630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,192700,1489391730,8680,8680,8680,8680,1314
|
|
20230922,192600,1489391730,8680,8680,8680,8680,0
|
|
20230922,192500,1489391730,8680,8680,8680,8680,0
|
|
20230922,192400,1489391730,8680,8680,8680,8680,0
|
|
20230922,192300,1489391730,8680,8680,8680,8680,0
|
|
20230922,192200,1489391730,8680,8680,8680,8680,0
|
|
20230922,192100,1489391730,8680,8680,8680,8680,0
|
|
20230922,192000,1489391730,8680,8680,8680,8680,0
|
|
20230922,191900,1489391730,8680,8680,8680,8680,0
|
|
20230922,191800,1489391730,8680,8680,8680,8680,0
|
|
20230922,191700,1489391730,8680,8680,8680,8680,0
|
|
20230922,191600,1489391730,8680,8680,8680,8680,0
|
|
20230922,191500,1489391730,8680,8680,8680,8680,0
|
|
20230922,191400,1489391730,8680,8680,8680,8680,0
|
|
20230922,191300,1489391730,8680,8680,8680,8680,0
|
|
20230922,191200,1489391730,8680,8680,8680,8680,0
|
|
20230922,191100,1489391730,8680,8680,8680,8680,0
|
|
20230922,191000,1489391730,8680,8680,8680,8680,0
|
|
20230922,190900,1489391730,8680,8680,8680,8680,0
|
|
20230922,190800,1489391730,8680,8680,8680,8680,0
|
|
20230922,190700,1489391730,8680,8680,8680,8680,0
|
|
20230922,190600,1489391730,8680,8680,8680,8680,0
|
|
20230922,190500,1489391730,8680,8680,8680,8680,0
|
|
20230922,190400,1489391730,8680,8680,8680,8680,0
|
|
20230922,190300,1489391730,8680,8680,8680,8680,0
|
|
20230922,190200,1489391730,8680,8680,8680,8680,0
|
|
20230922,190100,1489391730,8680,8680,8680,8680,0
|
|
20230922,190000,1489391730,8680,8680,8680,8680,0
|
|
20230922,185900,1489391730,8680,8680,8680,8680,0
|
|
20230922,185800,1489391730,8680,8680,8680,8680,0
|
|
20230922,185700,1489391730,8680,8680,8680,8680,1314
|
|
20230922,185600,1489391730,8680,8680,8680,8680,0
|
|
20230922,185500,1489391730,8680,8680,8680,8680,0
|
|
20230922,185400,1489391730,8680,8680,8680,8680,0
|
|
20230922,185300,1489391730,8680,8680,8680,8680,0
|
|
20230922,185200,1489391730,8680,8680,8680,8680,0
|
|
20230922,185100,1489391730,8680,8680,8680,8680,0
|
|
20230922,185000,1489391730,8680,8680,8680,8680,0
|
|
20230922,184900,1489391730,8680,8680,8680,8680,0
|
|
20230922,184800,1489391730,8680,8680,8680,8680,0
|
|
20230922,184700,1489391730,8680,8680,8680,8680,0
|
|
20230922,184600,1489391730,8680,8680,8680,8680,0
|
|
20230922,184500,1489391730,8680,8680,8680,8680,0
|
|
20230922,184400,1489391730,8680,8680,8680,8680,0
|
|
20230922,184300,1489391730,8680,8680,8680,8680,0
|
|
20230922,184200,1489391730,8680,8680,8680,8680,0
|
|
20230922,184100,1489391730,8680,8680,8680,8680,0
|
|
20230922,184000,1489391730,8680,8680,8680,8680,0
|
|
20230922,183900,1489391730,8680,8680,8680,8680,0
|
|
20230922,183800,1489391730,8680,8680,8680,8680,0
|
|
20230922,183700,1489391730,8680,8680,8680,8680,0
|
|
20230922,183600,1489391730,8680,8680,8680,8680,0
|
|
20230922,183500,1489391730,8680,8680,8680,8680,0
|
|
20230922,183400,1489391730,8680,8680,8680,8680,0
|
|
20230922,183300,1489391730,8680,8680,8680,8680,0
|
|
20230922,183200,1489391730,8680,8680,8680,8680,0
|
|
20230922,183100,1489391730,8680,8680,8680,8680,0
|
|
20230922,183000,1489391730,8680,8680,8680,8680,0
|
|
20230922,182900,1489391730,8680,8680,8680,8680,0
|
|
20230922,182800,1489391730,8680,8680,8680,8680,0
|
|
20230922,182700,1489391730,8680,8680,8680,8680,1314
|
|
20230922,182600,1489391730,8680,8680,8680,8680,0
|
|
20230922,182500,1489391730,8680,8680,8680,8680,0
|
|
20230922,182400,1489391730,8680,8680,8680,8680,0
|
|
20230922,182300,1489391730,8680,8680,8680,8680,0
|
|
20230922,182200,1489391730,8680,8680,8680,8680,0
|
|
20230922,182100,1489391730,8680,8680,8680,8680,0
|
|
20230922,182000,1489391730,8680,8680,8680,8680,0
|
|
20230922,181900,1489391730,8680,8680,8680,8680,0
|
|
20230922,181800,1489391730,8680,8680,8680,8680,0
|
|
20230922,181700,1489391730,8680,8680,8680,8680,0
|
|
20230922,181600,1489391730,8680,8680,8680,8680,0
|
|
20230922,181500,1489391730,8680,8680,8680,8680,0
|
|
20230922,181400,1489391730,8680,8680,8680,8680,0
|
|
20230922,181300,1489391730,8680,8680,8680,8680,0
|
|
20230922,181200,1489391730,8680,8680,8680,8680,0
|
|
20230922,181100,1489391730,8680,8680,8680,8680,0
|
|
20230922,181000,1489391730,8680,8680,8680,8680,0
