620 lines
31 KiB
CSV
620 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,191700,19628921180,8300,8300,8300,8300,29667
|
|
20230912,191600,19628921180,8300,8300,8300,8300,0
|
|
20230912,191500,19628921180,8300,8300,8300,8300,0
|
|
20230912,191400,19628921180,8300,8300,8300,8300,0
|
|
20230912,191300,19628921180,8300,8300,8300,8300,0
|
|
20230912,191200,19628921180,8300,8300,8300,8300,0
|
|
20230912,191100,19628921180,8300,8300,8300,8300,0
|
|
20230912,191000,19628921180,8300,8300,8300,8300,0
|
|
20230912,190900,19628921180,8300,8300,8300,8300,0
|
|
20230912,190800,19628921180,8300,8300,8300,8300,0
|
|
20230912,190700,19628921180,8300,8300,8300,8300,0
|
|
20230912,190600,19628921180,8300,8300,8300,8300,0
|
|
20230912,190500,19628921180,8300,8300,8300,8300,0
|
|
20230912,190400,19628921180,8300,8300,8300,8300,0
|
|
20230912,190300,19628921180,8300,8300,8300,8300,0
|
|
20230912,190200,19628921180,8300,8300,8300,8300,0
|
|
20230912,190100,19628921180,8300,8300,8300,8300,0
|
|
20230912,190000,19628921180,8300,8300,8300,8300,0
|
|
20230912,185900,19628921180,8300,8300,8300,8300,0
|
|
20230912,185800,19628921180,8300,8300,8300,8300,0
|
|
20230912,185700,19628921180,8300,8300,8300,8300,0
|
|
20230912,185600,19628921180,8300,8300,8300,8300,0
|
|
20230912,185500,19628921180,8300,8300,8300,8300,0
|
|
20230912,185400,19628921180,8300,8300,8300,8300,0
|
|
20230912,185300,19628921180,8300,8300,8300,8300,0
|
|
20230912,185200,19628921180,8300,8300,8300,8300,0
|
|
20230912,185100,19628921180,8300,8300,8300,8300,0
|
|
20230912,185000,19628921180,8300,8300,8300,8300,0
|
|
20230912,184900,19628921180,8300,8300,8300,8300,0
|
|
20230912,184800,19628921180,8300,8300,8300,8300,0
|
|
20230912,184700,19628921180,8300,8300,8300,8300,29667
|
|
20230912,184600,19628921180,8300,8300,8300,8300,0
|
|
20230912,184500,19628921180,8300,8300,8300,8300,0
|
|
20230912,184400,19628921180,8300,8300,8300,8300,0
|
|
20230912,184300,19628921180,8300,8300,8300,8300,0
|
|
20230912,184200,19628921180,8300,8300,8300,8300,0
|
|
20230912,184100,19628921180,8300,8300,8300,8300,0
|
|
20230912,184000,19628921180,8300,8300,8300,8300,0
|
|
20230912,183900,19628921180,8300,8300,8300,8300,0
|
|
20230912,183800,19628921180,8300,8300,8300,8300,0
|
|
20230912,183700,19628921180,8300,8300,8300,8300,0
|
|
20230912,183600,19628921180,8300,8300,8300,8300,0
|
|
20230912,183500,19628921180,8300,8300,8300,8300,0
|
|
20230912,183400,19628921180,8300,8300,8300,8300,0
|
|
20230912,183300,19628921180,8300,8300,8300,8300,0
|
|
20230912,183200,19628921180,8300,8300,8300,8300,0
|
|
20230912,183100,19628921180,8300,8300,8300,8300,0
|
|
20230912,183000,19628921180,8300,8300,8300,8300,0
|
|
20230912,182900,19628921180,8300,8300,8300,8300,0
|
|
20230912,182800,19628921180,8300,8300,8300,8300,0
|
|
20230912,182700,19628921180,8300,8300,8300,8300,0
|
|
20230912,182600,19628921180,8300,8300,8300,8300,0
|
|
20230912,182500,19628921180,8300,8300,8300,8300,0
|
|
20230912,182400,19628921180,8300,8300,8300,8300,0
|
|
20230912,182300,19628921180,8300,8300,8300,8300,0
|
|
20230912,182200,19628921180,8300,8300,8300,8300,0
|
|
20230912,182100,19628921180,8300,8300,8300,8300,0
|
|
20230912,182000,19628921180,8300,8300,8300,8300,0
|
|
20230912,181900,19628921180,8300,8300,8300,8300,0
|
|
20230912,181800,19628921180,8300,8300,8300,8300,0
|
|
20230912,181700,19628921180,8300,8300,8300,8300,29667
|
|
20230912,181600,19628921180,8300,8300,8300,8300,0
|
|
20230912,181500,19628921180,8300,8300,8300,8300,0
|
|
20230912,181400,19628921180,8300,8300,8300,8300,0
|
|
20230912,181300,19628921180,8300,8300,8300,8300,0
|
|
20230912,181200,19628921180,8300,8300,8300,8300,0
|
|
20230912,181100,19628921180,8300,8300,8300,8300,0
|
|
20230912,181000,19628921180,8300,8300,8300,8300,0
|
|
20230912,180900,19628921180,8300,8300,8300,8300,0
|
|
20230912,180800,19628921180,8300,8300,8300,8300,0
|
|
20230912,180700,19628921180,8300,8300,8300,8300,0
|
|
20230912,180600,19628921180,8300,8300,8300,8300,0
|
|
20230912,180500,19628921180,8300,8300,8300,8300,0
|
|
20230912,180400,19628921180,8300,8300,8300,8300,0
|
|
20230912,180300,19628921180,8300,8300,8300,8300,0
|
|
20230912,180200,19628921180,8300,8300,8300,8300,0
|
|
20230912,180100,19628921180,8300,8300,8300,8300,0
|
|
20230912,180000,19628921180,8300,8300,8300,8300,0
|
|
