
|
20230914,164700,4856945570,8220,8220,8220,8220,0
|
|
20230914,164600,4856945570,8220,8220,8220,8220,0
|
|
20230914,164500,4856945570,8220,8220,8220,8220,59405
|
|
20230914,164400,4856945570,8220,8220,8220,8220,0
|
|
20230914,164300,4856945570,8220,8220,8220,8220,0
|
|
20230914,164200,4856945570,8220,8220,8220,8220,0
|
|
20230914,164100,4856945570,8220,8220,8220,8220,0
|
|
20230914,164000,4856945570,8220,8220,8220,8220,0
|
|
20230914,163900,4856945570,8220,8220,8220,8220,0
|
|
20230914,163800,4856945570,8220,8220,8220,8220,0
|
|
20230914,163700,4856945570,8220,8220,8220,8220,0
|
|
20230914,163600,4856945570,8220,8220,8220,8220,0
|
|
20230914,163500,4856945570,8220,8220,8220,8220,0
|
|
20230914,163400,4856945570,8220,8220,8220,8220,0
|
|
20230914,163300,4856945570,8220,8220,8220,8220,0
|
|
20230914,163200,4856945570,8220,8220,8220,8220,0
|
|
20230914,163100,4856945570,8220,8220,8220,8220,0
|
|
20230914,163000,4856945570,8220,8220,8220,8220,0
|
|
20230914,162900,4856945570,8220,8220,8220,8220,0
|
|
20230914,162800,4856945570,8220,8220,8220,8220,0
|
|
20230914,162700,4856945570,8220,8220,8220,8220,0
|
|
20230914,162600,4856945570,8220,8220,8220,8220,0
|
|
20230914,162500,4856945570,8220,8220,8220,8220,0
|
|
20230914,162400,4856945570,8220,8220,8220,8220,0
|
|
20230914,162300,4856945570,8220,8220,8220,8220,0
|
|
20230914,162200,4856945570,8220,8220,8220,8220,0
|
|
20230914,162100,4856945570,8220,8220,8220,8220,0
|
|
20230914,162000,4856945570,8220,8220,8220,8220,0
|
|
20230914,161900,4856945570,8220,8220,8220,8220,0
|
|
20230914,161800,4856945570,8220,8220,8220,8220,0
|
|
20230914,161700,4856945570,8220,8220,8220,8220,0
|
|
20230914,161600,4856945570,8220,8220,8220,8220,0
|
|
20230914,161500,4856945570,8220,8220,8220,8220,59405
|
|
20230914,161400,4856945570,8220,8220,8220,8220,0
|
|
20230914,161300,4856945570,8220,8220,8220,8220,0
|
|
20230914,161200,4856945570,8220,8220,8220,8220,0
|
|
20230914,161100,4856945570,8220,8220,8220,8220,0
|
|
20230914,161000,4856945570,8220,8220,8220,8220,0
|
|
20230914,160900,4856945570,8220,8220,8220,8220,0
|
|
20230914,160800,4856945570,8220,8220,8220,8220,0
|
|
20230914,160700,4856945570,8220,8220,8220,8220,0
|
|
20230914,160600,4856945570,8220,8220,8220,8220,0
|
|
20230914,160500,4856945570,8220,8220,8220,8220,0
|
|
20230914,160400,4856945570,8220,8220,8220,8220,0
|
|
20230914,160300,4856945570,8220,8220,8220,8220,0
|
|
20230914,160200,4856945570,8220,8220,8220,8220,0
|
|
20230914,160100,4856945570,8220,8220,8220,8220,0
|
|
20230914,160000,4856945570,8220,8220,8220,8220,0
|
|
20230914,155900,4856945570,8220,8220,8220,8220,0
|
|
20230914,155800,4856945570,8220,8220,8220,8220,0
|
|
20230914,155700,4856945570,8220,8220,8220,8220,0
|
|
20230914,155600,4856945570,8220,8220,8220,8220,0
|
|
20230914,155500,4856945570,8220,8220,8220,8220,0
|
|
20230914,155400,4856945570,8220,8220,8220,8220,0
|
|
20230914,155300,4856945570,8220,8220,8220,8220,0
|
|
20230914,155200,4856945570,8220,8220,8220,8220,0
|
|
20230914,155100,4856945570,8220,8220,8220,8220,0
|
|
20230914,155000,4856945570,8220,8220,8220,8220,0
|
|
20230914,154900,4856945570,8220,8220,8220,8220,0
|
|
20230914,154800,4856945570,8220,8220,8220,8220,0
|
|