|
|
20230922,180900,1489391730,8680,8680,8680,8680,0
|
|
20230922,180800,1489391730,8680,8680,8680,8680,0
|
|
20230922,180700,1489391730,8680,8680,8680,8680,0
|
|
20230922,180600,1489391730,8680,8680,8680,8680,0
|
|
20230922,180500,1489391730,8680,8680,8680,8680,0
|
|
20230922,180400,1489391730,8680,8680,8680,8680,0
|
|
20230922,180300,1489391730,8680,8680,8680,8680,0
|
|
20230922,180200,1489391730,8680,8680,8680,8680,0
|
|
20230922,180100,1489391730,8680,8680,8680,8680,0
|
|
20230922,180000,1489391730,8680,8680,8680,8680,0
|
|
20230922,175900,1489391730,8680,8680,8680,8680,0
|
|
20230922,175800,1489391730,8680,8680,8680,8680,0
|
|
20230922,175700,1489391730,8680,8680,8680,8680,1314
|
|
20230922,175600,1489391730,8680,8680,8680,8680,0
|
|
20230922,175500,1489391730,8680,8680,8680,8680,0
|
|
20230922,175400,1489391730,8680,8680,8680,8680,0
|
|
20230922,175300,1489391730,8680,8680,8680,8680,0
|
|
20230922,175200,1489391730,8680,8680,8680,8680,0
|
|
20230922,175100,1489391730,8680,8680,8680,8680,0
|
|
20230922,175000,1489391730,8680,8680,8680,8680,0
|
|
20230922,174900,1489391730,8680,8680,8680,8680,0
|
|
20230922,174800,1489391730,8680,8680,8680,8680,0
|
|
20230922,174700,1489391730,8680,8680,8680,8680,0
|
|
20230922,174600,1489391730,8680,8680,8680,8680,0
|
|
20230922,174500,1489391730,8680,8680,8680,8680,0
|
|
20230922,174400,1489391730,8680,8680,8680,8680,0
|
|
20230922,174300,1489391730,8680,8680,8680,8680,0
|
|
20230922,174200,1489391730,8680,8680,8680,8680,0
|
|
20230922,174100,1489391730,8680,8680,8680,8680,0
|
|
20230922,174000,1489391730,8680,8680,8680,8680,0
|
|
20230922,173900,1489391730,8680,8680,8680,8680,0
|
|
20230922,173800,1489391730,8680,8680,8680,8680,0
|
|
20230922,173700,1489391730,8680,8680,8680,8680,0
|
|
20230922,173600,1489391730,8680,8680,8680,8680,0
|
|
20230922,173500,1489391730,8680,8680,8680,8680,0
|
|
20230922,173400,1489391730,8680,8680,8680,8680,0
|
|
20230922,173300,1489391730,8680,8680,8680,8680,0
|
|
20230922,173200,1489391730,8680,8680,8680,8680,0
|
|
20230922,173100,1489391730,8680,8680,8680,8680,0
|
|
20230922,173000,1489391730,8680,8680,8680,8680,0
|
|
20230922,172900,1489391730,8680,8680,8680,8680,0
|
|
20230922,172800,1489391730,8680,8680,8680,8680,0
|
|
20230922,172700,1489391730,8680,8680,8680,8680,1314
|
|
20230922,172600,1489391730,8680,8680,8680,8680,0
|
|
20230922,172500,1489391730,8680,8680,8680,8680,0
|
|
20230922,172400,1489391730,8680,8680,8680,8680,0
|
|
20230922,172300,1489391730,8680,8680,8680,8680,0
|
|
20230922,172200,1489391730,8680,8680,8680,8680,0
|
|
20230922,172100,1489391730,8680,8680,8680,8680,0
|
|
20230922,172000,1489391730,8680,8680,8680,8680,0
|
|
20230922,171900,1489391730,8680,8680,8680,8680,0
|
|
20230922,171800,1489391730,8680,8680,8680,8680,0
|
|
20230922,171700,1489391730,8680,8680,8680,8680,0
|
|
20230922,171600,1489391730,8680,8680,8680,8680,0
|
|
20230922,171500,1489391730,8680,8680,8680,8680,0
|
|
20230922,171400,1489391730,8680,8680,8680,8680,0
|
|
20230922,171300,1489391730,8680,8680,8680,8680,0
|
|
20230922,171200,1489391730,8680,8680,8680,8680,0
|
|
20230922,171100,1489391730,8680,8680,8680,8680,0
|
|
20230922,171000,1489391730,8680,8680,8680,8680,0
|
|
20230922,170900,1489391730,8680,8680,8680,8680,0
|
|
20230922,170800,1489391730,8680,8680,8680,8680,0
|
|
20230922,170700,1489391730,8680,8680,8680,8680,0
|
|
20230922,170600,1489391730,8680,8680,8680,8680,0
|
|
20230922,170500,1489391730,8680,8680,8680,8680,0
|
|
20230922,170400,1489391730,8680,8680,8680,8680,0
|
|
20230922,170300,1489391730,8680,8680,8680,8680,0
|
|
20230922,170200,1489391730,8680,8680,8680,8680,0
|
|
20230922,170100,1489391730,8680,8680,8680,8680,0
|
|
20230922,170000,1489391730,8680,8680,8680,8680,0
|
|
20230922,165900,1489391730,8680,8680,8680,8680,0
|
|
20230922,165800,1489391730,8680,8680,8680,8680,0
|
|
20230922,165700,1489391730,8680,8680,8680,8680,1314
|
|
20230922,165600,1489391730,8680,8680,8680,8680,0
|
|
20230922,165500,1489391730,8680,8680,8680,8680,0
|
|
20230922,165400,1489391730,8680,8680,8680,8680,0
|
|
20230922,165300,1489391730,8680,8680,8680,8680,0
|
|
20230922,165200,1489391730,8680,8680,8680,8680,0
