589 lines
29 KiB
CSV
589 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,184600,3567891680,7950,7950,7950,7950,7672
|
|
20230921,184500,3567891680,7950,7950,7950,7950,0
|
|
20230921,184400,3567891680,7950,7950,7950,7950,0
|
|
20230921,184300,3567891680,7950,7950,7950,7950,0
|
|
20230921,184200,3567891680,7950,7950,7950,7950,0
|
|
20230921,184100,3567891680,7950,7950,7950,7950,0
|
|
20230921,184000,3567891680,7950,7950,7950,7950,0
|
|
20230921,183900,3567891680,7950,7950,7950,7950,0
|
|
20230921,183800,3567891680,7950,7950,7950,7950,0
|
|
20230921,183700,3567891680,7950,7950,7950,7950,0
|
|
20230921,183600,3567891680,7950,7950,7950,7950,0
|
|
20230921,183500,3567891680,7950,7950,7950,7950,0
|
|
20230921,183400,3567891680,7950,7950,7950,7950,0
|
|
20230921,183300,3567891680,7950,7950,7950,7950,0
|
|
20230921,183200,3567891680,7950,7950,7950,7950,0
|
|
20230921,183100,3567891680,7950,7950,7950,7950,0
|
|
20230921,183000,3567891680,7950,7950,7950,7950,0
|
|
20230921,182900,3567891680,7950,7950,7950,7950,0
|
|
20230921,182800,3567891680,7950,7950,7950,7950,0
|
|
20230921,182700,3567891680,7950,7950,7950,7950,0
|
|
20230921,182600,3567891680,7950,7950,7950,7950,0
|
|
20230921,182500,3567891680,7950,7950,7950,7950,0
|
|
20230921,182400,3567891680,7950,7950,7950,7950,0
|
|
20230921,182300,3567891680,7950,7950,7950,7950,0
|
|
20230921,182200,3567891680,7950,7950,7950,7950,0
|
|
20230921,182100,3567891680,7950,7950,7950,7950,0
|
|
20230921,182000,3567891680,7950,7950,7950,7950,0
|
|
20230921,181900,3567891680,7950,7950,7950,7950,0
|
|
20230921,181800,3567891680,7950,7950,7950,7950,0
|
|
20230921,181700,3567891680,7950,7950,7950,7950,0
|
|
20230921,181600,3567891680,7950,7950,7950,7950,7672
|
|
20230921,181500,3567891680,7950,7950,7950,7950,0
|
|
20230921,181400,3567891680,7950,7950,7950,7950,0
|
|
20230921,181300,3567891680,7950,7950,7950,7950,0
|
|
20230921,181200,3567891680,7950,7950,7950,7950,0
|
|
20230921,181100,3567891680,7950,7950,7950,7950,0
|
|
20230921,181000,3567891680,7950,7950,7950,7950,0
|
|
20230921,180900,3567891680,7950,7950,7950,7950,0
|
|
20230921,180800,3567891680,7950,7950,7950,7950,0
|
|
20230921,180700,3567891680,7950,7950,7950,7950,0
|
|
20230921,180600,3567891680,7950,7950,7950,7950,0
|
|
20230921,180500,3567891680,7950,7950,7950,7950,0
|
|
20230921,180400,3567891680,7950,7950,7950,7950,0
|
|
20230921,180300,3567891680,7950,7950,7950,7950,0
|
|
20230921,180200,3567891680,7950,7950,7950,7950,0
|
|
20230921,180100,3567891680,7950,7950,7950,7950,0
|
|
20230921,180000,3567891680,7950,7950,7950,7950,0
|
|
20230921,175900,3567891680,7950,7950,7950,7950,0
|
|
20230921,175800,3567891680,7950,7950,7950,7950,0
|
|
20230921,175700,3567891680,7950,7950,7950,7950,0
|
|
20230921,175600,3567891680,7950,7950,7950,7950,0
|
|
20230921,175500,3567891680,7950,7950,7950,7950,0
|
|
20230921,175400,3567891680,7950,7950,7950,7950,0
|
|
20230921,175300,3567891680,7950,7950,7950,7950,0
|
|
20230921,175200,3567891680,7950,7950,7950,7950,0
|
|
20230921,175100,3567891680,7950,7950,7950,7950,0
|
|
20230921,175000,3567891680,7950,7950,7950,7950,0
|
|
20230921,174900,3567891680,7950,7950,7950,7950,0
|
|
20230921,174800,3567891680,7950,7950,7950,7950,0
|
|
20230921,174700,3567891680,7950,7950,7950,7950,0
|
|
20230921,174600,3567891680,7950,7950,7950,7950,7672
|
|
20230921,174500,3567891680,7950,7950,7950,7950,0
|
|
20230921,174400,3567891680,7950,7950,7950,7950,0
|
|
20230921,174300,3567891680,7950,7950,7950,7950,0
|
|
20230921,174200,3567891680,7950,7950,7950,7950,0
|
|
20230921,174100,3567891680,7950,7950,7950,7950,0
|
|
20230921,174000,3567891680,7950,7950,7950,7950,0
|
|
20230921,173900,3567891680,7950,7950,7950,7950,0
|
|
20230921,173800,3567891680,7950,7950,7950,7950,0
|
|
20230921,173700,3567891680,7950,7950,7950,7950,0
|
|
20230921,173600,3567891680,7950,7950,7950,7950,0
|
|
20230921,173500,3567891680,7950,7950,7950,7950,0
|
|
20230921,173400,3567891680,7950,7950,7950,7950,0
|
|
20230921,173300,3567891680,7950,7950,7950,7950,0