20230914,154700,4856945570,8220,8220,8220,8220,0
|
|
20230914,154600,4856945570,8220,8220,8220,8220,0
|
|
20230914,154500,4856945570,8220,8220,8220,8220,59405
|
|
20230914,154400,4856945570,8220,8220,8220,8220,0
|
|
20230914,154300,4856945570,8220,8220,8220,8220,0
|
|
20230914,154200,4856945570,8220,8220,8220,8220,0
|
|
20230914,154100,4856945570,8220,8220,8220,8220,0
|
|
20230914,154000,4856945570,8220,8220,8220,8220,0
|
|
20230914,153900,4856945570,8220,8220,8220,8220,0
|
|
20230914,153800,4856945570,8220,8220,8220,8220,0
|
|
20230914,153700,4856945570,8220,8220,8220,8220,0
|
|
20230914,153600,4856945570,8220,8220,8220,8220,0
|
|
20230914,153500,4856945570,8220,8220,8220,8220,0
|
|
20230914,153400,4856945570,8220,8220,8220,8220,0
|
|
20230914,153300,4856945570,8220,8220,8220,8220,0
|
|
20230914,153200,4856945570,8220,8220,8220,8220,0
|
|
20230914,153100,4856945570,8220,8220,8220,8220,0
|
|
20230914,153000,4856945570,8220,8220,8220,8220,59405
|
|
20230914,152900,4368636470,8220,8220,8220,8220,0
|
|
20230914,152800,4368636470,8220,8220,8220,8220,0
|
|
20230914,152700,4368636470,8220,8220,8220,8220,0
|
|
20230914,152600,4368636470,8220,8220,8220,8220,0
|
|
20230914,152500,4368636470,8220,8220,8220,8220,0
|
|
20230914,152400,4368636470,8220,8220,8220,8220,0
|
|
20230914,152300,4368636470,8220,8220,8220,8220,0
|
|
20230914,152200,4368636470,8220,8220,8220,8220,0
|
|
20230914,152100,4368636470,8220,8220,8220,8220,0
|
|
20230914,152000,4368636470,8220,8220,8220,8220,0
|
|
20230914,151900,4368636470,8220,8210,8220,8200,2395
|
|
20230914,151800,4348975360,8200,8220,8220,8200,4545
|
|
20230914,151700,4311667290,8220,8230,8230,8220,1654
|
|
20230914,151600,4298066100,8220,8220,8230,8220,630
|
|
20230914,151500,4292887440,8220,8240,8240,8220,934
|
|
20230914,151400,4285206450,8240,8230,8240,8220,1355
|
|
20230914,151300,4274064770,8250,8250,8260,8210,8278
|
|
20230914,151200,4205855420,8250,8260,8260,8250,849
|
|
20230914,151100,4198849600,8260,8260,8260,8250,652
|
|
20230914,151000,4193469420,8260,8250,8260,8250,293
|
|
20230914,150900,4191049250,8250,8250,8250,8250,505
|
|
20230914,150800,4186883000,8250,8250,8250,8250,0
|
|
20230914,150700,4186883000,8250,8250,8260,8250,1715
|
|
20230914,150600,4172732590,8250,8250,8260,8250,369
|
|
20230914,150500,4169686780,8250,8250,8250,8250,120
|
|
20230914,150400,4168696780,8250,8260,8260,8250,3
|
|
20230914,150300,4168672020,8260,8260,8260,8260,2678
|
|
20230914,150200,4146551740,8270,8260,8270,8260,328
|
|
20230914,150100,4143840800,8270,8270,8270,8270,2
|
|
20230914,150000,4143824260,8260,8260,8270,8260,58
|
|
20230914,145900,4143345170,8270,8270,8270,8260,396
|
|
20230914,145800,4140072750,8260,8270,8270,8260,291
|
|
20230914,145700,4137668440,8260,8260,8270,8260,744
|
|
20230914,145600,4131521020,8270,8270,8270,8260,31
|
|
20230914,145500,4131264900,8270,8240,8290,8240,10740
|
|
20230914,145400,4042631310,8240,8240,8240,8230,60
|
|
20230914,145300,4042137330,8240,8240,8240,8230,292
|
|
20230914,145200,4039731270,8240,8230,8240,8230,57
|
|
20230914,145100,4039261640,8240,8240,8240,8230,435
|
|
20230914,145000,4035677540,8240,8240,8240,8230,290
|
|
20230914,144900,4033287960,8240,8230,8240,8230,4
|
|