|
|
20230922,165100,1489391730,8680,8680,8680,8680,0
|
|
20230922,165000,1489391730,8680,8680,8680,8680,0
|
|
20230922,164900,1489391730,8680,8680,8680,8680,0
|
|
20230922,164800,1489391730,8680,8680,8680,8680,0
|
|
20230922,164700,1489391730,8680,8680,8680,8680,0
|
|
20230922,164600,1489391730,8680,8680,8680,8680,0
|
|
20230922,164500,1489391730,8680,8680,8680,8680,0
|
|
20230922,164400,1489391730,8680,8680,8680,8680,0
|
|
20230922,164300,1489391730,8680,8680,8680,8680,0
|
|
20230922,164200,1489391730,8680,8680,8680,8680,0
|
|
20230922,164100,1489391730,8680,8680,8680,8680,0
|
|
20230922,164000,1489391730,8680,8680,8680,8680,0
|
|
20230922,163900,1489391730,8680,8680,8680,8680,0
|
|
20230922,163800,1489391730,8680,8680,8680,8680,0
|
|
20230922,163700,1489391730,8680,8680,8680,8680,0
|
|
20230922,163600,1489391730,8680,8680,8680,8680,0
|
|
20230922,163500,1489391730,8680,8680,8680,8680,0
|
|
20230922,163400,1489391730,8680,8680,8680,8680,0
|
|
20230922,163300,1489391730,8680,8680,8680,8680,0
|
|
20230922,163200,1489391730,8680,8680,8680,8680,0
|
|
20230922,163100,1489391730,8680,8680,8680,8680,0
|
|
20230922,163000,1489391730,8680,8680,8680,8680,0
|
|
20230922,162900,1489391730,8680,8680,8680,8680,0
|
|
20230922,162800,1489391730,8680,8680,8680,8680,0
|
|
20230922,162700,1489391730,8680,8680,8680,8680,1314
|
|
20230922,162600,1489391730,8680,8680,8680,8680,0
|
|
20230922,162500,1489391730,8680,8680,8680,8680,0
|
|
20230922,162400,1489391730,8680,8680,8680,8680,0
|
|
20230922,162300,1489391730,8680,8680,8680,8680,0
|
|
20230922,162200,1489391730,8680,8680,8680,8680,0
|
|
20230922,162100,1489391730,8680,8680,8680,8680,0
|
|
20230922,162000,1489391730,8680,8680,8680,8680,0
|
|
20230922,161900,1489391730,8680,8680,8680,8680,0
|
|
20230922,161800,1489391730,8680,8680,8680,8680,0
|
|
20230922,161700,1489391730,8680,8680,8680,8680,0
|
|
20230922,161600,1489391730,8680,8680,8680,8680,0
|
|
20230922,161500,1489391730,8680,8680,8680,8680,0
|
|
20230922,161400,1489391730,8680,8680,8680,8680,0
|
|
20230922,161300,1489391730,8680,8680,8680,8680,0
|
|
20230922,161200,1489391730,8680,8680,8680,8680,0
|
|
20230922,161100,1489391730,8680,8680,8680,8680,0
|
|
20230922,161000,1489391730,8680,8680,8680,8680,0
|
|
20230922,160900,1489391730,8680,8680,8680,8680,0
|
|
20230922,160800,1489391730,8680,8680,8680,8680,0
|
|
20230922,160700,1489391730,8680,8680,8680,8680,0
|
|
20230922,160600,1489391730,8680,8680,8680,8680,0
|
|
20230922,160500,1489391730,8680,8680,8680,8680,0
|
|
20230922,160400,1489391730,8680,8680,8680,8680,0
|
|
20230922,160300,1489391730,8680,8680,8680,8680,0
|
|
20230922,160200,1489391730,8680,8680,8680,8680,0
|
|
20230922,160100,1489391730,8680,8680,8680,8680,0
|
|
20230922,160000,1489391730,8680,8680,8680,8680,0
|
|
20230922,155900,1489391730,8680,8680,8680,8680,0
|
|
20230922,155800,1489391730,8680,8680,8680,8680,0
|
|
20230922,155700,1489391730,8680,8680,8680,8680,1314
|
|
20230922,155600,1489391730,8680,8680,8680,8680,0
|
|
20230922,155500,1489391730,8680,8680,8680,8680,0
|
|
20230922,155400,1489391730,8680,8680,8680,8680,0
|
|
20230922,155300,1489391730,8680,8680,8680,8680,0
|
|
20230922,155200,1489391730,8680,8680,8680,8680,0
|
|
20230922,155100,1489391730,8680,8680,8680,8680,0
|
|
20230922,155000,1489391730,8680,8680,8680,8680,0
|
|
20230922,154900,1489391730,8680,8680,8680,8680,0
|
|
20230922,154800,1489391730,8680,8680,8680,8680,0
|
|
20230922,154700,1489391730,8680,8680,8680,8680,0
|
|
20230922,154600,1489391730,8680,8680,8680,8680,0
|
|
20230922,154500,1489391730,8680,8680,8680,8680,0
|
|
20230922,154400,1489391730,8680,8680,8680,8680,0
|
|
20230922,154300,1489391730,8680,8680,8680,8680,0
|
|
20230922,154200,1489391730,8680,8680,8680,8680,0
|
|
20230922,154100,1489391730,8680,8680,8680,8680,0
|
|
20230922,154000,1489391730,8680,8680,8680,8680,0
|
|
20230922,153900,1489391730,8680,8680,8680,8680,0
|
|
20230922,153800,1489391730,8680,8680,8680,8680,0
|
|
20230922,153700,1489391730,8680,8680,8680,8680,0
|
|
20230922,153600,1489391730,8680,8680,8680,8680,0
|
|
20230922,153500,1489391730,8680,8680,8680,8680,0
|
|
20230922,153400,1489391730,8680,8680,8680,8680,0
|
|