20230912,175900,19628921180,8300,8300,8300,8300,0
|
|
20230912,175800,19628921180,8300,8300,8300,8300,0
|
|
20230912,175700,19628921180,8300,8300,8300,8300,0
|
|
20230912,175600,19628921180,8300,8300,8300,8300,0
|
|
20230912,175500,19628921180,8300,8300,8300,8300,0
|
|
20230912,175400,19628921180,8300,8300,8300,8300,0
|
|
20230912,175300,19628921180,8300,8300,8300,8300,0
|
|
20230912,175200,19628921180,8300,8300,8300,8300,0
|
|
20230912,175100,19628921180,8300,8300,8300,8300,0
|
|
20230912,175000,19628921180,8300,8300,8300,8300,0
|
|
20230912,174900,19628921180,8300,8300,8300,8300,0
|
|
20230912,174800,19628921180,8300,8300,8300,8300,0
|
|
20230912,174700,19628921180,8300,8300,8300,8300,29667
|
|
20230912,174600,19628921180,8300,8300,8300,8300,0
|
|
20230912,174500,19628921180,8300,8300,8300,8300,0
|
|
20230912,174400,19628921180,8300,8300,8300,8300,0
|
|
20230912,174300,19628921180,8300,8300,8300,8300,0
|
|
20230912,174200,19628921180,8300,8300,8300,8300,0
|
|
20230912,174100,19628921180,8300,8300,8300,8300,0
|
|
20230912,174000,19628921180,8300,8300,8300,8300,0
|
|
20230912,173900,19628921180,8300,8300,8300,8300,0
|
|
20230912,173800,19628921180,8300,8300,8300,8300,0
|
|
20230912,173700,19628921180,8300,8300,8300,8300,0
|
|
20230912,173600,19628921180,8300,8300,8300,8300,0
|
|
20230912,173500,19628921180,8300,8300,8300,8300,0
|
|
20230912,173400,19628921180,8300,8300,8300,8300,0
|
|
20230912,173300,19628921180,8300,8300,8300,8300,0
|
|
20230912,173200,19628921180,8300,8300,8300,8300,0
|
|
20230912,173100,19628921180,8300,8300,8300,8300,0
|
|
20230912,173000,19628921180,8300,8300,8300,8300,0
|
|
20230912,172900,19628921180,8300,8300,8300,8300,0
|
|
20230912,172800,19628921180,8300,8300,8300,8300,0
|
|
20230912,172700,19628921180,8300,8300,8300,8300,0
|
|
20230912,172600,19628921180,8300,8300,8300,8300,0
|
|
20230912,172500,19628921180,8300,8300,8300,8300,0
|
|
20230912,172400,19628921180,8300,8300,8300,8300,0
|
|
20230912,172300,19628921180,8300,8300,8300,8300,0
|
|
20230912,172200,19628921180,8300,8300,8300,8300,0
|
|
20230912,172100,19628921180,8300,8300,8300,8300,0
|
|
20230912,172000,19628921180,8300,8300,8300,8300,0
|
|
20230912,171900,19628921180,8300,8300,8300,8300,0
|
|
20230912,171800,19628921180,8300,8300,8300,8300,0
|
|
20230912,171700,19628921180,8300,8300,8300,8300,29667
|
|
20230912,171600,19628921180,8300,8300,8300,8300,0
|
|
20230912,171500,19628921180,8300,8300,8300,8300,0
|
|
20230912,171400,19628921180,8300,8300,8300,8300,0
|
|
20230912,171300,19628921180,8300,8300,8300,8300,0
|
|
20230912,171200,19628921180,8300,8300,8300,8300,0
|
|
20230912,171100,19628921180,8300,8300,8300,8300,0
|
|
20230912,171000,19628921180,8300,8300,8300,8300,0
|
|
20230912,170900,19628921180,8300,8300,8300,8300,0
|
|
20230912,170800,19628921180,8300,8300,8300,8300,0
|
|
20230912,170700,19628921180,8300,8300,8300,8300,0
|
|
20230912,170600,19628921180,8300,8300,8300,8300,0
|
|
20230912,170500,19628921180,8300,8300,8300,8300,0
|
|
20230912,170400,19628921180,8300,8300,8300,8300,0
|
|
20230912,170300,19628921180,8300,8300,8300,8300,0
|
|
20230912,170200,19628921180,8300,8300,8300,8300,0
|
|
20230912,170100,19628921180,8300,8300,8300,8300,0
|
|
20230912,170000,19628921180,8300,8300,8300,8300,0
|
|
20230912,165900,19628921180,8300,8300,8300,8300,0
|
|
20230912,165800,19628921180,8300,8300,8300,8300,0
|
|
20230912,165700,19628921180,8300,8300,8300,8300,0
|
|
20230912,165600,19628921180,8300,8300,8300,8300,0
|
|
20230912,165500,19628921180,8300,8300,8300,8300,0
|
|
20230912,165400,19628921180,8300,8300,8300,8300,0
|
|
20230912,165300,19628921180,8300,8300,8300,8300,0
|
|
20230912,165200,19628921180,8300,8300,8300,8300,0
|
|
20230912,165100,19628921180,8300,8300,8300,8300,0
|
|
20230912,165000,19628921180,8300,8300,8300,8300,0
|
|
20230912,164900,19628921180,8300,8300,8300,8300,0
|
|
20230912,164800,19628921180,8300,8300,8300,8300,0
|
|
20230912,164700,19628921180,8300,8300,8300,8300,29667
|
|
20230912,164600,19628921180,8300,8300,8300,8300,0
|
|
20230912,164500,19628921180,8300,8300,8300,8300,0
|
|
20230912,164400,19628921180,8300,8300,8300,8300,0
|
|
20230912,164300,19628921180,8300,8300,8300,8300,0
|
|
20230912,164200,19628921180,8300,8300,8300,8300,0
|
|
20230912,164100,19628921180,8300,8300,8300,8300,0
|
|
20230912,164000,19628921180,8300,8300,8300,8300,0
|
|