|
|
20230921,173200,3567891680,7950,7950,7950,7950,0
|
|
20230921,173100,3567891680,7950,7950,7950,7950,0
|
|
20230921,173000,3567891680,7950,7950,7950,7950,0
|
|
20230921,172900,3567891680,7950,7950,7950,7950,0
|
|
20230921,172800,3567891680,7950,7950,7950,7950,0
|
|
20230921,172700,3567891680,7950,7950,7950,7950,0
|
|
20230921,172600,3567891680,7950,7950,7950,7950,0
|
|
20230921,172500,3567891680,7950,7950,7950,7950,0
|
|
20230921,172400,3567891680,7950,7950,7950,7950,0
|
|
20230921,172300,3567891680,7950,7950,7950,7950,0
|
|
20230921,172200,3567891680,7950,7950,7950,7950,0
|
|
20230921,172100,3567891680,7950,7950,7950,7950,0
|
|
20230921,172000,3567891680,7950,7950,7950,7950,0
|
|
20230921,171900,3567891680,7950,7950,7950,7950,0
|
|
20230921,171800,3567891680,7950,7950,7950,7950,0
|
|
20230921,171700,3567891680,7950,7950,7950,7950,0
|
|
20230921,171600,3567891680,7950,7950,7950,7950,7672
|
|
20230921,171500,3567891680,7950,7950,7950,7950,0
|
|
20230921,171400,3567891680,7950,7950,7950,7950,0
|
|
20230921,171300,3567891680,7950,7950,7950,7950,0
|
|
20230921,171200,3567891680,7950,7950,7950,7950,0
|
|
20230921,171100,3567891680,7950,7950,7950,7950,0
|
|
20230921,171000,3567891680,7950,7950,7950,7950,0
|
|
20230921,170900,3567891680,7950,7950,7950,7950,0
|
|
20230921,170800,3567891680,7950,7950,7950,7950,0
|
|
20230921,170700,3567891680,7950,7950,7950,7950,0
|
|
20230921,170600,3567891680,7950,7950,7950,7950,0
|
|
20230921,170500,3567891680,7950,7950,7950,7950,0
|
|
20230921,170400,3567891680,7950,7950,7950,7950,0
|
|
20230921,170300,3567891680,7950,7950,7950,7950,0
|
|
20230921,170200,3567891680,7950,7950,7950,7950,0
|
|
20230921,170100,3567891680,7950,7950,7950,7950,0
|
|
20230921,170000,3567891680,7950,7950,7950,7950,0
|
|
20230921,165900,3567891680,7950,7950,7950,7950,0
|
|
20230921,165800,3567891680,7950,7950,7950,7950,0
|
|
20230921,165700,3567891680,7950,7950,7950,7950,0
|
|
20230921,165600,3567891680,7950,7950,7950,7950,0
|
|
20230921,165500,3567891680,7950,7950,7950,7950,0
|
|
20230921,165400,3567891680,7950,7950,7950,7950,0
|
|
20230921,165300,3567891680,7950,7950,7950,7950,0
|
|
20230921,165200,3567891680,7950,7950,7950,7950,0
|
|
20230921,165100,3567891680,7950,7950,7950,7950,0
|
|
20230921,165000,3567891680,7950,7950,7950,7950,0
|
|
20230921,164900,3567891680,7950,7950,7950,7950,0
|
|
20230921,164800,3567891680,7950,7950,7950,7950,0
|
|
20230921,164700,3567891680,7950,7950,7950,7950,0
|
|
20230921,164600,3567891680,7950,7950,7950,7950,7672
|
|
20230921,164500,3567891680,7950,7950,7950,7950,0
|
|
20230921,164400,3567891680,7950,7950,7950,7950,0
|
|
20230921,164300,3567891680,7950,7950,7950,7950,0
|
|
20230921,164200,3567891680,7950,7950,7950,7950,0
|
|
20230921,164100,3567891680,7950,7950,7950,7950,0
|
|
20230921,164000,3567891680,7950,7950,7950,7950,0
|
|
20230921,163900,3567891680,7950,7950,7950,7950,0
|
|
20230921,163800,3567891680,7950,7950,7950,7950,0
|
|
20230921,163700,3567891680,7950,7950,7950,7950,0
|
|
20230921,163600,3567891680,7950,7950,7950,7950,0
|
|
20230921,163500,3567891680,7950,7950,7950,7950,0
|
|
20230921,163400,3567891680,7950,7950,7950,7950,0
|
|
20230921,163300,3567891680,7950,7950,7950,7950,0
|
|
20230921,163200,3567891680,7950,7950,7950,7950,0
|
|
20230921,163100,3567891680,7950,7950,7950,7950,0
|
|
20230921,163000,3567891680,7950,7950,7950,7950,0
|
|
20230921,162900,3567891680,7950,7950,7950,7950,0
|
|
20230921,162800,3567891680,7950,7950,7950,7950,0
|
|
20230921,162700,3567891680,7950,7950,7950,7950,0
|
|
20230921,162600,3567891680,7950,7950,7950,7950,0
|
|
20230921,162500,3567891680,7950,7950,7950,7950,0
|
|
20230921,162400,3567891680,7950,7950,7950,7950,0
|
|
20230921,162300,3567891680,7950,7950,7950,7950,0
|
|
20230921,162200,3567891680,7950,7950,7950,7950,0
|
|
20230921,162100,3567891680,7950,7950,7950,7950,0
|
|
20230921,162000,3567891680,7950,7950,7950,7950,0
|
|
20230921,161900,3567891680,7950,7950,7950,7950,0
|
|
20230921,161800,3567891680,7950,7950,7950,7950,0
|