20230914,144800,4033255020,8240,8240,8240,8240,74
|
|
20230914,144700,4032645260,8240,8240,8240,8230,12
|
|
20230914,144600,4032546400,8240,8230,8240,8230,54
|
|
20230914,144500,4032101960,8240,8240,8240,8240,0
|
|
20230914,144400,4032101960,8240,8240,8240,8230,89
|
|
20230914,144300,4031368620,8240,8230,8240,8230,551
|
|
20230914,144200,4026833720,8240,8230,8240,8230,1350
|
|
20230914,144100,4015721220,8240,8230,8240,8230,82
|
|
20230914,144000,4015046340,8240,8230,8240,8230,162
|
|
20230914,143900,4013712980,8230,8240,8240,8230,519
|
|
20230914,143800,4009439740,8240,8240,8240,8240,147
|
|
20230914,143700,4008228460,8230,8240,8240,8230,112
|
|
20230914,143600,4007305600,8240,8240,8240,8230,56
|
|
20230914,143500,4006844590,8240,8240,8240,8240,1
|
|
20230914,143400,4006836350,8240,8230,8240,8230,131
|
|
20230914,143300,4005756930,8240,8230,8240,8230,297
|
|
20230914,143200,4003309870,8240,8240,8240,8230,16
|
|
20230914,143100,4003178040,8240,8240,8240,8240,96
|
|
20230914,143000,4002387000,8240,8240,8240,8240,45
|
|
20230914,142900,4002016200,8240,8220,8240,8220,1303
|
|
20230914,142800,3991302540,8220,8220,8220,8210,454
|
|
20230914,142700,3987574040,8220,8220,8220,8210,145
|
|
20230914,142600,3986382170,8220,8220,8220,8210,156
|
|
20230914,142500,3985101190,8220,8210,8220,8210,81
|
|
20230914,142400,3984436030,8210,8230,8230,8210,453
|
|
20230914,142300,3980712240,8220,8220,8220,8220,260
|
|
20230914,142200,3978575040,8220,8230,8230,8220,2112
|
|
20230914,142100,3961213750,8230,8240,8240,8230,399
|
|
20230914,142000,3957929830,8230,8230,8230,8230,460
|
|
20230914,141900,3954144030,8240,8230,8240,8230,427
|
|
20230914,141800,3950626670,8230,8230,8230,8230,4921
|
|
20230914,141700,3910126840,8230,8230,8230,8220,433
|
|
20230914,141600,3906564940,8230,8230,8230,8220,732
|
|
20230914,141500,3900541600,8240,8240,8240,8230,299
|
|
20230914,141400,3898080590,8240,8240,8240,8230,40
|
|
20230914,141300,3897751010,8240,8240,8240,8240,589
|
|
20230914,141200,3892897650,8250,8250,8250,8250,389
|
|
20230914,141100,3889688400,8250,8250,8260,8250,579
|
|
20230914,141000,3884911080,8260,8250,8260,8250,288
|
|
20230914,140900,3882533610,8260,8240,8260,8240,1895
|
|
20230914,140800,3866915190,8240,8230,8240,8230,163
|
|
20230914,140700,3865573550,8240,8250,8250,8240,1378
|
|
20230914,140600,3854218670,8240,8260,8260,8240,1157
|
|
20230914,140500,3844674100,8260,8250,8260,8250,373
|
|
20230914,140400,3841596700,8250,8270,8270,8250,1385
|
|
20230914,140300,3830164110,8270,8260,8280,8260,1196
|
|
20230914,140200,3820280630,8260,8260,8260,8260,456
|
|
20230914,140100,3816514070,8260,8260,8260,8250,542
|
|
20230914,140000,3812037160,8260,8260,8260,8260,0
|
|
20230914,135900,3812037160,8260,8250,8260,8250,1396
|
|
20230914,135800,3800520010,8250,8250,8260,8250,86
|
|
20230914,135700,3799810350,8250,8260,8260,8250,635
|
|
20230914,135600,3794571450,8250,8250,8260,8250,1393
|
|
20230914,135500,3783075400,8250,8250,8250,8250,115
|
|
20230914,135400,3782126650,8250,8250,8260,8250,979
|
|
20230914,135300,3774048740,8250,8250,8250,8250,1427
|
|
20230914,135200,3762275990,8260,8250,8260,8230,1935
|
|
20230914,135100,3746335140,8260,8260,8260,8250,3458
|
|
20230914,135000,3717773060,8250,8260,8260,8250,701