20230912,163900,19628921180,8300,8300,8300,8300,0
|
|
20230912,163800,19628921180,8300,8300,8300,8300,0
|
|
20230912,163700,19628921180,8300,8300,8300,8300,0
|
|
20230912,163600,19628921180,8300,8300,8300,8300,0
|
|
20230912,163500,19628921180,8300,8300,8300,8300,0
|
|
20230912,163400,19628921180,8300,8300,8300,8300,0
|
|
20230912,163300,19628921180,8300,8300,8300,8300,0
|
|
20230912,163200,19628921180,8300,8300,8300,8300,0
|
|
20230912,163100,19628921180,8300,8300,8300,8300,0
|
|
20230912,163000,19628921180,8300,8300,8300,8300,0
|
|
20230912,162900,19628921180,8300,8300,8300,8300,0
|
|
20230912,162800,19628921180,8300,8300,8300,8300,0
|
|
20230912,162700,19628921180,8300,8300,8300,8300,0
|
|
20230912,162600,19628921180,8300,8300,8300,8300,0
|
|
20230912,162500,19628921180,8300,8300,8300,8300,0
|
|
20230912,162400,19628921180,8300,8300,8300,8300,0
|
|
20230912,162300,19628921180,8300,8300,8300,8300,0
|
|
20230912,162200,19628921180,8300,8300,8300,8300,0
|
|
20230912,162100,19628921180,8300,8300,8300,8300,0
|
|
20230912,162000,19628921180,8300,8300,8300,8300,0
|
|
20230912,161900,19628921180,8300,8300,8300,8300,0
|
|
20230912,161800,19628921180,8300,8300,8300,8300,0
|
|
20230912,161700,19628921180,8300,8300,8300,8300,29667
|
|
20230912,161600,19628921180,8300,8300,8300,8300,0
|
|
20230912,161500,19628921180,8300,8300,8300,8300,0
|
|
20230912,161400,19628921180,8300,8300,8300,8300,0
|
|
20230912,161300,19628921180,8300,8300,8300,8300,0
|
|
20230912,161200,19628921180,8300,8300,8300,8300,0
|
|
20230912,161100,19628921180,8300,8300,8300,8300,0
|
|
20230912,161000,19628921180,8300,8300,8300,8300,0
|
|
20230912,160900,19628921180,8300,8300,8300,8300,0
|
|
20230912,160800,19628921180,8300,8300,8300,8300,0
|
|
20230912,160700,19628921180,8300,8300,8300,8300,0
|
|
20230912,160600,19628921180,8300,8300,8300,8300,0
|
|
20230912,160500,19628921180,8300,8300,8300,8300,0
|
|
20230912,160400,19628921180,8300,8300,8300,8300,0
|
|
20230912,160300,19628921180,8300,8300,8300,8300,0
|
|
20230912,160200,19628921180,8300,8300,8300,8300,0
|
|
20230912,160100,19628921180,8300,8300,8300,8300,0
|
|
20230912,160000,19628921180,8300,8300,8300,8300,0
|
|
20230912,155900,19628921180,8300,8300,8300,8300,0
|
|
20230912,155800,19628921180,8300,8300,8300,8300,0
|
|
20230912,155700,19628921180,8300,8300,8300,8300,0
|
|
20230912,155600,19628921180,8300,8300,8300,8300,0
|
|
20230912,155500,19628921180,8300,8300,8300,8300,0
|
|
20230912,155400,19628921180,8300,8300,8300,8300,0
|
|
20230912,155300,19628921180,8300,8300,8300,8300,0
|
|
20230912,155200,19628921180,8300,8300,8300,8300,0
|
|
20230912,155100,19628921180,8300,8300,8300,8300,0
|
|
20230912,155000,19628921180,8300,8300,8300,8300,0
|
|
20230912,154900,19628921180,8300,8300,8300,8300,0
|
|
20230912,154800,19628921180,8300,8300,8300,8300,0
|
|
20230912,154700,19628921180,8300,8300,8300,8300,29667
|
|
20230912,154600,19628921180,8300,8300,8300,8300,0
|
|
20230912,154500,19628921180,8300,8300,8300,8300,0
|
|
20230912,154400,19628921180,8300,8300,8300,8300,0
|
|
20230912,154300,19628921180,8300,8300,8300,8300,0
|
|
20230912,154200,19628921180,8300,8300,8300,8300,0
|
|
20230912,154100,19628921180,8300,8300,8300,8300,0
|
|
20230912,154000,19628921180,8300,8300,8300,8300,0
|
|
20230912,153900,19628921180,8300,8300,8300,8300,0
|
|
20230912,153800,19628921180,8300,8300,8300,8300,0
|
|
20230912,153700,19628921180,8300,8300,8300,8300,0
|
|
20230912,153600,19628921180,8300,8300,8300,8300,0
|
|
20230912,153500,19628921180,8300,8300,8300,8300,0
|
|
20230912,153400,19628921180,8300,8300,8300,8300,0
|
|
20230912,153300,19628921180,8300,8300,8300,8300,0
|
|
20230912,153200,19628921180,8300,8300,8300,8300,0
|
|
20230912,153100,19628921180,8300,8300,8300,8300,0
|
|
20230912,153000,19628921180,8300,8300,8300,8300,29667
|
|
20230912,152900,19382685080,8270,8270,8270,8270,0
|
|
20230912,152800,19382685080,8270,8270,8270,8270,0
|
|
20230912,152700,19382685080,8270,8270,8270,8270,0
|
|
20230912,152600,19382685080,8270,8270,8270,8270,0
|
|
20230912,152500,19382685080,8270,8270,8270,8270,0
|
|
20230912,152400,19382685080,8270,8270,8270,8270,0
|
|
20230912,152300,19382685080,8270,8270,8270,8270,0
|
|
20230912,152200,19382685080,8270,8270,8270,8270,0
|
|
20230912,152100,19382685080,8270,8270,8270,8270,0
|
|
20230912,152000,19382685080,8270,8270,8270,8270,0