|
20230921,161700,3567891680,7950,7950,7950,7950,0
|
|
20230921,161600,3567891680,7950,7950,7950,7950,7672
|
|
20230921,161500,3567891680,7950,7950,7950,7950,0
|
|
20230921,161400,3567891680,7950,7950,7950,7950,0
|
|
20230921,161300,3567891680,7950,7950,7950,7950,0
|
|
20230921,161200,3567891680,7950,7950,7950,7950,0
|
|
20230921,161100,3567891680,7950,7950,7950,7950,0
|
|
20230921,161000,3567891680,7950,7950,7950,7950,0
|
|
20230921,160900,3567891680,7950,7950,7950,7950,0
|
|
20230921,160800,3567891680,7950,7950,7950,7950,0
|
|
20230921,160700,3567891680,7950,7950,7950,7950,0
|
|
20230921,160600,3567891680,7950,7950,7950,7950,0
|
|
20230921,160500,3567891680,7950,7950,7950,7950,0
|
|
20230921,160400,3567891680,7950,7950,7950,7950,0
|
|
20230921,160300,3567891680,7950,7950,7950,7950,0
|
|
20230921,160200,3567891680,7950,7950,7950,7950,0
|
|
20230921,160100,3567891680,7950,7950,7950,7950,0
|
|
20230921,160000,3567891680,7950,7950,7950,7950,0
|
|
20230921,155900,3567891680,7950,7950,7950,7950,0
|
|
20230921,155800,3567891680,7950,7950,7950,7950,0
|
|
20230921,155700,3567891680,7950,7950,7950,7950,0
|
|
20230921,155600,3567891680,7950,7950,7950,7950,0
|
|
20230921,155500,3567891680,7950,7950,7950,7950,0
|
|
20230921,155400,3567891680,7950,7950,7950,7950,0
|
|
20230921,155300,3567891680,7950,7950,7950,7950,0
|
|
20230921,155200,3567891680,7950,7950,7950,7950,0
|
|
20230921,155100,3567891680,7950,7950,7950,7950,0
|
|
20230921,155000,3567891680,7950,7950,7950,7950,0
|
|
20230921,154900,3567891680,7950,7950,7950,7950,0
|
|
20230921,154800,3567891680,7950,7950,7950,7950,0
|
|
20230921,154700,3567891680,7950,7950,7950,7950,0
|
|
20230921,154600,3567891680,7950,7950,7950,7950,7672
|
|
20230921,154500,3567891680,7950,7950,7950,7950,0
|
|
20230921,154400,3567891680,7950,7950,7950,7950,0
|
|
20230921,154300,3567891680,7950,7950,7950,7950,0
|
|
20230921,154200,3567891680,7950,7950,7950,7950,0
|
|
20230921,154100,3567891680,7950,7950,7950,7950,0
|
|
20230921,154000,3567891680,7950,7950,7950,7950,0
|
|
20230921,153900,3567891680,7950,7950,7950,7950,0
|
|
20230921,153800,3567891680,7950,7950,7950,7950,0
|
|
20230921,153700,3567891680,7950,7950,7950,7950,0
|
|
20230921,153600,3567891680,7950,7950,7950,7950,0
|
|
20230921,153500,3567891680,7950,7950,7950,7950,0
|
|
20230921,153400,3567891680,7950,7950,7950,7950,0
|
|
20230921,153300,3567891680,7950,7950,7950,7950,0
|
|
20230921,153200,3567891680,7950,7950,7950,7950,0
|
|
20230921,153100,3567891680,7950,7950,7950,7950,0
|
|
20230921,153000,3567891680,7950,7950,7950,7950,7672
|
|
20230921,152900,3506899280,7900,7900,7900,7900,0
|
|
20230921,152800,3506899280,7900,7900,7900,7900,0
|
|
20230921,152700,3506899280,7900,7900,7900,7900,0
|
|
20230921,152600,3506899280,7900,7900,7900,7900,0
|
|
20230921,152500,3506899280,7900,7900,7900,7900,0
|
|
20230921,152400,3506899280,7900,7900,7900,7900,0
|
|
20230921,152300,3506899280,7900,7900,7900,7900,0
|
|
20230921,152200,3506899280,7900,7900,7900,7900,0
|
|
20230921,152100,3506899280,7900,7900,7900,7900,0
|
|
20230921,152000,3506899280,7900,7900,7900,7900,0
|
|
20230921,151900,3506899280,7900,7910,7910,7900,854
|
|
20230921,151800,3500149230,7900,7910,7910,7900,836
|
|
20230921,151700,3493544670,7900,7910,7910,7900,4012
|
|
20230921,151600,3461828110,7910,7910,7910,7910,878
|
|
20230921,151500,3454883130,7910,7910,7910,7900,1444
|
|
20230921,151400,3443461930,7900,7910,7910,7900,200
|
|
20230921,151300,3441880560,7900,7910,7920,7900,1444
|
|
20230921,151200,3430456870,7910,7910,7910,7900,888
|
|
20230921,151100,3423435230,7910,7910,7910,7910,1016
|
|
20230921,151000,3415398670,7910,7900,7910,7900,916
|
|
20230921,150900,3408159840,7910,7910,7910,7910,110
|
|
20230921,150800,3407289740,7910,7910,7910,7900,1418
|
|
20230921,150700,3396081130,7910,7910,7910,7910,44
|
|
20230921,150600,3395733090,7910,7900,7910,7900,115
|
|
20230921,150500,3394823540,7900,7910,7910,7900,299
|
|
20230921,150400,3392460110,7900,7900,7900,7900,244
|
|