20230922,153300,1489391730,8680,8680,8680,8680,0
|
|
20230922,153200,1489391730,8680,8680,8680,8680,0
|
|
20230922,153100,1489391730,8680,8680,8680,8680,0
|
|
20230922,153000,1489391730,8680,8680,8680,8680,1314
|
|
20230922,152900,1477986210,8680,8680,8680,8680,0
|
|
20230922,152800,1477986210,8680,8680,8680,8680,0
|
|
20230922,152700,1477986210,8680,8680,8680,8680,0
|
|
20230922,152600,1477986210,8680,8680,8680,8680,0
|
|
20230922,152500,1477986210,8680,8680,8680,8680,0
|
|
20230922,152400,1477986210,8680,8680,8680,8680,0
|
|
20230922,152300,1477986210,8680,8680,8680,8680,0
|
|
20230922,152200,1477986210,8680,8680,8680,8680,0
|
|
20230922,152100,1477986210,8680,8680,8680,8680,0
|
|
20230922,152000,1477986210,8680,8680,8680,8680,0
|
|
20230922,151900,1477986210,8680,8670,8680,8600,1667
|
|
20230922,151800,1463522270,8670,8680,8680,8620,199
|
|
20230922,151700,1461800880,8680,8660,8680,8580,254
|
|
20230922,151600,1459608040,8660,8590,8680,8590,475
|
|
20230922,151500,1455503950,8590,8600,8600,8570,297
|
|
20230922,151400,1452954030,8640,8640,8640,8640,0
|
|
20230922,151300,1452954030,8640,8640,8640,8640,0
|
|
20230922,151200,1452954030,8640,8640,8640,8640,0
|
|
20230922,151100,1452954030,8640,8640,8640,8640,43
|
|
20230922,151000,1452582510,8640,8610,8640,8600,40
|
|
20230922,150900,1452238120,8610,8590,8610,8590,341
|
|
20230922,150800,1449305110,8570,8570,8570,8570,0
|
|
20230922,150700,1449305110,8570,8570,8570,8570,145
|
|
20230922,150600,1448062460,8570,8570,8570,8570,19
|
|
20230922,150500,1447899630,8570,8560,8570,8550,2131
|
|
20230922,150400,1429676950,8550,8550,8550,8550,0
|
|
20230922,150300,1429676950,8550,8570,8570,8550,95
|
|
20230922,150200,1428864160,8550,8560,8600,8550,752
|
|
20230922,150100,1422429520,8540,8540,8610,8540,340
|
|
20230922,150000,1419525850,8550,8560,8560,8550,975
|
|
20230922,145900,1411189430,8580,8590,8590,8580,838
|
|
20230922,145800,1403997520,8590,8610,8610,8580,2411
|
|
20230922,145700,1383265430,8650,8650,8650,8650,49
|
|
20230922,145600,1382841580,8610,8610,8610,8610,0
|
|
20230922,145500,1382841580,8610,8610,8610,8610,66
|
|
20230922,145400,1382273320,8650,8660,8660,8650,4
|
|
20230922,145300,1382238710,8630,8630,8630,8630,0
|
|
20230922,145200,1382238710,8630,8630,8630,8630,1
|
|
20230922,145100,1382230080,8610,8620,8620,8610,138
|
|
20230922,145000,1381040950,8630,8630,8630,8630,0
|
|
20230922,144900,1381040950,8630,8630,8630,8630,7
|
|
20230922,144800,1380980540,8620,8620,8620,8620,0
|
|
20230922,144700,1380980540,8620,8620,8620,8620,21
|
|
20230922,144600,1380799520,8620,8620,8630,8620,427
|
|
20230922,144500,1377118110,8620,8620,8620,8620,50
|
|
20230922,144400,1376687110,8610,8610,8620,8610,723
|
|
20230922,144300,1370461080,8620,8620,8620,8620,198
|
|
20230922,144200,1368754320,8630,8630,8630,8630,1
|
|
20230922,144100,1368745690,8630,8620,8630,8620,190
|
|
20230922,144000,1367107690,8620,8640,8640,8620,666
|
|
20230922,143900,1361363790,8640,8640,8640,8640,376
|
|
20230922,143800,1358115150,8650,8650,8650,8650,1
|
|
20230922,143700,1358106500,8650,8650,8650,8650,0
|
|
20230922,143600,1358106500,8650,8650,8650,8650,0
|
|
20230922,143500,1358106500,8650,8650,8650,8650,8
|
|
20230922,143400,1358037300,8650,8650,8650,8650,21
|
|
20230922,143300,1357855650,8620,8620,8620,8620,0
|
|
20230922,143200,1357855650,8620,8620,8620,8620,106
|
|
20230922,143100,1356941930,8620,8630,8640,8620,550
|
|
20230922,143000,1352195740,8640,8650,8650,8640,137
|
|
20230922,142900,1351012000,8660,8660,8660,8650,13
|
|
20230922,142800,1350899480,8660,8660,8660,8660,8
|
|
20230922,142700,1350830200,8660,8650,8660,8640,61
|
|
20230922,142600,1350302950,8640,8640,8640,8640,0
|
|
20230922,142500,1350302950,8640,8670,8680,8640,46
|
|
20230922,142400,1349904930,8670,8650,8670,8650,51
|
|
20230922,142300,1349463760,8650,8650,8650,8650,273
|
|
20230922,142200,1347102310,8660,8660,8660,8660,9
|
|
20230922,142100,1347024370,8660,8660,8660,8660,0
|
|
20230922,142000,1347024370,8660,8660,8660,8660,70
|
|
20230922,141900,1346418170,8650,8650,8650,8650,55
|
|
20230922,141800,1345942420,8640,8640,8640,8640,51
|
|
20230922,141700,1345501780,8660,8650,8710,8650,165
|
|
20230922,141600,1344069180,8640,8630,8640,8620,547