|
|
20230912,151900,19382685080,8270,8290,8290,8250,8235
|
|
20230912,151800,19314634300,8280,8300,8350,8280,4068
|
|
20230912,151700,19280851520,8290,8320,8320,8280,9871
|
|
20230912,151600,19198873930,8310,8330,8360,8300,12017
|
|
20230912,151500,19098693640,8330,8260,8330,8250,18090
|
|
20230912,151400,18949025960,8260,8250,8260,8240,6774
|
|
20230912,151300,18893141540,8250,8250,8260,8230,8905
|
|
20230912,151200,18819733440,8250,8260,8270,8230,8680
|
|
20230912,151100,18748157180,8260,8270,8270,8260,3043
|
|
20230912,151000,18723012310,8260,8250,8280,8250,12009
|
|
20230912,150900,18623731880,8240,8260,8270,8240,9696
|
|
20230912,150800,18543764880,8230,8270,8270,8220,14266
|
|
20230912,150700,18426129160,8220,8280,8290,8220,29356
|
|
20230912,150600,18183933610,8280,8280,8290,8250,13551
|
|
20230912,150500,18071894230,8260,8300,8310,8260,10702
|
|
20230912,150400,17983186190,8310,8310,8320,8300,5127
|
|
20230912,150300,17940588230,8320,8310,8320,8300,9034
|
|
20230912,150200,17865570350,8310,8330,8330,8310,7711
|
|
20230912,150100,17801460430,8330,8330,8340,8310,3331
|
|
20230912,150000,17773732070,8330,8330,8340,8320,7211
|
|
20230912,145900,17713680250,8330,8340,8340,8320,11222
|
|
20230912,145800,17620210010,8340,8320,8350,8300,8279
|
|
20230912,145700,17551297060,8300,8350,8350,8300,8562
|
|
20230912,145600,17480078780,8340,8340,8350,8330,10384
|
|
20230912,145500,17393471020,8350,8360,8370,8340,10666
|
|
20230912,145400,17304377560,8350,8370,8370,8350,4897
|
|
20230912,145300,17263439140,8360,8360,8370,8360,3807
|
|
20230912,145200,17231611400,8360,8360,8370,8350,5517
|
|
20230912,145100,17185489440,8360,8370,8370,8360,6578
|
|
20230912,145000,17130479980,8370,8380,8380,8370,4877
|
|
20230912,144900,17089649050,8370,8380,8380,8350,5343
|
|
20230912,144800,17044971080,8360,8370,8370,8360,2620
|
|
20230912,144700,17023053150,8360,8370,8380,8360,3049
|
|
20230912,144600,16997550280,8370,8390,8390,8360,6508
|
|
20230912,144500,16943062460,8390,8390,8390,8380,3163
|
|
20230912,144400,16916537650,8390,8400,8400,8380,2015
|
|
20230912,144300,16899635140,8400,8400,8400,8390,455
|
|
20230912,144200,16895816180,8390,8400,8400,8390,1093
|
|
20230912,144100,16886637770,8400,8400,8410,8400,349
|
|
20230912,144000,16883705580,8400,8380,8420,8380,6211
|
|
20230912,143900,16831515700,8390,8370,8390,8370,12515
|
|
20230912,143800,16726646540,8380,8390,8390,8370,5764
|
|
20230912,143700,16678354360,8390,8390,8400,8380,2112
|
|
20230912,143600,16660632230,8390,8390,8400,8380,3649
|
|
20230912,143500,16630019070,8390,8390,8400,8380,6747
|
|
20230912,143400,16573430410,8380,8410,8410,8380,5129
|
|
20230912,143300,16530395940,8400,8400,8410,8390,8824
|
|
20230912,143200,16456268120,8400,8410,8410,8400,2076
|
|
20230912,143100,16438811950,8410,8410,8410,8400,7767
|
|
20230912,143000,16373545610,8410,8410,8410,8400,2211
|
|
20230912,142900,16354955410,8410,8410,8420,8410,3444
|
|
20230912,142800,16325985740,8420,8420,8420,8410,1232
|
|
20230912,142700,16315616010,8420,8420,8420,8400,3600
|
|
20230912,142600,16285349080,8410,8420,8420,8410,4426
|
|
20230912,142500,16248113190,8420,8420,8420,8410,497
|
|
20230912,142400,16243930200,8420,8410,8420,8410,903
|
|
20230912,142300,16236334630,8410,8410,8430,8410,2201
|
|
20230912,142200,16217822100,8420,8440,8440,8410,5420
|
|
20230912,142100,16172176210,8430,8440,8440,8430,6205
|
|
20230912,142000,16119847780,8430,8440,8440,8420,1560
|
|
20230912,141900,16106692810,8440,8450,8450,8430,3179
|
|
20230912,141800,16079867420,8440,8430,8440,8410,4561
|
|
20230912,141700,16041404650,8430,8410,8430,8410,2788
|
|
20230912,141600,16017938870,8430,8430,8430,8410,4088
|
|
20230912,141500,15983541480,8420,8430,8440,8420,2484
|
|
20230912,141400,15962599370,8430,8410,8430,8410,6202
|
|
20230912,141300,15910381910,8410,8420,8430,8410,4236
|
|
20230912,141200,15874741630,8420,8430,8430,8420,2441
|
|
20230912,141100,15854185660,8420,8430,8440,8420,3383
|
|
20230912,141000,15825679150,8440,8440,8440,8430,855
|
|
20230912,140900,15818464450,8440,8420,8440,8420,3687
|
|
20230912,140800,15787381450,8420,8420,8420,8400,17211
|
|
20230912,140700,15642605320,8420,8430,8440,8420,5429
|
|
20230912,140600,15596870710,8430,8450,8450,8430,5594
|
|
20230912,140500,15549659320,8450,8450,8460,8440,2313
|
|