20230921,150300,3390532510,7900,7900,7900,7900,274
|
|
20230921,150200,3388367910,7900,7900,7900,7900,325
|
|
20230921,150100,3385800410,7900,7900,7900,7900,284
|
|
20230921,150000,3383556810,7900,7900,7910,7900,229
|
|
20230921,145900,3381746050,7900,7900,7900,7900,1009
|
|
20230921,145800,3373774950,7900,7900,7900,7900,418
|
|
20230921,145700,3370472750,7910,7910,7910,7900,235
|
|
20230921,145600,3368613910,7910,7910,7910,7910,22
|
|
20230921,145500,3368439890,7900,7910,7910,7900,719
|
|
20230921,145400,3362758690,7900,7900,7900,7900,234
|
|
20230921,145300,3360910090,7910,7900,7910,7900,168
|
|
20230921,145200,3359581330,7920,7910,7920,7910,2710
|
|
20230921,145100,3338130650,7900,7900,7900,7890,891
|
|
20230921,145000,3331091820,7900,7890,7900,7890,265
|
|
20230921,144900,3328998420,7890,7880,7890,7880,954
|
|
20230921,144800,3321471400,7880,7880,7880,7880,803
|
|
20230921,144700,3315143760,7870,7880,7880,7870,551
|
|
20230921,144600,3310806380,7880,7890,7890,7870,471
|
|
20230921,144500,3307093410,7890,7880,7890,7880,2187
|
|
20230921,144400,3289859190,7880,7880,7880,7880,0
|
|
20230921,144300,3289859190,7880,7890,7890,7880,301
|
|
20230921,144200,3287487300,7890,7880,7890,7880,4211
|
|
20230921,144100,3254283800,7890,7890,7890,7880,2689
|
|
20230921,144000,3233088760,7890,7890,7890,7880,1010
|
|
20230921,143900,3225121710,7890,7890,7900,7890,609
|
|
20230921,143800,3220316690,7890,7890,7900,7890,1424
|
|
20230921,143700,3209067910,7890,7890,7890,7890,555
|
|
20230921,143600,3204688960,7890,7900,7900,7890,2075
|
|
20230921,143500,3188300150,7900,7900,7900,7890,1811
|
|
20230921,143400,3173998280,7900,7890,7900,7890,97
|
|
20230921,143300,3173232300,7890,7890,7890,7890,95
|
|
20230921,143200,3172482750,7900,7890,7900,7890,2362
|
|
20230921,143100,3153836470,7890,7890,7890,7890,388
|
|
20230921,143000,3150775150,7890,7890,7890,7880,5645
|
|
20230921,142900,3106245180,7900,7900,7900,7890,1537
|
|
20230921,142800,3094107880,7900,7920,7920,7900,7036
|
|
20230921,142700,3038476050,7920,7920,7920,7920,23
|
|
20230921,142600,3038293890,7910,7920,7920,7910,1310
|
|
20230921,142500,3027931760,7920,7920,7920,7920,14
|
|
20230921,142400,3027820880,7920,7920,7920,7910,100
|
|
20230921,142300,3027029400,7910,7920,7920,7910,775
|
|
20230921,142200,3020897400,7920,7930,7930,7920,1674
|
|
20230921,142100,3007631420,7930,7930,7930,7920,2153
|
|
20230921,142000,2990565950,7930,7920,7930,7920,197
|
|
20230921,141900,2989003890,7930,7930,7930,7930,0
|
|
20230921,141800,2989003890,7930,7940,7940,7930,101
|
|
20230921,141700,2988202460,7940,7940,7940,7920,553
|
|
20230921,141600,2983817590,7930,7930,7930,7930,53
|
|
20230921,141500,2983397300,7930,7930,7930,7930,329
|
|
20230921,141400,2980788330,7930,7920,7930,7920,1202
|
|
20230921,141300,2971256590,7930,7930,7930,7920,128
|
|
20230921,141200,2970241590,7930,7920,7930,7920,826
|
|
20230921,141100,2963698960,7920,7920,7920,7920,952
|
|
20230921,141000,2956159120,7920,7920,7920,7910,311
|
|
20230921,140900,2953696080,7920,7920,7920,7920,631
|
|
20230921,140800,2948698560,7920,7920,7920,7920,339
|
|
20230921,140700,2946013680,7920,7920,7920,7920,135
|
|
20230921,140600,2944944480,7920,7910,7920,7910,1321
|
|
20230921,140500,2934492670,7910,7910,7910,7910,43
|
|
20230921,140400,2934152540,7910,7900,7910,7900,401
|
|
20230921,140300,2930983710,7910,7900,7910,7900,678
|
|
20230921,140200,2925623740,7900,7910,7910,7900,7357
|
|
20230921,140100,2867490910,7910,7910,7910,7910,100
|
|
20230921,140000,2866699910,7910,7910,7910,7910,250
|
|
20230921,135900,2864722410,7910,7910,7910,7910,1024
|
|
20230921,135800,2856622570,7910,7920,7920,7910,2033
|
|
20230921,135700,2840524940,7920,7920,7920,7910,1543
|
|
20230921,135600,2828305800,7920,7920,7920,7910,746
|
|
20230921,135500,2822404320,7920,7920,7920,7920,279
|
|
20230921,135400,2820194640,7920,7920,7920,7920,399
|
|
20230921,135300,2817034560,7920,7920,7920,7920,316
|
|
20230921,135200,2814531840,7920,7910,7920,7910,345
|
|
20230921,135100,2811800030,7910,7910,7920,7910,373