|
|
20230922,141500,1339344410,8620,8660,8660,8620,1300
|
|
20230922,141400,1328110040,8660,8690,8690,8660,836
|
|
20230922,141300,1320869400,8660,8660,8660,8660,693
|
|
20230922,141200,1314868020,8670,8670,8670,8670,527
|
|
20230922,141100,1310298930,8670,8700,8700,8670,473
|
|
20230922,141000,1306188820,8710,8710,8720,8710,1388
|
|
20230922,140900,1294099140,8720,8760,8760,8720,56
|
|
20230922,140800,1293610700,8760,8770,8770,8760,221
|
|
20230922,140700,1291672860,8730,8720,8730,8720,51
|
|
20230922,140600,1291227640,8720,8720,8720,8720,7
|
|
20230922,140500,1291166600,8720,8730,8730,8720,37
|
|
20230922,140400,1290843920,8730,8720,8730,8720,196
|
|
20230922,140300,1289134780,8730,8740,8740,8720,1344
|
|
20230922,140200,1277396790,8750,8750,8750,8750,0
|
|
20230922,140100,1277396790,8750,8770,8770,8750,555
|
|
20230922,140000,1272530540,8740,8740,8770,8740,397
|
|
20230922,135900,1269060670,8740,8740,8740,8740,121
|
|
20230922,135800,1268003130,8730,8730,8730,8730,50
|
|
20230922,135700,1267566630,8730,8730,8770,8730,139
|
|
20230922,135600,1266353120,8770,8740,8770,8740,115
|
|
20230922,135500,1265347990,8770,8770,8770,8770,0
|
|
20230922,135400,1265347990,8770,8710,8770,8710,366
|
|
20230922,135300,1262157250,8710,8710,8710,8700,13
|
|
20230922,135200,1262044030,8720,8720,8720,8720,0
|
|
20230922,135100,1262044030,8720,8700,8720,8700,351
|
|
20230922,135000,1258990270,8700,8670,8700,8670,21
|
|
20230922,134900,1258808170,8690,8720,8720,8670,1799
|
|
20230922,134800,1243185820,8710,8710,8710,8700,459
|
|
20230922,134700,1239188930,8720,8720,8720,8720,500
|
|
20230922,134600,1234828930,8740,8740,8740,8740,1
|
|
20230922,134500,1234820190,8720,8730,8740,8720,234
|
|
20230922,134400,1232778580,8750,8730,8750,8720,336
|
|
20230922,134300,1229847780,8730,8730,8730,8730,333
|
|
20230922,134200,1226940690,8740,8740,8740,8740,241
|
|
20230922,134100,1224834350,8740,8740,8800,8730,1055
|
|
20230922,134000,1215620640,8740,8830,8830,8740,958
|
|
20230922,133900,1207204060,8790,8820,8830,8790,185
|
|
20230922,133800,1205573480,8830,8810,8830,8790,501
|
|
20230922,133700,1201158430,8810,8820,8820,8810,11
|
|
20230922,133600,1201061420,8820,8780,8820,8780,939
|
|
20230922,133500,1192801550,8740,8700,8740,8700,433
|
|
20230922,133400,1189030010,8710,8720,8720,8710,288
|
|
20230922,133300,1186521000,8710,8710,8740,8710,189
|
|
20230922,133200,1184874780,8700,8710,8740,8700,31
|
|
20230922,133100,1184604500,8700,8740,8740,8700,1741
|
|
20230922,133000,1169416320,8740,8740,8750,8730,629
|
|
20230922,132900,1163922570,8740,8740,8760,8740,463
|
|
20230922,132800,1159873680,8750,8720,8800,8720,1417
|
|
20230922,132700,1147482010,8730,8710,8730,8710,875
|
|
20230922,132600,1139850180,8700,8690,8720,8690,934
|
|
20230922,132500,1131730720,8690,8710,8720,8690,1194
|
|
20230922,132400,1121347560,8700,8710,8730,8700,2308
|
|
20230922,132300,1101249710,8720,8760,8820,8720,4365
|
|
20230922,132200,1063070930,8750,8900,8960,8720,10060
|
|
20230922,132100,974356600,8920,8910,9030,8900,6434
|
|
20230922,132000,916734510,8910,8980,9030,8910,6595
|
|
20230922,131900,857627220,8980,9080,9160,8900,33778
|
|
20230922,131800,552226760,9080,8580,9080,8580,33071
|
|
20230922,131700,259654680,8570,8530,8670,8530,5645
|
|
20230922,131600,210893030,8520,8520,8520,8520,0
|
|
20230922,131500,210893030,8520,8520,8520,8520,0
|
|
20230922,131400,210893030,8520,8520,8520,8520,1
|
|
20230922,131300,210884510,8530,8530,8530,8530,0
|
|
20230922,131200,210884510,8530,8530,8530,8530,0
|
|
20230922,131100,210884510,8530,8530,8530,8530,0
|
|
20230922,131000,210884510,8530,8530,8530,8530,7
|
|
20230922,130900,210824800,8530,8530,8530,8530,0
|
|
20230922,130800,210824800,8530,8530,8530,8530,0
|
|
20230922,130700,210824800,8530,8530,8530,8530,0
|
|
20230922,130600,210824800,8530,8530,8530,8530,1
|
|
20230922,130500,210816270,8530,8530,8530,8530,0
|
|
20230922,130400,210816270,8530,8530,8530,8530,0
|
|
20230922,130300,210816270,8530,8530,8530,8530,0
|
|
20230922,130200,210816270,8530,8520,8530,8520,3
|
|
20230922,130100,210790700,8520,8520,8520,8520,3
|
|
20230922,130000,210765140,8520,8520,8520,8520,0
|
|