20230912,140400,15530115830,8450,8460,8470,8450,2226
|
|
20230912,140300,15511287810,8460,8450,8460,8450,2017
|
|
20230912,140200,15494243500,8450,8470,8470,8450,1615
|
|
20230912,140100,15480592530,8470,8450,8480,8450,6171
|
|
20230912,140000,15428381100,8450,8450,8450,8440,2217
|
|
20230912,135900,15409657310,8450,8460,8460,8450,870
|
|
20230912,135800,15402305570,8450,8450,8460,8450,5209
|
|
20230912,135700,15358266800,8460,8440,8460,8440,5919
|
|
20230912,135600,15308280510,8440,8450,8460,8420,13078
|
|
20230912,135500,15197921020,8450,8450,8460,8440,5577
|
|
20230912,135400,15150800010,8460,8470,8470,8450,10401
|
|
20230912,135300,15062899140,8470,8470,8470,8450,5634
|
|
20230912,135200,15015237880,8470,8470,8480,8460,2411
|
|
20230912,135100,14994817220,8480,8480,8480,8470,1837
|
|
20230912,135000,14979242310,8470,8480,8490,8470,2100
|
|
20230912,134900,14961441130,8480,8490,8490,8480,1418
|
|
20230912,134800,14949410250,8500,8470,8500,8470,5205
|
|
20230912,134700,14905272510,8470,8480,8480,8470,2467
|
|
20230912,134600,14884373750,8480,8480,8490,8470,3235
|
|
20230912,134500,14856942980,8480,8470,8480,8470,3019
|
|
20230912,134400,14831349100,8470,8470,8470,8460,3564
|
|
20230912,134300,14801191040,8470,8470,8480,8470,1881
|
|
20230912,134200,14785256720,8470,8480,8480,8470,1557
|
|
20230912,134100,14772058730,8480,8480,8490,8470,7752
|
|
20230912,134000,14706326530,8480,8500,8500,8480,2064
|
|
20230912,133900,14688804130,8500,8490,8500,8490,755
|
|
20230912,133800,14682393660,8500,8490,8500,8490,2530
|
|
20230912,133700,14660911060,8490,8500,8500,8490,2530
|
|
20230912,133600,14639430270,8500,8500,8500,8490,291
|
|
20230912,133500,14636959160,8500,8490,8500,8490,1170
|
|
20230912,133400,14627023700,8490,8490,8500,8490,2045
|
|
20230912,133300,14609656950,8500,8490,8500,8490,171
|
|
20230912,133200,14608204070,8490,8500,8500,8480,2684
|
|
20230912,133100,14585408590,8500,8480,8500,8480,1962
|
|
20230912,133000,14568755250,8490,8500,8500,8490,2046
|
|
20230912,132900,14551382040,8500,8500,8510,8500,994
|
|
20230912,132800,14542932880,8500,8500,8500,8490,3643
|
|
20230912,132700,14511985750,8500,8490,8500,8490,4170
|
|
20230912,132600,14476576200,8490,8500,8500,8480,15731
|
|
20230912,132500,14342942130,8510,8510,8520,8500,13795
|
|
20230912,132400,14225631370,8510,8510,8530,8510,5243
|
|
20230912,132300,14180989890,8510,8520,8520,8510,1002
|
|
20230912,132200,14172459190,8520,8520,8530,8510,7903
|
|
20230912,132100,14105140420,8520,8540,8540,8520,3347
|
|
20230912,132000,14076619630,8540,8530,8540,8530,2350
|
|
20230912,131900,14056569500,8530,8520,8540,8520,2569
|
|
20230912,131800,14034674780,8530,8540,8550,8530,4843
|
|
20230912,131700,13993345780,8540,8560,8560,8540,1376
|
|
20230912,131600,13981593270,8530,8550,8560,8530,3597
|
|
20230912,131500,13950861300,8550,8570,8570,8550,14878
|
|
20230912,131400,13823523580,8570,8560,8570,8560,1149
|
|
20230912,131300,13813679180,8560,8570,8570,8560,595
|
|
20230912,131200,13808584800,8570,8580,8580,8560,193
|
|
20230912,131100,13806931070,8580,8570,8580,8570,1823
|
|
20230912,131000,13791307340,8570,8580,8580,8570,844
|
|
20230912,130900,13784073450,8570,8580,8580,8570,4390
|
|
20230912,130800,13746421470,8580,8560,8580,8560,2486
|
|
20230912,130700,13725110970,8560,8580,8580,8560,9659
|
|
20230912,130600,13642392170,8580,8570,8580,8570,839
|
|
20230912,130500,13635199680,8580,8580,8580,8570,47
|
|
20230912,130400,13634796450,8580,8590,8590,8580,3237
|
|
20230912,130300,13607022470,8580,8600,8600,8580,2265
|
|
20230912,130200,13587583620,8600,8580,8600,8580,3641
|
|
20230912,130100,13556287900,8580,8580,8580,8570,1192
|
|
20230912,130000,13546061210,8560,8550,8580,8540,6336
|
|
20230912,125900,13491806410,8560,8560,8570,8550,1803
|
|
20230912,125800,13476369920,8570,8570,8570,8570,1044
|
|
20230912,125700,13467422840,8570,8560,8570,8550,4017
|
|
20230912,125600,13433031230,8560,8560,8570,8560,1424
|
|
20230912,125500,13420837650,8560,8550,8570,8540,2168
|
|
20230912,125400,13402289200,8550,8540,8550,8540,2045
|
|
20230912,125300,13384816140,8530,8550,8550,8530,732
|
|
20230912,125200,13378563230,8550,8570,8570,8550,14022
|
|
20230912,125100,13258653990,8560,8550,8560,8550,1213
|
|
20230912,125000,13248275710,8560,8590,8600,8560,10784
|
|
20230912,124900,13155835820,8590,8570,8590,8560,5134
|