|
|
20230921,135000,2808846510,7910,7910,7910,7910,384
|
|
20230921,134900,2805809070,7910,7920,7920,7910,587
|
|
20230921,134800,2801163950,7920,7930,7930,7920,670
|
|
20230921,134700,2795852450,7930,7930,7930,7930,160
|
|
20230921,134600,2794583650,7930,7940,7940,7930,777
|
|
20230921,134500,2788415470,7950,7950,7950,7950,8
|
|
20230921,134400,2788351870,7950,7950,7950,7950,326
|
|
20230921,134300,2785760170,7950,7950,7950,7950,170
|
|
20230921,134200,2784408670,7950,7960,7960,7940,162
|
|
20230921,134100,2783120750,7960,7960,7960,7950,563
|
|
20230921,134000,2778640340,7960,7960,7960,7950,168
|
|
20230921,133900,2777304670,7950,7940,7950,7940,775
|
|
20230921,133800,2771144440,7950,7950,7950,7950,10
|
|
20230921,133700,2771064940,7940,7940,7950,7940,293
|
|
20230921,133600,2768737520,7950,7940,7950,7940,263
|
|
20230921,133500,2766648280,7940,7940,7940,7940,0
|
|
20230921,133400,2766648280,7940,7930,7940,7930,923
|
|
20230921,133300,2759322830,7940,7920,7940,7920,1773
|
|
20230921,133200,2745261950,7920,7920,7920,7920,0
|
|
20230921,133100,2745261950,7920,7920,7920,7920,0
|
|
20230921,133000,2745261950,7920,7910,7920,7910,789
|
|
20230921,132900,2739017570,7910,7950,7950,7900,4795
|
|
20230921,132800,2701046410,7950,7920,7950,7920,3924
|
|
20230921,132700,2669953320,7910,7920,7920,7910,510
|
|
20230921,132600,2665919190,7910,7920,7920,7910,937
|
|
20230921,132500,2658501500,7910,7910,7910,7910,502
|
|
20230921,132400,2654530680,7920,7910,7920,7910,301
|
|
20230921,132300,2652148760,7910,7910,7920,7910,3533
|
|
20230921,132200,2624202720,7920,7920,7920,7920,172
|
|
20230921,132100,2622840480,7920,7920,7920,7910,243
|
|
20230921,132000,2620915940,7920,7920,7920,7910,789
|
|
20230921,131900,2614668060,7920,7920,7920,7910,285
|
|
20230921,131800,2612410960,7920,7920,7920,7920,259
|
|
20230921,131700,2610359680,7930,7920,7930,7920,3515
|
|
20230921,131600,2582509070,7910,7920,7920,7910,1060
|
|
20230921,131500,2574119900,7910,7910,7920,7910,1977
|
|
20230921,131400,2558479830,7910,7910,7920,7910,403
|
|
20230921,131300,2555289690,7930,7930,7930,7920,3223
|
|
20230921,131200,2529761550,7930,7930,7930,7930,116
|
|
20230921,131100,2528841670,7930,7930,7930,7930,222
|
|
20230921,131000,2527081210,7930,7930,7930,7930,1304
|
|
20230921,130900,2516740490,7930,7930,7930,7930,485
|
|
20230921,130800,2512894440,7930,7930,7930,7930,358
|
|
20230921,130700,2510055500,7930,7930,7930,7930,46
|
|
20230921,130600,2509690720,7930,7930,7930,7930,14
|
|
20230921,130500,2509579700,7930,7930,7930,7920,632
|
|
20230921,130400,2504570490,7920,7930,7930,7920,335
|
|
20230921,130300,2501913960,7930,7930,7930,7930,0
|
|
20230921,130200,2501913960,7930,7930,7930,7930,151
|
|
20230921,130100,2500716530,7930,7930,7930,7930,493
|
|
20230921,130000,2496807040,7940,7940,7940,7940,208
|
|
20230921,125900,2495155520,7940,7930,7940,7920,3159
|
|
20230921,125800,2470117400,7930,7930,7930,7930,36
|
|
20230921,125700,2469831920,7930,7930,7930,7930,212
|
|
20230921,125600,2468150760,7930,7930,7930,7920,304
|
|
20230921,125500,2465742910,7930,7940,7940,7930,591
|
|
20230921,125400,2461055880,7930,7940,7950,7930,2249
|
|
20230921,125300,2443214900,7950,7950,7950,7950,125
|
|
20230921,125200,2442221150,7950,7950,7950,7940,11
|
|
20230921,125100,2442133720,7950,7940,7950,7940,2178
|
|
20230921,125000,2424840330,7950,7980,7980,7950,15936
|
|
20230921,124900,2297999760,7980,7980,7980,7970,889
|
|
20230921,124800,2290906040,7980,7980,7980,7980,2054
|
|
20230921,124700,2274515120,7980,7980,7980,7970,736
|
|
20230921,124600,2268643840,7980,7970,7980,7970,155
|
|
20230921,124500,2267407510,7980,7980,7980,7980,8
|
|
20230921,124400,2267343670,7980,7980,7980,7980,3
|
|
20230921,124300,2267319730,7980,7980,7980,7970,8
|
|
20230921,124200,2267255940,7970,7980,7980,7970,39
|
|
20230921,124100,2266944970,7980,7980,7980,7980,120
|
|
20230921,124000,2265987370,7980,7980,7980,7970,166
|
|
20230921,123900,2264663830,7980,7980,7980,7980,40
|
|
20230921,123800,2264344630,7980,7980,7980,7980,47