20230922,125900,210765140,8520,8520,8520,8520,0
|
|
20230922,125800,210765140,8520,8520,8520,8520,5
|
|
20230922,125700,210722540,8520,8520,8520,8520,0
|
|
20230922,125600,210722540,8520,8520,8520,8520,0
|
|
20230922,125500,210722540,8520,8520,8520,8520,30
|
|
20230922,125400,210466940,8510,8510,8510,8510,5
|
|
20230922,125300,210424390,8510,8510,8510,8510,0
|
|
20230922,125200,210424390,8510,8510,8510,8510,184
|
|
20230922,125100,208858550,8510,8540,8540,8500,5647
|
|
20230922,125000,160812910,8550,8550,8550,8550,0
|
|
20230922,124900,160812910,8550,8550,8550,8550,151
|
|
20230922,124800,159521860,8550,8550,8550,8550,200
|
|
20230922,124700,157811860,8550,8550,8550,8550,1
|
|
20230922,124600,157803310,8550,8560,8560,8550,120
|
|
20230922,124500,156777240,8560,8560,8560,8560,2
|
|
20230922,124400,156760120,8570,8570,8570,8570,0
|
|
20230922,124300,156760120,8570,8570,8570,8570,0
|
|
20230922,124200,156760120,8570,8570,8570,8570,21
|
|
20230922,124100,156580150,8570,8570,8570,8570,0
|
|
20230922,124000,156580150,8570,8570,8570,8570,4
|
|
20230922,123900,156545870,8570,8560,8570,8550,128
|
|
20230922,123800,155450210,8570,8570,8570,8570,148
|
|
20230922,123700,154181850,8550,8550,8550,8550,0
|
|
20230922,123600,154181850,8550,8550,8550,8550,0
|
|
20230922,123500,154181850,8550,8550,8550,8550,0
|
|
20230922,123400,154181850,8550,8550,8550,8550,14
|
|
20230922,123300,154062150,8550,8560,8560,8550,860
|
|
20230922,123200,146708150,8570,8570,8570,8570,35
|
|
20230922,123100,146408200,8570,8570,8570,8570,0
|
|
20230922,123000,146408200,8570,8590,8590,8570,310
|
|
20230922,122900,143749500,8590,8590,8590,8590,0
|
|
20230922,122800,143749500,8590,8590,8590,8590,1
|
|
20230922,122700,143740910,8590,8590,8590,8590,1
|
|
20230922,122600,143732320,8570,8570,8570,8570,0
|
|
20230922,122500,143732320,8570,8570,8570,8570,0
|
|
20230922,122400,143732320,8570,8570,8570,8570,0
|
|
20230922,122300,143732320,8570,8580,8580,8570,350
|
|
20230922,122200,140732320,8590,8590,8590,8590,0
|
|
20230922,122100,140732320,8590,8590,8590,8590,0
|
|
20230922,122000,140732320,8590,8590,8590,8590,0
|
|
20230922,121900,140732320,8590,8590,8590,8590,0
|
|
20230922,121800,140732320,8590,8590,8590,8590,0
|
|
20230922,121700,140732320,8590,8590,8590,8590,1
|
|
20230922,121600,140723730,8580,8580,8580,8580,0
|
|
20230922,121500,140723730,8580,8580,8580,8580,0
|
|
20230922,121400,140723730,8580,8580,8580,8580,50
|
|
20230922,121300,140294730,8570,8570,8570,8570,1
|
|
20230922,121200,140286160,8580,8580,8580,8580,50
|
|
20230922,121100,139857160,8570,8570,8570,8570,0
|
|
20230922,121000,139857160,8570,8570,8570,8570,610
|
|
20230922,120900,134629460,8580,8580,8580,8580,0
|
|
20230922,120800,134629460,8580,8580,8580,8580,1
|
|
20230922,120700,134620880,8570,8570,8570,8570,6
|
|
20230922,120600,134569460,8580,8580,8580,8580,239
|
|
20230922,120500,132518840,8590,8590,8590,8590,120
|
|
20230922,120400,131488040,8590,8590,8590,8590,10
|
|
20230922,120300,131402140,8600,8600,8600,8600,0
|
|
20230922,120200,131402140,8600,8600,8600,8600,0
|
|
20230922,120100,131402140,8600,8600,8600,8600,0
|
|
20230922,120000,131402140,8600,8600,8600,8600,0
|
|
20230922,115900,131402140,8600,8600,8600,8600,10
|
|
20230922,115800,131316140,8600,8600,8600,8600,0
|
|
20230922,115700,131316140,8600,8600,8600,8600,0
|
|
20230922,115600,131316140,8600,8600,8600,8600,1
|
|
20230922,115500,131307540,8600,8600,8600,8600,100
|
|
20230922,115400,130447540,8600,8600,8600,8600,587
|
|
20230922,115300,125399340,8610,8610,8610,8610,0
|
|
20230922,115200,125399340,8610,8610,8610,8610,0
|
|
20230922,115100,125399340,8610,8610,8610,8610,0
|
|
20230922,115000,125399340,8610,8610,8610,8610,432
|
|
20230922,114900,121679820,8610,8610,8610,8610,128
|
|
20230922,114800,120577740,8620,8620,8620,8620,0
|
|
20230922,114700,120577740,8620,8620,8620,8620,0
|
|
20230922,114600,120577740,8620,8620,8620,8620,20
|
|
20230922,114500,120405340,8620,8620,8620,8620,0
|
|
20230922,114400,120405340,8620,8620,8620,8620,0
|
|
20230922,114300,120405340,8620,8620,8620,8620,0
|
|
20230922,114200,120405340,8620,8620,8620,8620,0
|
|
20230922,114100,120405340,8620,8620,8620,8620,719
|
|