|
20230912,124800,13111801160,8560,8550,8560,8540,5477
|
|
20230912,124700,13064972050,8550,8560,8560,8550,1158
|
|
20230912,124600,13055070140,8560,8550,8560,8550,2718
|
|
20230912,124500,13031829720,8540,8530,8540,8530,5255
|
|
20230912,124400,12986966700,8540,8530,8540,8530,1882
|
|
20230912,124300,12970913180,8530,8530,8540,8530,3388
|
|
20230912,124200,12942008250,8530,8540,8550,8530,4537
|
|
20230912,124100,12903243300,8540,8540,8540,8530,2709
|
|
20230912,124000,12880111840,8550,8540,8550,8530,1111
|
|
20230912,123900,12870623950,8540,8560,8570,8540,7724
|
|
20230912,123800,12804590090,8570,8560,8570,8540,2117
|
|
20230912,123700,12786482360,8560,8540,8560,8540,2742
|
|
20230912,123600,12763025260,8540,8550,8550,8540,3625
|
|
20230912,123500,12732045650,8540,8550,8560,8540,2712
|
|
20230912,123400,12708867240,8560,8560,8560,8550,1122
|
|
20230912,123300,12699271020,8560,8550,8560,8540,10083
|
|
20230912,123200,12613039620,8550,8540,8550,8530,1853
|
|
20230912,123100,12597218520,8540,8530,8540,8520,871
|
|
20230912,123000,12589789130,8530,8530,8530,8530,543
|
|
20230912,122900,12585157340,8530,8540,8540,8530,408
|
|
20230912,122800,12581673540,8540,8520,8540,8520,1605
|
|
20230912,122700,12567982060,8530,8530,8540,8520,2394
|
|
20230912,122600,12547559650,8530,8530,8540,8530,2161
|
|
20230912,122500,12529124620,8520,8530,8530,8520,1401
|
|
20230912,122400,12517188050,8520,8520,8530,8510,3215
|
|
20230912,122300,12489800870,8520,8520,8520,8520,3466
|
|
20230912,122200,12460270550,8520,8540,8540,8520,8870
|
|
20230912,122100,12384689060,8540,8540,8550,8520,9350
|
|
20230912,122000,12304922980,8540,8550,8550,8540,662
|
|
20230912,121900,12299267070,8550,8560,8560,8550,440
|
|
20230912,121800,12295504010,8550,8560,8560,8550,2206
|
|
20230912,121700,12276641430,8560,8550,8560,8550,509
|
|
20230912,121600,12272286380,8550,8550,8550,8540,2234
|
|
20230912,121500,12253190550,8550,8560,8560,8540,2242
|
|
20230912,121400,12234029330,8550,8540,8560,8540,761
|
|
20230912,121300,12227525050,8540,8560,8560,8540,2976
|
|
20230912,121200,12202098460,8550,8560,8560,8550,351
|
|
20230912,121100,12199095140,8570,8550,8570,8540,4123
|
|
20230912,121000,12163843400,8560,8560,8560,8550,614
|
|
20230912,120900,12158589370,8560,8560,8570,8550,711
|
|
20230912,120800,12152501370,8560,8560,8560,8560,630
|
|
20230912,120700,12147108570,8560,8580,8580,8560,2725
|
|
20230912,120600,12123759820,8570,8570,8580,8570,48
|
|
20230912,120500,12123348450,8580,8580,8580,8570,931
|
|
20230912,120400,12115362700,8570,8570,8580,8570,244
|
|
20230912,120300,12113271580,8570,8560,8570,8560,3034
|
|
20230912,120200,12087289560,8570,8560,8570,8560,2216
|
|
20230912,120100,12068320550,8560,8560,8570,8560,1448
|
|
20230912,120000,12055921080,8560,8570,8570,8560,6627
|
|
20230912,115900,11999178830,8570,8580,8590,8570,1289
|
|
20230912,115800,11988118680,8590,8580,8590,8570,658
|
|
20230912,115700,11982476830,8580,8580,8580,8580,903
|
|
20230912,115600,11974729090,8580,8570,8590,8570,1879
|
|
20230912,115500,11958599640,8560,8570,8590,8560,3271
|
|
20230912,115400,11930537490,8580,8570,8580,8560,2399
|
|
20230912,115300,11909994370,8580,8570,8580,8560,759
|
|
20230912,115200,11903486890,8570,8580,8580,8560,930
|
|
20230912,115100,11895514750,8570,8570,8580,8560,2384
|
|
20230912,115000,11875092750,8570,8570,8570,8560,3420
|
|
20230912,114900,11845796080,8570,8570,8570,8560,1349
|
|
20230912,114800,11834246000,8570,8580,8580,8560,702
|
|
20230912,114700,11828228810,8580,8560,8580,8550,7686
|
|
20230912,114600,11762447820,8560,8560,8560,8550,4957
|
|
20230912,114500,11720029100,8560,8560,8560,8550,2101
|
|
20230912,114400,11702044560,8560,8560,8570,8560,780
|
|
20230912,114300,11695367610,8560,8570,8570,8560,836
|
|
20230912,114200,11688210950,8560,8550,8570,8550,878
|
|
20230912,114100,11680697570,8560,8580,8580,8550,2457
|
|
20230912,114000,11659659610,8580,8560,8580,8550,2445
|
|
20230912,113900,11638716730,8560,8550,8560,8550,3251
|
|
20230912,113800,11610899050,8560,8570,8570,8560,5316
|
|
20230912,113700,11565392300,8570,8580,8580,8560,4741
|
|
20230912,113600,11524795810,8580,8590,8590,8570,6752
|
|
20230912,113500,11466887740,8590,8590,8590,8580,3532
|
|
20230912,113400,11436574710,8590,8590,8590,8580,1656
|
|
20230912,113300,11422353430,8590,8600,8600,8580,3436
|
|