|
|
20230921,123700,2263969570,7970,7980,7980,7970,228
|
|
20230921,123600,2262151540,7980,7980,7980,7980,1094
|
|
20230921,123500,2253421420,7990,7990,7990,7990,65
|
|
20230921,123400,2252902070,7990,7990,7990,7990,2
|
|
20230921,123300,2252886090,7990,7990,7990,7990,9
|
|
20230921,123200,2252814180,7990,7990,7990,7990,9
|
|
20230921,123100,2252742270,7990,7980,7990,7980,36
|
|
20230921,123000,2252454980,7980,7970,7980,7970,852
|
|
20230921,122900,2245659520,7960,7960,7960,7960,500
|
|
20230921,122800,2241679520,7970,7960,7970,7960,26
|
|
20230921,122700,2241472510,7960,7970,7970,7960,203
|
|
20230921,122600,2239856210,7970,7970,7970,7970,74
|
|
20230921,122500,2239266430,7970,7970,7970,7960,636
|
|
20230921,122400,2234203510,7970,7970,7970,7970,45
|
|
20230921,122300,2233844860,7960,7970,7970,7960,744
|
|
20230921,122200,2227916560,7970,7970,7970,7970,72
|
|
20230921,122100,2227342720,7970,7970,7970,7970,13
|
|
20230921,122000,2227239110,7970,7960,7970,7960,58
|
|
20230921,121900,2226777420,7970,7970,7970,7970,3
|
|
20230921,121800,2226753510,7970,7970,7970,7970,155
|
|
20230921,121700,2225518160,7970,7970,7970,7970,1822
|
|
20230921,121600,2210996820,7980,7980,7980,7980,1
|
|
20230921,121500,2210988840,7970,7980,7980,7970,290
|
|
20230921,121400,2208675780,7980,7980,7980,7980,437
|
|
20230921,121300,2205188520,7980,7990,7990,7980,52
|
|
20230921,121200,2204773510,7990,7990,7990,7990,5
|
|
20230921,121100,2204733560,7980,7980,7980,7980,0
|
|
20230921,121000,2204733560,7980,7990,7990,7980,300
|
|
20230921,120900,2202337060,7980,7980,7980,7980,303
|
|
20230921,120800,2199919120,7980,7980,7980,7980,856
|
|
20230921,120700,2193088240,7980,7970,7980,7970,57
|
|
20230921,120600,2192633420,7960,7960,7960,7960,1
|
|
20230921,120500,2192625460,7980,7970,7980,7970,111
|
|
20230921,120400,2191740770,7970,7970,7970,7970,74
|
|
20230921,120300,2191150990,7970,7970,7970,7970,100
|
|
20230921,120200,2190353990,7970,7980,7980,7970,4517
|
|
20230921,120100,2154338080,7990,8000,8000,7990,208
|
|
20230921,120000,2152675080,7990,7990,7990,7990,50
|
|
20230921,115900,2152275580,8000,7990,8000,7990,146
|
|
20230921,115800,2151108940,7990,7990,7990,7990,20
|
|
20230921,115700,2150949140,7990,7990,7990,7990,284
|
|
20230921,115600,2148679980,7990,8000,8000,7990,91
|
|
20230921,115500,2147951990,8000,7990,8000,7990,421
|
|
20230921,115400,2144588150,7990,8000,8000,7990,53
|
|
20230921,115300,2144164360,8000,8000,8000,8000,151
|
|
20230921,115200,2142956360,8000,8000,8000,8000,130
|
|
20230921,115100,2141916360,8000,8000,8000,8000,0
|
|
20230921,115000,2141916360,8000,8000,8000,8000,201
|
|
20230921,114900,2140308360,8000,7990,8000,7990,54
|
|
20230921,114800,2139876530,7990,7990,8000,7990,1556
|
|
20230921,114700,2127439280,7980,7980,7980,7980,5
|
|
20230921,114600,2127399380,7990,7980,7990,7980,116
|
|
20230921,114500,2126472550,7980,7980,7980,7980,1
|
|
20230921,114400,2126464570,7980,7980,7980,7980,65
|
|
20230921,114300,2125945870,7990,7990,7990,7990,36
|
|
20230921,114200,2125658230,7980,7980,7980,7980,101
|
|
20230921,114100,2124852250,7980,7980,7980,7980,0
|
|
20230921,114000,2124852250,7980,7980,7980,7980,1
|
|
20230921,113900,2124844270,7990,7990,7990,7990,0
|
|
20230921,113800,2124844270,7990,7990,7990,7990,0
|
|
20230921,113700,2124844270,7990,7990,7990,7990,5
|
|
20230921,113600,2124804320,7990,7980,7990,7980,60
|
|
20230921,113500,2124325420,7970,7980,7980,7970,461
|
|
20230921,113400,2120646740,7980,7980,7980,7980,1320
|
|
20230921,113300,2110113140,7980,7980,7980,7980,495
|
|
20230921,113200,2106163040,7980,7980,7980,7980,250
|
|
20230921,113100,2104168040,7980,7980,7980,7980,143
|
|
20230921,113000,2103026900,7980,7980,7980,7980,79
|
|
20230921,112900,2102396480,7980,7980,7980,7980,18
|
|
20230921,112800,2102252840,7980,7970,7980,7970,358
|
|
20230921,112700,2099398580,7970,7970,7970,7970,312
|
|
20230921,112600,2096911940,7980,7980,7980,7960,2708
|
|
20230921,112500,2075338880,7980,8000,8000,7980,916