|
|
20230914,134900,3711986820,8270,8270,8270,8260,2966
|
|
20230914,134800,3687458390,8280,8270,8280,8270,224
|
|
20230914,134700,3685605760,8270,8280,8280,8270,307
|
|
20230914,134600,3683066660,8280,8290,8290,8280,3412
|
|
20230914,134500,3654815270,8290,8280,8290,8280,90
|
|
20230914,134400,3654069210,8280,8290,8290,8280,285
|
|
20230914,134300,3651709260,8280,8290,8290,8280,175
|
|
20230914,134200,3650259030,8290,8300,8300,8290,609
|
|
20230914,134100,3645208260,8300,8300,8300,8290,256
|
|
20230914,134000,3643085460,8300,8300,8300,8300,1
|
|
20230914,133900,3643077160,8290,8290,8290,8290,1160
|
|
20230914,133800,3633460760,8300,8290,8300,8290,355
|
|
20230914,133700,3630515370,8290,8290,8300,8290,416
|
|
20230914,133600,3627066560,8290,8300,8300,8290,44
|
|
20230914,133500,3626701560,8300,8310,8310,8300,1151
|
|
20230914,133400,3617148000,8300,8300,8300,8300,648
|
|
20230914,133300,3611769600,8290,8290,8290,8290,229
|
|
20230914,133200,3609871190,8300,8280,8300,8270,2578
|
|
20230914,133100,3588496220,8270,8270,8280,8270,1676
|
|
20230914,133000,3574621740,8270,8270,8280,8270,603
|
|
20230914,132900,3569634920,8280,8280,8280,8280,2540
|
|
20230914,132800,3548603720,8290,8280,8290,8280,51
|
|
20230914,132700,3548181290,8280,8290,8290,8280,30
|
|
20230914,132600,3547932610,8280,8280,8280,8280,1000
|
|
20230914,132500,3539652610,8280,8280,8290,8280,2074
|
|
20230914,132400,3522479540,8280,8280,8280,8280,0
|
|
20230914,132300,3522479540,8280,8290,8290,8280,2377
|
|
20230914,132200,3502793280,8290,8280,8290,8280,199
|
|
20230914,132100,3501144320,8280,8300,8300,8280,1106
|
|
20230914,132000,3491977650,8300,8320,8320,8300,605
|
|
20230914,131900,3486954870,8310,8300,8320,8300,2997
|
|
20230914,131800,3462058900,8300,8300,8300,8300,70
|
|
20230914,131700,3461477900,8300,8290,8300,8290,353
|
|
20230914,131600,3458551000,8290,8310,8310,8290,556
|
|
20230914,131500,3453937220,8310,8310,8310,8290,4436
|
|
20230914,131400,3417095630,8300,8310,8310,8300,779
|
|
20230914,131300,3410629650,8310,8290,8310,8280,4967
|
|
20230914,131200,3369446960,8280,8280,8290,8280,44
|
|
20230914,131100,3369082610,8280,8290,8290,8280,187
|
|
20230914,131000,3367533580,8280,8280,8290,8280,450
|
|
20230914,130900,3363804930,8290,8300,8300,8280,2731
|
|
20230914,130800,3341165000,8300,8300,8300,8290,324
|
|
20230914,130700,3338476300,8300,8290,8300,8290,904
|
|
20230914,130600,3330977100,8290,8300,8300,8290,172
|
|
20230914,130500,3329550130,8300,8300,8300,8300,226
|
|
20230914,130400,3327674330,8300,8290,8300,8280,6012
|
|
20230914,130300,3277813360,8280,8290,8290,8280,696
|
|
20230914,130200,3272048600,8290,8260,8290,8250,6465
|
|
20230914,130100,3218522450,8260,8240,8260,8240,797
|
|
20230914,130000,3211947210,8240,8230,8240,8230,481
|
|
20230914,125900,3207983970,8250,8240,8250,8240,979
|
|
20230914,125800,3199916990,8230,8240,8240,8230,233
|
|
20230914,125700,3197997100,8240,8230,8240,8230,59
|
|
20230914,125600,3197511510,8240,8240,8240,8230,60
|
|
20230914,125500,3197017170,8230,8230,8230,8230,32
|
|
20230914,125400,3196753810,8230,8230,8230,8230,1091
|
|
20230914,125300,3187774880,8230,8230,8230,8230,235
|
|
20230914,125200,3185840830,8230,8230,8230,8230,2