20230912,113200,11392838450,8590,8590,8600,8590,427
|
|
20230912,113100,11389168280,8590,8600,8600,8590,1660
|
|
20230912,113000,11374900660,8600,8590,8600,8580,1239
|
|
20230912,112900,11364255690,8580,8600,8600,8580,3482
|
|
20230912,112800,11334341580,8610,8610,8610,8590,4469
|
|
20230912,112700,11295870080,8610,8610,8610,8600,2191
|
|
20230912,112600,11277023620,8610,8600,8610,8590,1002
|
|
20230912,112500,11268400820,8590,8600,8600,8590,1548
|
|
20230912,112400,11255091860,8600,8600,8600,8600,1697
|
|
20230912,112300,11240497660,8600,8600,8600,8580,4874
|
|
20230912,112200,11198624970,8600,8610,8610,8590,1978
|
|
20230912,112100,11181620170,8610,8610,8610,8600,71
|
|
20230912,112000,11181008910,8610,8610,8610,8600,2204
|
|
20230912,111900,11162039030,8620,8620,8640,8620,2276
|
|
20230912,111800,11142411040,8630,8620,8630,8610,2408
|
|
20230912,111700,11121642180,8610,8600,8610,8600,1438
|
|
20230912,111600,11109261170,8600,8590,8610,8590,2494
|
|
20230912,111500,11087820450,8590,8580,8590,8580,2840
|
|
20230912,111400,11063428720,8580,8580,8580,8570,12232
|
|
20230912,111300,10958537370,8580,8580,8580,8570,2988
|
|
20230912,111200,10932911950,8580,8590,8590,8580,4535
|
|
20230912,111100,10893982890,8590,8580,8590,8580,2150
|
|
20230912,111000,10875527600,8590,8590,8600,8580,2060
|
|
20230912,110900,10857833180,8590,8600,8600,8580,2000
|
|
20230912,110800,10840658300,8590,8590,8600,8590,1661
|
|
20230912,110700,10826387320,8590,8590,8590,8580,4434
|
|
20230912,110600,10788309260,8590,8600,8600,8580,1358
|
|
20230912,110500,10776647560,8600,8610,8610,8590,943
|
|
20230912,110400,10768540700,8590,8590,8600,8580,2521
|
|
20230912,110300,10746881280,8590,8590,8590,8580,6345
|
|
20230912,110200,10692413280,8590,8600,8600,8580,4200
|
|
20230912,110100,10656329650,8600,8620,8620,8590,11301
|
|
20230912,110000,10559142930,8620,8610,8630,8600,2444
|
|
20230912,105900,10538100950,8610,8610,8610,8600,2927
|
|
20230912,105800,10512921960,8600,8630,8630,8600,3449
|
|
20230912,105700,10483214130,8630,8620,8630,8610,2739
|
|
20230912,105600,10459593730,8620,8620,8630,8610,1917
|
|
20230912,105500,10443069210,8620,8620,8630,8610,2421
|
|
20230912,105400,10422197160,8620,8620,8620,8610,3028
|
|
20230912,105300,10396111600,8620,8610,8630,8610,4244
|
|
20230912,105200,10359538000,8610,8590,8630,8580,6440
|
|
20230912,105100,10304177720,8580,8600,8620,8580,20407
|
|
20230912,105000,10128731330,8610,8630,8630,8600,15643
|
|
20230912,104900,9994002920,8630,8630,8640,8620,6059
|
|
20230912,104800,9941711260,8630,8640,8640,8620,4636
|
|
20230912,104700,9901691620,8630,8640,8650,8630,3912
|
|
20230912,104600,9867901040,8650,8650,8650,8630,2833
|
|
20230912,104500,9843428590,8640,8630,8640,8630,5894
|
|
20230912,104400,9792518110,8630,8630,8640,8620,5660
|
|
20230912,104300,9743671130,8630,8670,8670,8620,27658
|
|
20230912,104200,9504566610,8680,8690,8690,8670,2610
|
|
20230912,104100,9481916080,8690,8680,8690,8680,939
|
|
20230912,104000,9473759530,8690,8680,8690,8670,6056
|
|
20230912,103900,9421189260,8690,8700,8700,8690,3908
|
|
20230912,103800,9387222320,8700,8710,8710,8690,1653
|
|
20230912,103700,9372846330,8700,8690,8700,8680,4591
|
|
20230912,103600,9332953500,8690,8700,8700,8690,5346
|
|
20230912,103500,9286476230,8700,8700,8700,8690,3880
|
|
20230912,103400,9252728880,8700,8730,8730,8700,15421
|
|
20230912,103300,9118334580,8730,8720,8730,8720,1744
|
|
20230912,103200,9103117700,8720,8740,8740,8710,3944
|
|
20230912,103100,9068722910,8740,8750,8770,8730,5558
|
|
20230912,103000,9020113040,8750,8730,8750,8730,2604
|
|
20230912,102900,8997350080,8730,8720,8740,8710,2397
|
|
20230912,102800,8976441420,8720,8710,8720,8700,4986
|
|
20230912,102700,8933011300,8720,8710,8720,8700,1871
|
|
20230912,102600,8916715900,8720,8720,8740,8700,7492
|
|
20230912,102500,8851443280,8720,8710,8720,8690,9470
|
|
20230912,102400,8769011100,8710,8720,8720,8690,17785
|
|
20230912,102300,8614187190,8730,8750,8750,8720,9229
|
|
20230912,102200,8533612470,8750,8750,8760,8730,8525
|
|
20230912,102100,8459080460,8750,8790,8790,8720,15109
|
|
20230912,102000,8326949800,8780,8790,8800,8760,16163
|
|
20230912,101900,8185082860,8790,8790,8820,8720,27936
|
|
20230912,101800,7939863820,8820,8920,8920,8800,37320
|
|
20230912,101700,7608722780,8920,8900,8990,8890,45471
|
|