|
|
20230921,112400,2068028840,8000,8000,8000,8000,10
|
|
20230921,112300,2067948840,7990,7990,7990,7990,214
|
|
20230921,112200,2066238980,7990,7990,7990,7990,5
|
|
20230921,112100,2066199030,8000,8000,8000,8000,143
|
|
20230921,112000,2065055030,8000,7990,8000,7990,181
|
|
20230921,111900,2063607080,7980,7980,7980,7960,1520
|
|
20230921,111800,2051482070,7980,7980,7980,7980,42
|
|
20230921,111700,2051146910,7980,7970,7980,7970,402
|
|
20230921,111600,2047942960,7980,8000,8000,7960,1004
|
|
20230921,111500,2039943560,7970,7990,7990,7970,3083
|
|
20230921,111400,2015351810,7990,8000,8000,7990,66
|
|
20230921,111300,2014824210,8000,8000,8000,8000,94
|
|
20230921,111200,2014072210,8000,8000,8000,8000,165
|
|
20230921,111100,2012752210,8000,8010,8010,8000,103
|
|
20230921,111000,2011928180,8000,8000,8000,8000,0
|
|
20230921,110900,2011928180,8000,8000,8000,7980,496
|
|
20230921,110800,2007966090,7990,7990,8000,7990,1157
|
|
20230921,110700,1998721650,7990,8010,8010,7990,3
|
|
20230921,110600,1998697660,7990,7990,7990,7990,206
|
|
20230921,110500,1997051720,7990,7990,7990,7990,12
|
|
20230921,110400,1996955840,8000,8000,8000,7990,821
|
|
20230921,110300,1990389050,8000,8000,8000,8000,1
|
|
20230921,110200,1990381050,8000,7990,8000,7990,324
|
|
20230921,110100,1987791880,7990,7990,7990,7990,160
|
|
20230921,110000,1986513480,7990,7990,7990,7990,0
|
|
20230921,105900,1986513480,7990,7990,7990,7990,0
|
|
20230921,105800,1986513480,7990,7990,7990,7990,178
|
|
20230921,105700,1985091260,7990,7980,7990,7980,1043
|
|
20230921,105600,1976759690,7990,7990,7990,7980,78
|
|
20230921,105500,1976136930,7990,7980,7990,7980,629
|
|
20230921,105400,1971116520,7990,7990,7990,7990,366
|
|
20230921,105300,1968192180,8000,8000,8000,8000,168
|
|
20230921,105200,1966848180,8000,8000,8000,8000,341
|
|
20230921,105100,1964120180,7990,7990,7990,7990,269
|
|
20230921,105000,1961970870,7990,8000,8010,7990,219
|
|
20230921,104900,1960220440,7990,7970,7990,7970,1435
|
|
20230921,104800,1948759460,7970,8000,8000,7970,945
|
|
20230921,104700,1941212740,8000,8000,8000,8000,233
|
|
20230921,104600,1939348740,8010,7990,8010,7990,643
|
|
20230921,104500,1934211130,7960,7980,7990,7960,3560
|
|
20230921,104400,1905780960,7980,7980,7980,7980,224
|
|
20230921,104300,1903993440,7980,7980,7990,7970,1761
|
|
20230921,104200,1889944900,7980,7990,7990,7980,433
|
|
20230921,104100,1886487270,7980,7990,7990,7980,269
|
|
20230921,104000,1884339620,7990,7990,7990,7990,300
|
|
20230921,103900,1881942620,7990,7990,7990,7990,7
|
|
20230921,103800,1881886690,7990,8000,8010,7990,2322
|
|
20230921,103700,1863314600,7990,7990,7990,7990,942
|
|
20230921,103600,1855788020,7980,7970,7980,7950,2043
|
|
20230921,103500,1839520220,7970,7970,7990,7950,4947
|
|
20230921,103400,1800118290,7970,7970,7970,7970,174
|
|
20230921,103300,1798731510,7980,7990,7990,7960,4098
|
|
20230921,103200,1766016460,7990,7980,7990,7970,1931
|
|
20230921,103100,1750617450,7980,7990,7990,7970,4137
|
|
20230921,103000,1717611110,8000,8000,8000,8000,10
|
|
20230921,102900,1717531110,7990,7990,7990,7990,268
|
|
20230921,102800,1715389790,8000,7990,8000,7990,780
|
|
20230921,102700,1709155680,7990,7980,8000,7980,929
|
|
20230921,102600,1701730520,7980,7980,7990,7980,1156
|
|
20230921,102500,1692504540,7980,8000,8000,7980,637
|
|
20230921,102400,1687419840,8000,7980,8000,7970,880
|
|
20230921,102300,1680397430,7980,7990,7990,7980,301
|
|
20230921,102200,1677995440,7990,7970,8000,7960,850
|
|
20230921,102100,1671219150,7970,7970,7980,7950,2626
|
|
20230921,102000,1650306330,7970,7960,7980,7950,4112
|
|
20230921,101900,1617577420,7960,7990,7990,7950,1147
|
|
20230921,101800,1608430730,7990,7980,7990,7980,124
|
|
20230921,101700,1607440400,7960,8000,8000,7960,6470
|
|
20230921,101600,1555828620,8000,8000,8000,8000,752
|
|
20230921,101500,1549812620,8000,8000,8000,8000,107
|
|
20230921,101400,1548956620,8010,8000,8010,8000,185
|
|
20230921,101300,1547476480,8020,8000,8020,7990,7855
|
|