|
|
20230914,125100,3185824370,8240,8240,8240,8230,2712
|
|
20230914,125000,3163492600,8240,8250,8250,8240,131
|
|
20230914,124900,3162413150,8240,8250,8250,8240,351
|
|
20230914,124800,3159518680,8240,8250,8260,8240,529
|
|
20230914,124700,3155156780,8250,8250,8250,8240,209
|
|
20230914,124600,3153432570,8250,8250,8250,8250,815
|
|
20230914,124500,3146708820,8250,8250,8250,8250,575
|
|
20230914,124400,3141965070,8250,8250,8250,8240,890
|
|
20230914,124300,3134627070,8240,8250,8250,8240,200
|
|
20230914,124200,3132977240,8250,8250,8260,8250,784
|
|
20230914,124100,3126507240,8250,8240,8250,8240,105
|
|
20230914,124000,3125642030,8240,8240,8240,8240,430
|
|
20230914,123900,3122098830,8240,8240,8240,8240,39
|
|
20230914,123800,3121777470,8240,8230,8240,8230,137
|
|
20230914,123700,3120648630,8230,8230,8230,8230,444
|
|
20230914,123600,3116994510,8230,8230,8230,8230,60
|
|
20230914,123500,3116500710,8230,8230,8230,8220,209
|
|
20230914,123400,3114780940,8230,8230,8230,8230,112
|
|
20230914,123300,3113859180,8230,8210,8230,8210,2790
|
|
20230914,123200,3090935960,8210,8210,8210,8200,166
|
|
20230914,123100,3089573350,8210,8210,8210,8200,14
|
|
20230914,123000,3089458510,8210,8210,8210,8210,0
|
|
20230914,122900,3089458510,8210,8210,8220,8210,1202
|
|
20230914,122800,3079585090,8210,8210,8210,8210,794
|
|
20230914,122700,3073066350,8200,8200,8210,8200,1449
|
|
20230914,122600,3061179450,8200,8200,8200,8200,94
|
|
20230914,122500,3060408650,8200,8200,8200,8190,801
|
|
20230914,122400,3053840470,8200,8200,8200,8200,230
|
|
20230914,122300,3051954470,8200,8200,8200,8200,4
|
|
20230914,122200,3051921670,8200,8200,8200,8200,10
|
|
20230914,122100,3051839670,8200,8190,8200,8190,36
|
|
20230914,122000,3051544490,8190,8200,8200,8190,370
|
|
20230914,121900,3048511630,8220,8220,8220,8210,556
|
|
20230914,121800,3043946410,8210,8210,8210,8210,134
|
|
20230914,121700,3042846270,8210,8210,8210,8210,10
|
|
20230914,121600,3042764170,8210,8210,8210,8210,0
|
|
20230914,121500,3042764170,8210,8200,8210,8200,251
|
|
20230914,121400,3040705920,8190,8200,8200,8190,6
|
|
20230914,121300,3040656740,8190,8210,8210,8190,110
|
|
20230914,121200,3039754040,8210,8200,8210,8190,1365
|
|
20230914,121100,3028567180,8190,8210,8210,8190,872
|
|
20230914,121000,3021410820,8210,8210,8210,8210,693
|
|
20230914,120900,3015721290,8210,8190,8210,8190,1243
|
|
20230914,120800,3005520050,8190,8180,8190,8180,108
|
|
20230914,120700,3004635550,8190,8170,8190,8170,179
|
|
20230914,120600,3003170980,8180,8180,8180,8170,241
|
|
20230914,120500,3001199880,8180,8190,8200,8180,1050
|
|
20230914,120400,2992605180,8190,8190,8200,8190,154
|
|
20230914,120300,2991343420,8200,8200,8200,8200,0
|
|
20230914,120200,2991343420,8200,8200,8200,8200,8
|
|
20230914,120100,2991277820,8200,8190,8200,8190,624
|
|
20230914,120000,2986162920,8190,8190,8200,8180,338
|
|
20230914,115900,2983394620,8180,8180,8180,8180,562
|
|
20230914,115800,2978797460,8180,8180,8180,8180,1052
|
|
20230914,115700,2970192100,8180,8180,8180,8180,453
|
|
20230914,115600,2966486560,8180,8180,8180,8180,2929
|
|
20230914,115500,2942527340,8180,8180,8190,8180,416
|
|
20230914,115400,2939120830,8180,8180,8180,8180,2
|
|