20230912,101600,7202101610,8900,8940,8950,8870,38133
|
|
20230912,101500,6862486450,8940,8950,9010,8870,77543
|
|
20230912,101400,6169442140,8970,8790,8970,8790,66058
|
|
20230912,101300,5582687580,8790,8690,8810,8690,33208
|
|
20230912,101200,5291918200,8680,8680,8690,8670,4839
|
|
20230912,101100,5249924880,8680,8670,8690,8670,230
|
|
20230912,101000,5247927250,8680,8660,8720,8660,10805
|
|
20230912,100900,5153902060,8660,8660,8660,8650,3336
|
|
20230912,100800,5125013820,8660,8660,8670,8640,9086
|
|
20230912,100700,5046333560,8680,8680,8690,8670,7816
|
|
20230912,100600,4978526180,8690,8700,8700,8690,4367
|
|
20230912,100500,4940568400,8700,8700,8700,8690,1908
|
|
20230912,100400,4923969210,8700,8700,8700,8680,7730
|
|
20230912,100300,4856761060,8690,8700,8710,8680,7338
|
|
20230912,100200,4793013890,8710,8710,8720,8700,5049
|
|
20230912,100100,4749062900,8710,8690,8730,8680,11574
|
|
20230912,100000,4648239930,8700,8690,8700,8680,2413
|
|
20230912,095900,4627278090,8680,8690,8690,8680,2057
|
|
20230912,095800,4609416280,8690,8690,8700,8670,1090
|
|
20230912,095700,4599953250,8690,8700,8710,8680,7484
|
|
20230912,095600,4534904820,8700,8710,8710,8700,4540
|
|
20230912,095500,4495368650,8710,8700,8710,8690,3754
|
|
20230912,095400,4462697350,8700,8690,8700,8690,2386
|
|
20230912,095300,4441951970,8690,8700,8710,8680,12609
|
|
20230912,095200,4332417490,8700,8700,8710,8690,2425
|
|
20230912,095100,4311316080,8700,8720,8720,8700,2602
|
|
20230912,095000,4288649820,8720,8690,8730,8670,14310
|
|
20230912,094900,4164054240,8680,8710,8710,8610,11431
|
|
20230912,094800,4065222650,8710,8670,8710,8630,20375
|
|
20230912,094700,3888449360,8670,8690,8700,8610,40579
|
|
20230912,094600,3537667590,8700,8690,8710,8680,8328
|
|
20230912,094500,3465268970,8690,8700,8710,8690,2309
|
|
20230912,094400,3445181460,8700,8710,8720,8690,12005
|
|
20230912,094300,3340710520,8710,8720,8720,8700,4755
|
|
20230912,094200,3299290100,8710,8730,8730,8710,2288
|
|
20230912,094100,3279331640,8730,8710,8740,8710,6359
|
|
20230912,094000,3223801560,8720,8690,8740,8690,13399
|
|
20230912,093900,3107140730,8690,8710,8720,8680,18457
|
|
20230912,093800,2946501560,8720,8730,8740,8720,3446
|
|
20230912,093700,2916445550,8740,8720,8790,8720,11181
|
|
20230912,093600,2818723750,8720,8740,8750,8720,13023
|
|
20230912,093500,2705067470,8730,8740,8740,8720,8030
|
|
20230912,093400,2634952860,8750,8750,8760,8740,4736
|
|
20230912,093300,2593538010,8750,8720,8760,8720,9680
|
|
20230912,093200,2508943580,8730,8760,8760,8720,7124
|
|
20230912,093100,2446730800,8750,8820,8820,8730,30072
|
|
20230912,093000,2182561870,8810,8810,8820,8810,3501
|
|
20230912,092900,2151713360,8810,8830,8830,8810,7179
|
|
20230912,092800,2088435590,8840,8830,8840,8820,3106
|
|
20230912,092700,2061004150,8830,8810,8830,8810,3725
|
|
20230912,092600,2028153820,8810,8840,8850,8810,7030
|
|
20230912,092500,1966115020,8840,8860,8860,8830,6900
|
|
20230912,092400,1905066640,8850,8870,8870,8850,2394
|
|
20230912,092300,1883851570,8870,8910,8910,8870,6596
|
|
20230912,092200,1825221870,8910,8890,8920,8890,4832
|
|
20230912,092100,1782185480,8890,8880,8910,8870,2086
|
|
20230912,092000,1763622720,8870,8880,8900,8860,3832
|
|
20230912,091900,1729584540,8890,8890,8900,8860,5779
|
|
20230912,091800,1678268550,8880,8870,8880,8850,5867
|
|
20230912,091700,1626227580,8860,8870,8870,8860,5436
|
|
20230912,091600,1578040400,8870,8910,8920,8870,4779
|
|
20230912,091500,1535521690,8900,8900,8920,8890,5505
|
|
20230912,091400,1486509620,8890,8820,8920,8810,30045
|
|
20230912,091300,1220494240,8820,8840,8850,8820,4866
|
|
20230912,091200,1177509990,8850,8830,8850,8800,16895
|
|
20230912,091100,1028357110,8810,8840,8850,8810,9452
|
|
20230912,091000,944943650,8830,8880,8880,8820,6881
|
|
20230912,090900,884101730,8880,8870,8900,8840,9787
|
|
20230912,090800,797300190,8870,8840,8890,8830,5436
|
|
20230912,090700,749082270,8830,8850,8860,8820,11814
|
|
20230912,090600,644698740,8850,8890,8890,8850,8013
|
|
20230912,090500,573703060,8900,8910,8940,8890,7968
|
|
20230912,090400,502655960,8920,8910,8920,8910,6686
|
|
20230912,090300,443047700,8910,8880,8910,8850,10258
|
|
20230912,090200,351927030,8890,8880,8890,8860,11692
|
|
20230912,090100,248135930,8880,8890,8890,8860,4448
|
|
20230912,090000,208668770,8870,8870,8890,8800,23001
|