20230922,114000,114207560,8620,8620,8620,8620,141
|
|
20230922,113900,112992140,8620,8620,8620,8620,116
|
|
20230922,113800,111992220,8630,8630,8630,8630,0
|
|
20230922,113700,111992220,8630,8630,8630,8630,0
|
|
20230922,113600,111992220,8630,8630,8630,8630,200
|
|
20230922,113500,110266220,8620,8620,8620,8620,0
|
|
20230922,113400,110266220,8620,8620,8620,8620,0
|
|
20230922,113300,110266220,8620,8620,8620,8620,200
|
|
20230922,113200,108542220,8620,8620,8620,8620,0
|
|
20230922,113100,108542220,8620,8620,8620,8620,0
|
|
20230922,113000,108542220,8620,8620,8620,8620,0
|
|
20230922,112900,108542220,8620,8620,8620,8620,0
|
|
20230922,112800,108542220,8620,8620,8620,8620,0
|
|
20230922,112700,108542220,8620,8620,8620,8620,0
|
|
20230922,112600,108542220,8620,8620,8620,8620,44
|
|
20230922,112500,108162940,8620,8620,8620,8620,2
|
|
20230922,112400,108145700,8630,8630,8630,8630,0
|
|
20230922,112300,108145700,8630,8630,8630,8630,0
|
|
20230922,112200,108145700,8630,8630,8630,8630,37
|
|
20230922,112100,107826390,8640,8640,8640,8640,97
|
|
20230922,112000,106988310,8640,8640,8640,8640,0
|
|
20230922,111900,106988310,8640,8640,8640,8640,0
|
|
20230922,111800,106988310,8640,8640,8640,8640,0
|
|
20230922,111700,106988310,8640,8630,8670,8630,4
|
|
20230922,111600,106953700,8620,8640,8640,8620,400
|
|
20230922,111500,103505520,8640,8640,8670,8640,32
|
|
20230922,111400,103228140,8640,8640,8640,8640,1
|
|
20230922,111300,103219500,8670,8640,8670,8640,88
|
|
20230922,111200,102456570,8670,8670,8670,8670,0
|
|
20230922,111100,102456570,8670,8670,8670,8670,0
|
|
20230922,111000,102456570,8670,8640,8670,8640,2
|
|
20230922,110900,102439260,8670,8670,8670,8670,0
|
|
20230922,110800,102439260,8670,8610,8670,8610,107
|
|
20230922,110700,101512540,8620,8620,8620,8620,0
|
|
20230922,110600,101512540,8620,8620,8620,8620,5
|
|
20230922,110500,101469440,8630,8630,8630,8630,2
|
|
20230922,110400,101452180,8660,8660,8660,8660,0
|
|
20230922,110300,101452180,8660,8660,8660,8660,104
|
|
20230922,110200,100551540,8640,8640,8640,8640,1
|
|
20230922,110100,100542900,8620,8620,8620,8620,0
|
|
20230922,110000,100542900,8620,8600,8620,8600,4
|
|
20230922,105900,100508440,8630,8670,8670,8630,321
|
|
20230922,105800,97734850,8670,8670,8670,8670,98
|
|
20230922,105700,96885190,8670,8670,8670,8670,0
|
|
20230922,105600,96885190,8670,8670,8670,8670,0
|
|
20230922,105500,96885190,8670,8670,8670,8670,1
|
|
20230922,105400,96876520,8670,8670,8670,8670,1
|
|
20230922,105300,96867850,8630,8630,8630,8630,273
|
|
20230922,105200,94511860,8670,8670,8670,8670,90
|
|
20230922,105100,93731560,8690,8600,8690,8600,31
|
|
20230922,105000,93464870,8650,8620,8650,8620,786
|
|
20230922,104900,86675610,8590,8590,8590,8590,0
|
|
20230922,104800,86675610,8590,8590,8590,8590,0
|
|
20230922,104700,86675610,8590,8590,8590,8590,0
|
|
20230922,104600,86675610,8590,8590,8590,8590,0
|
|
20230922,104500,86675610,8590,8590,8590,8590,0
|
|
20230922,104400,86675610,8590,8590,8590,8590,1
|
|
20230922,104300,86667020,8580,8580,8580,8580,0
|
|
20230922,104200,86667020,8580,8580,8580,8580,0
|
|
20230922,104100,86667020,8580,8580,8580,8580,30
|
|
20230922,104000,86409620,8560,8560,8560,8560,0
|
|
20230922,103900,86409620,8560,8560,8560,8560,398
|
|
20230922,103800,83002740,8560,8560,8560,8560,0
|
|
20230922,103700,83002740,8560,8560,8560,8560,0
|
|
20230922,103600,83002740,8560,8590,8590,8560,253
|
|
20230922,103500,80836960,8560,8560,8560,8560,0
|
|
20230922,103400,80836960,8560,8560,8560,8560,0
|
|
20230922,103300,80836960,8560,8560,8560,8560,2
|
|
20230922,103200,80819840,8600,8600,8600,8600,0
|
|
20230922,103100,80819840,8600,8600,8600,8600,379
|
|
20230922,103000,77560440,8600,8600,8600,8600,0
|
|
20230922,102900,77560440,8600,8600,8600,8600,0
|
|
20230922,102800,77560440,8600,8600,8600,8600,50
|
|
20230922,102700,77130440,8580,8580,8580,8580,0
|
|
20230922,102600,77130440,8580,8580,8580,8580,10
|
|
20230922,102500,77044640,8560,8560,8560,8560,0
|
|
20230922,102400,77044640,8560,8560,8560,8560,47
|
|
20230922,102300,76642320,8560,8560,8560,8560,0
|
|
20230922,102200,76642320,8560,8560,8560,8560,0
|
|
20230922,102100,76642320,8560,8560,8560,8560,0
|
|