20230914,115300,2939104470,8190,8190,8200,8190,1027
|
|
20230914,115200,2930693310,8190,8190,8190,8190,4
|
|
20230914,115100,2930660550,8200,8200,8200,8190,432
|
|
20230914,115000,2927118300,8200,8210,8210,8200,590
|
|
20230914,114900,2922279820,8210,8220,8220,8210,2
|
|
20230914,114800,2922263390,8220,8220,8220,8220,107
|
|
20230914,114700,2921383850,8210,8210,8210,8210,206
|
|
20230914,114600,2919692590,8210,8200,8220,8200,268
|
|
20230914,114500,2917493750,8200,8190,8200,8180,2816
|
|
20230914,114400,2894417540,8190,8200,8200,8190,828
|
|
20230914,114300,2887635720,8200,8190,8200,8190,8
|
|
20230914,114200,2887570190,8190,8210,8210,8190,2670
|
|
20230914,114100,2865669820,8210,8210,8210,8210,15
|
|
20230914,114000,2865546670,8210,8210,8210,8210,164
|
|
20230914,113900,2864200230,8220,8210,8220,8210,93
|
|
20230914,113800,2863435830,8210,8200,8210,8200,251
|
|
20230914,113700,2861375220,8210,8230,8230,8200,387
|
|
20230914,113600,2858197690,8220,8230,8240,8220,1840
|
|
20230914,113500,2843053790,8220,8220,8220,8220,0
|
|
20230914,113400,2843053790,8220,8230,8230,8220,388
|
|
20230914,113300,2839861150,8230,8230,8230,8230,374
|
|
20230914,113200,2836783130,8240,8240,8240,8230,721
|
|
20230914,113100,2830848090,8240,8250,8250,8230,673
|
|
20230914,113000,2825301550,8240,8270,8270,8240,1244
|
|
20230914,112900,2815043010,8270,8240,8270,8240,2747
|
|
20230914,112800,2792384870,8240,8230,8240,8230,1309
|
|
20230914,112700,2781608210,8230,8230,8230,8230,22
|
|
20230914,112600,2781427150,8220,8210,8230,8210,488
|
|
20230914,112500,2777416160,8220,8210,8220,8210,1209
|
|
20230914,112400,2767478800,8220,8220,8220,8210,596
|
|
20230914,112300,2762582700,8220,8210,8220,8210,98
|
|
20230914,112200,2761777160,8210,8220,8220,8210,185
|
|
20230914,112100,2760257810,8210,8210,8220,8210,675
|
|
20230914,112000,2754716040,8210,8210,8210,8210,147
|
|
20230914,111900,2753509170,8220,8210,8220,8210,124
|
|
20230914,111800,2752489930,8210,8210,8220,8210,104
|
|
20230914,111700,2751636070,8210,8210,8210,8210,638
|
|
20230914,111600,2746398090,8210,8210,8210,8200,216
|
|
20230914,111500,2744624790,8200,8200,8210,8200,757
|
|
20230914,111400,2738417380,8190,8200,8200,8190,179
|
|
20230914,111300,2736951310,8200,8190,8200,8190,214
|
|
20230914,111200,2735196580,8190,8210,8210,8190,3142
|
|
20230914,111100,2709432820,8200,8200,8200,8200,307
|
|
20230914,111000,2706915420,8200,8200,8200,8200,234
|
|
20230914,110900,2704996620,8200,8200,8200,8200,255
|
|
20230914,110800,2702905620,8200,8200,8200,8200,550
|
|
20230914,110700,2698395620,8200,8190,8200,8190,227
|
|
20230914,110600,2696534260,8190,8190,8190,8190,118
|
|
20230914,110500,2695567840,8200,8200,8200,8200,32
|
|
20230914,110400,2695305440,8200,8200,8200,8190,295
|
|
20230914,110300,2692886480,8200,8210,8210,8200,177
|
|
20230914,110200,2691434650,8190,8220,8220,8190,1166
|
|
20230914,110100,2681878560,8210,8200,8210,8200,1761
|
|
20230914,110000,2667420790,8200,8200,8210,8200,121
|
|
20230914,105900,2666428570,8200,8210,8210,8190,164
|
|
20230914,105800,2665084180,8210,8190,8210,8190,1244
|
|
20230914,105700,2654883500,8200,8210,8210,8200,860
|
|
20230914,105600,2647830250,8210,8220,8220,8210,438
|
|
20230914,105500,2644232570,8230,8240,8240,8230,218