20230921,101200,1484640410,8000,8010,8010,8000,606
|
|
20230921,101100,1479792020,8010,8010,8010,8000,3553
|
|
20230921,101000,1451352010,8010,8020,8020,8010,255
|
|
20230921,100900,1449309360,8020,8050,8050,8010,3284
|
|
20230921,100800,1422967910,8050,8010,8050,8010,986
|
|
20230921,100700,1415058260,8010,8020,8020,8010,1243
|
|
20230921,100600,1405095240,8020,8020,8020,8020,206
|
|
20230921,100500,1403443120,8020,8010,8020,8010,1931
|
|
20230921,100400,1387975740,8010,8030,8030,8010,1434
|
|
20230921,100300,1376484460,8020,8030,8030,8020,61
|
|
20230921,100200,1375995230,8020,8020,8020,8010,1777
|
|
20230921,100100,1361759030,8030,8040,8040,8020,1112
|
|
20230921,100000,1352829310,8040,8060,8060,8040,335
|
|
20230921,095900,1350135390,8060,8060,8060,8060,0
|
|
20230921,095800,1350135390,8060,8050,8060,8050,257
|
|
20230921,095700,1348066040,8040,8050,8050,8040,365
|
|
20230921,095600,1345129710,8050,8050,8050,8050,240
|
|
20230921,095500,1343197710,8050,8070,8070,8040,562
|
|
20230921,095400,1338667830,8080,8080,8080,8080,1
|
|
20230921,095300,1338659750,8080,8040,8080,8040,6598
|
|
20230921,095200,1285500700,8040,8040,8040,8040,117
|
|
20230921,095100,1284560020,8040,8040,8050,8040,375
|
|
20230921,095000,1281544920,8040,8040,8040,8040,267
|
|
20230921,094900,1279398240,8040,8050,8050,8040,1197
|
|
20230921,094800,1269769030,8050,8030,8050,8020,1798
|
|
20230921,094700,1255310720,8040,8030,8040,8020,2288
|
|
20230921,094600,1236953680,8030,8010,8050,8010,4653
|
|
20230921,094500,1199572330,8020,8010,8030,8000,1840
|
|
20230921,094400,1184840250,8020,8020,8020,8010,215
|
|
20230921,094300,1183116970,8020,8000,8020,8000,1281
|
|
20230921,094200,1172853300,8000,7990,8000,7980,350
|
|
20230921,094100,1170057280,7980,8010,8010,7970,4313
|
|
20230921,094000,1135584800,8010,8020,8050,8010,3053
|
|
20230921,093900,1111112620,8020,8020,8030,8020,2502
|
|
20230921,093800,1091035450,8020,7980,8030,7980,8093
|
|
20230921,093700,1026263430,7980,8010,8020,7980,17296
|
|
20230921,093600,887865640,8010,8020,8030,8010,1830
|
|
20230921,093500,873205930,8020,8020,8020,8010,3560
|
|
20230921,093400,844680000,8020,8020,8020,8010,1019
|
|
20230921,093300,836508120,8020,8030,8030,8020,1363
|
|
20230921,093200,825576560,8030,8040,8060,8030,3393
|
|
20230921,093100,798313850,8040,8030,8040,8030,1180
|
|
20230921,093000,788837880,8030,8030,8030,8030,436
|
|
20230921,092900,785336800,8030,8020,8030,8020,2941
|
|
20230921,092800,761725400,8030,8020,8030,8020,4191
|
|
20230921,092700,728092340,8030,8020,8030,8000,6516
|
|
20230921,092600,675848780,8030,8080,8080,8030,5066
|
|
20230921,092500,635047070,8080,8070,8080,8070,1132
|
|
20230921,092400,625907950,8070,8110,8110,8050,15828
|
|
20230921,092300,497841130,8110,8110,8110,8110,323
|
|
20230921,092200,495221600,8120,8140,8140,8120,6663
|
|
20230921,092100,441093730,8140,8150,8150,8140,1376
|
|
20230921,092000,429888310,8150,8130,8150,8130,539
|
|
20230921,091900,425502290,8150,8130,8150,8130,612
|
|
20230921,091800,420521740,8130,8130,8130,8130,917
|
|
20230921,091700,413066530,8130,8140,8140,8130,693
|
|
20230921,091600,407432390,8140,8130,8160,8130,1370
|
|
20230921,091500,396277760,8130,8130,8140,8130,622
|
|
20230921,091400,391219520,8130,8120,8140,8120,2975
|
|
20230921,091300,367060370,8120,8130,8130,8120,1104
|
|
20230921,091200,358089690,8130,8140,8140,8130,711
|
|
20230921,091100,352309220,8140,8140,8150,8130,1462
|
|
20230921,091000,340410810,8140,8130,8150,8120,1545
|
|
20230921,090900,327847830,8140,8130,8140,8120,1925
|
|
20230921,090800,312205940,8130,8120,8140,8110,2682
|
|
20230921,090700,290422340,8120,8140,8140,8110,2778
|
|
20230921,090600,267849640,8150,8130,8150,8120,933
|
|
20230921,090500,260255840,8120,8120,8130,8110,9303
|
|
20230921,090400,184703270,8120,8130,8140,8120,918
|
|
20230921,090300,177246730,8140,8160,8160,8110,7611
|
|
20230921,090200,115425030,8160,8130,8160,8120,3478
|
|
20230921,090100,87126650,8130,8170,8170,8120,4831
|
|
20230921,090000,47756370,8170,8110,8240,8100,5886
|