20230922,102000,76642320,8560,8560,8560,8560,1
|
|
20230922,101900,76633760,8560,8560,8560,8560,0
|
|
20230922,101800,76633760,8560,8560,8560,8560,0
|
|
20230922,101700,76633760,8560,8540,8560,8540,181
|
|
20230922,101600,75087820,8540,8560,8560,8540,22
|
|
20230922,101500,74899540,8540,8540,8540,8540,61
|
|
20230922,101400,74378600,8540,8540,8540,8540,0
|
|
20230922,101300,74378600,8540,8540,8540,8540,0
|
|
20230922,101200,74378600,8540,8540,8540,8540,141
|
|
20230922,101100,73174460,8530,8530,8530,8530,0
|
|
20230922,101000,73174460,8530,8530,8530,8530,0
|
|
20230922,100900,73174460,8530,8530,8530,8530,0
|
|
20230922,100800,73174460,8530,8530,8530,8530,0
|
|
20230922,100700,73174460,8530,8530,8530,8530,0
|
|
20230922,100600,73174460,8530,8530,8530,8530,116
|
|
20230922,100500,72184980,8560,8560,8560,8560,0
|
|
20230922,100400,72184980,8560,8560,8560,8560,10
|
|
20230922,100300,72099380,8560,8560,8560,8560,0
|
|
20230922,100200,72099380,8560,8530,8560,8530,387
|
|
20230922,100100,68797970,8530,8540,8540,8530,183
|
|
20230922,100000,67236630,8550,8560,8560,8550,788
|
|
20230922,095900,60497160,8570,8570,8570,8570,2
|
|
20230922,095800,60480020,8560,8560,8560,8560,0
|
|
20230922,095700,60480020,8560,8560,8560,8560,0
|
|
20230922,095600,60480020,8560,8560,8560,8560,0
|
|
20230922,095500,60480020,8560,8560,8560,8560,373
|
|
20230922,095400,57287140,8570,8570,8570,8570,0
|
|
20230922,095300,57287140,8570,8570,8570,8570,0
|
|
20230922,095200,57287140,8570,8570,8570,8570,1
|
|
20230922,095100,57278570,8570,8570,8570,8570,135
|
|
20230922,095000,56121620,8570,8570,8570,8570,0
|
|
20230922,094900,56121620,8570,8570,8570,8570,0
|
|
20230922,094800,56121620,8570,8570,8570,8570,0
|
|
20230922,094700,56121620,8570,8570,8570,8570,0
|
|
20230922,094600,56121620,8570,8560,8570,8560,353
|
|
20230922,094500,53098410,8560,8560,8560,8560,50
|
|
20230922,094400,52670410,8560,8560,8560,8560,50
|
|
20230922,094300,52242410,8560,8570,8570,8560,59
|
|
20230922,094200,51736790,8560,8570,8570,8560,52
|
|
20230922,094100,51291620,8580,8560,8580,8560,3
|
|
20230922,094000,51265900,8580,8580,8580,8580,0
|
|
20230922,093900,51265900,8580,8580,8580,8580,0
|
|
20230922,093800,51265900,8580,8580,8580,8580,1
|
|
20230922,093700,51257320,8580,8580,8580,8580,0
|
|
20230922,093600,51257320,8580,8580,8580,8580,5
|
|
20230922,093500,51214420,8560,8560,8560,8560,187
|
|
20230922,093400,49613700,8580,8570,8580,8560,22
|
|
20230922,093300,49425330,8580,8580,8580,8580,25
|
|
20230922,093200,49210830,8580,8570,8580,8570,6
|
|
20230922,093100,49159380,8580,8580,8580,8560,323
|
|
20230922,093000,46392360,8580,8570,8580,8570,195
|
|
20230922,092900,44721200,8580,8580,8580,8580,0
|
|
20230922,092800,44721200,8580,8580,8580,8580,4
|
|
20230922,092700,44686880,8580,8580,8580,8580,137
|
|
20230922,092600,43511420,8600,8600,8600,8600,6
|
|
20230922,092500,43459820,8600,8600,8600,8600,0
|
|
20230922,092400,43459820,8600,8600,8600,8600,0
|
|
20230922,092300,43459820,8600,8600,8600,8600,0
|
|
20230922,092200,43459820,8600,8570,8600,8560,156
|
|
20230922,092100,42120180,8600,8570,8600,8570,19
|
|
20230922,092000,41957320,8600,8600,8600,8600,0
|
|
20230922,091900,41957320,8600,8560,8600,8560,4
|
|
20230922,091800,41923040,8600,8570,8600,8570,92
|
|
20230922,091700,41134570,8570,8570,8570,8570,23
|
|
20230922,091600,40937460,8570,8580,8580,8570,3
|
|
20230922,091500,40911740,8570,8580,8580,8570,95
|
|
20230922,091400,40097580,8590,8590,8590,8590,58
|
|
20230922,091300,39599360,8570,8570,8570,8570,0
|
|
20230922,091200,39599360,8570,8570,8570,8570,11
|
|
20230922,091100,39505090,8570,8570,8630,8560,110
|
|
20230922,091000,38563170,8590,8590,8590,8590,46
|
|
20230922,090900,38168030,8560,8550,8580,8550,532
|
|
20230922,090800,33610530,8540,8530,8540,8530,598
|
|
20230922,090700,28503780,8520,8530,8530,8520,663
|
|
20230922,090600,22854120,8520,8520,8520,8520,18
|
|
20230922,090500,22700760,8550,8550,8550,8510,705
|
|
20230922,090400,16680030,8550,8650,8650,8550,790
|
|
20230922,090300,9924120,8580,8580,8580,8580,0
|
|
20230922,090200,9924120,8580,8540,8580,8540,375
|
|
20230922,090100,6718530,8540,8590,8590,8520,696
|
|
20230922,090000,760950,8590,8660,8660,8590,88
|