|
|
20230914,105400,2642438370,8230,8210,8230,8210,1801
|
|
20230914,105300,2627634160,8220,8210,8220,8210,537
|
|
20230914,105200,2623222890,8210,8200,8210,8190,302
|
|
20230914,105100,2620744900,8210,8200,8210,8200,978
|
|
20230914,105000,2612723030,8200,8200,8200,8190,209
|
|
20230914,104900,2611009380,8190,8210,8210,8190,262
|
|
20230914,104800,2608860970,8210,8210,8210,8210,98
|
|
20230914,104700,2608056390,8210,8200,8210,8200,1577
|
|
20230914,104600,2595123740,8200,8210,8210,8200,637
|
|
20230914,104500,2589898970,8200,8190,8210,8190,398
|
|
20230914,104400,2586634810,8200,8210,8210,8190,1000
|
|
20230914,104300,2578428940,8200,8180,8200,8150,2780
|
|
20230914,104200,2555675080,8190,8200,8200,8180,767
|
|
20230914,104100,2549390680,8190,8210,8210,8180,4258
|
|
20230914,104000,2514519810,8220,8220,8220,8210,392
|
|
20230914,103900,2511299840,8230,8230,8230,8200,4041
|
|
20230914,103800,2478131560,8240,8230,8240,8220,706
|
|
20230914,103700,2472321170,8220,8240,8240,8220,438
|
|
20230914,103600,2468718390,8230,8230,8240,8220,353
|
|
20230914,103500,2465813460,8230,8230,8240,8230,613
|
|
20230914,103400,2460768430,8230,8240,8240,8230,2432
|
|
20230914,103300,2440745480,8230,8230,8240,8230,971
|
|
20230914,103200,2432750920,8240,8230,8240,8230,1171
|
|
20230914,103100,2423113570,8230,8240,8240,8230,928
|
|
20230914,103000,2415474070,8240,8230,8240,8230,1157
|
|
20230914,102900,2405947500,8230,8230,8230,8210,2526
|
|
20230914,102800,2385191800,8220,8260,8260,8220,2717
|
|
20230914,102700,2362820560,8260,8270,8270,8250,965
|
|
20230914,102600,2354858130,8260,8280,8280,8260,1159
|
|
20230914,102500,2345270180,8270,8280,8290,8270,1323
|
|
20230914,102400,2334309660,8290,8260,8290,8260,3532
|
|
20230914,102300,2305126930,8260,8250,8260,8250,1824
|
|
20230914,102200,2290073930,8260,8250,8260,8250,549
|
|
20230914,102100,2285544570,8250,8270,8280,8250,2500
|
|
20230914,102000,2264893150,8260,8280,8280,8260,2353
|
|
20230914,101900,2245440370,8280,8300,8310,8280,1778
|
|
20230914,101800,2230691930,8290,8260,8300,8260,6389
|
|
20230914,101700,2177769840,8280,8290,8290,8130,10745
|
|
20230914,101600,2089668050,8280,8260,8290,8260,1425
|
|
20230914,101500,2077871080,8280,8240,8280,8240,2319
|
|
20230914,101400,2058713830,8240,8240,8240,8230,1619
|
|
20230914,101300,2045374270,8240,8240,8240,8240,477
|
|
20230914,101200,2041443790,8240,8250,8250,8240,926
|
|
20230914,101100,2033810380,8250,8250,8250,8250,821
|
|
20230914,101000,2027037130,8250,8270,8280,8250,2835
|
|
20230914,100900,2003607500,8270,8210,8270,8200,4771
|
|
20230914,100800,1964271590,8210,8210,8230,8200,5216
|
|
20230914,100700,1921447250,8210,8200,8210,8200,1823
|
|
20230914,100600,1906498580,8210,8220,8230,8210,2270
|
|
20230914,100500,1887846640,8230,8230,8230,8220,344
|
|
20230914,100400,1885016020,8230,8220,8230,8220,1205
|
|
20230914,100300,1875110410,8230,8220,8230,8220,697
|
|
20230914,100200,1869377890,8230,8240,8240,8220,659
|
|
20230914,100100,1863955040,8230,8240,8240,8230,502
|
|
20230914,100000,1859823560,8230,8230,8230,8210,2141
|
|
20230914,095900,1842225380,8230,8220,8230,8220,484
|
|
20230914,095800,1838246630,8220,8210,8230,8210,1311
|
|
20230914,095700,1827459720,8210,8230,8230,8210,1562
|
|
20230914,095600,1814608900,8240,8260,8260,8240,1241
|
|
20230914,095500,1804371660,8260,8280,8280,8250,4487
|
|
20230914,095400,1767267300,8280,8280,8280,8270,518
|
|
20230914,095300,1762982960,8280,8270,8280,8270,1127
|
|
20230914,095200,1753659640,8280,8300,8300,8270,842
|
|
20230914,095100,1746685590,8300,8270,8320,8270,3728
|
|
20230914,095000,1715777330,8270,8260,8270,8260,1284
|
|
20230914,094900,1705159030,8260,8230,8260,8230,1970
|
|
20230914,094800,1688923670,8220,8220,8230,8220,789
|
|
20230914,094700,1682438040,8230,8230,8250,8230,1041
|
|
20230914,094600,1673868390,8230,8250,8250,8230,806
|
|
20230914,094500,1667222530,8240,8260,8270,8240,1887
|
|
20230914,094400,1651655360,8260,8260,8270,8250,956
|
|
20230914,094300,1643761650,8260,8250,8260,8240,2841
|
|
20230914,094200,1620332940,8250,8240,8250,8240,671
|
|
20230914,094100,1614799240,8250,8230,8250,8230,975
|
|
20230914,094000,1606764110,8230,8210,8230,8200,599
|
|
20230914,093900,1601842020,8220,8230,8230,8200,987
|
|
20230914,093800,1593731400,8230,8220,8230,8210,1252
|
|
20230914,093700,1583444670,8220,8210,8220,8210,729
|
|
20230914,093600,1577457940,8220,8180,8240,8180,1416
|
|
20230914,093500,1565836700,8180,8270,8270,8180,9565
|
|
20230914,093400,1487150570,8260,8230,8260,8230,4351
|
|
20230914,093300,1451258910,8240,8230,8240,8230,651
|
|
20230914,093200,1445900130,8230,8220,8230,8210,1157
|
|
20230914,093100,1436386030,8220,8210,8220,8210,2228
|
|
20230914,093000,1418072720,8210,8170,8220,8170,3226
|
|
20230914,092900,1391642340,8160,8180,8200,8160,4927
|
|
20230914,092800,1351341100,8190,8160,8190,8160,1497
|
|
20230914,092700,1339108680,8150,8150,8160,8150,1311
|
|
20230914,092600,1328421780,8150,8150,8160,8140,975
|
|
20230914,092500,1320471280,8150,8100,8150,8050,9920
|
|
20230914,092400,1240362990,8090,8120,8130,8090,4309
|
|
20230914,092300,1205450590,8130,8140,8140,8120,490
|
|
20230914,092200,1201465300,8140,8160,8160,8110,3243
|
|
20230914,092100,1175101410,8160,8170,8180,8160,1003
|
|
20230914,092000,1166908150,8180,8170,8180,8160,1056
|
|
20230914,091900,1158279990,8170,8190,8190,8170,1294
|
|
20230914,091800,1147697620,8190,8130,8190,8130,2228
|
|
20230914,091700,1129535190,8130,8120,8150,8100,6836
|
|
20230914,091600,1074045990,8120,8160,8170,8110,2509
|
|
20230914,091500,1053610930,8160,8110,8190,8110,2598
|
|
20230914,091400,1032450760,8100,8070,8110,8070,3668
|
|
20230914,091300,1002815410,8080,8100,8120,8070,4911
|
|
20230914,091200,963035390,8110,8050,8110,8020,7151
|
|
20230914,091100,905476970,8040,8110,8110,8040,15712
|
|
20230914,091000,778712760,8110,8090,8120,8080,7951
|
|
20230914,090900,714315600,8100,8150,8150,8100,812
|
|
20230914,090800,707734170,8160,8150,8160,8000,15192
|
|
20230914,090700,584691460,8150,8190,8190,8150,14367
|
|
20230914,090600,467349490,8190,8210,8230,8190,5969
|
|
20230914,090500,418359020,8210,8270,8270,8210,4011
|
|
20230914,090400,385321260,8280,8230,8280,8190,8604
|
|
20230914,090300,314571320,8220,8250,8270,8210,13776
|
|
20230914,090200,201113980,8240,8220,8300,8150,5945
|
|
20230914,090100,152120620,8220,8330,8370,8220,11140
|
|
20230914,090000,59753760,8330,8380,8400,8330,7134
|