666 lines
32 KiB
CSV
666 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,200300,914469670,7490,7490,7490,7490,3137
|
|
20230913,200200,914469670,7490,7490,7490,7490,0
|
|
20230913,200100,914469670,7490,7490,7490,7490,0
|
|
20230913,200000,914469670,7490,7490,7490,7490,0
|
|
20230913,195900,914469670,7490,7490,7490,7490,0
|
|
20230913,195800,914469670,7490,7490,7490,7490,0
|
|
20230913,195700,914469670,7490,7490,7490,7490,0
|
|
20230913,195600,914469670,7490,7490,7490,7490,0
|
|
20230913,195500,914469670,7490,7490,7490,7490,0
|
|
20230913,195400,914469670,7490,7490,7490,7490,0
|
|
20230913,195300,914469670,7490,7490,7490,7490,0
|
|
20230913,195200,914469670,7490,7490,7490,7490,0
|
|
20230913,195100,914469670,7490,7490,7490,7490,0
|
|
20230913,195000,914469670,7490,7490,7490,7490,0
|
|
20230913,194900,914469670,7490,7490,7490,7490,0
|
|
20230913,194800,914469670,7490,7490,7490,7490,0
|
|
20230913,194700,914469670,7490,7490,7490,7490,0
|
|
20230913,194600,914469670,7490,7490,7490,7490,0
|
|
20230913,194500,914469670,7490,7490,7490,7490,0
|
|
20230913,194400,914469670,7490,7490,7490,7490,0
|
|
20230913,194300,914469670,7490,7490,7490,7490,0
|
|
20230913,194200,914469670,7490,7490,7490,7490,0
|
|
20230913,194100,914469670,7490,7490,7490,7490,0
|
|
20230913,194000,914469670,7490,7490,7490,7490,0
|
|
20230913,193900,914469670,7490,7490,7490,7490,0
|
|
20230913,193800,914469670,7490,7490,7490,7490,0
|
|
20230913,193700,914469670,7490,7490,7490,7490,0
|
|
20230913,193600,914469670,7490,7490,7490,7490,0
|
|
20230913,193500,914469670,7490,7490,7490,7490,0
|
|
20230913,193400,914469670,7490,7490,7490,7490,0
|
|
20230913,193300,914469670,7490,7490,7490,7490,3137
|
|
20230913,193200,914469670,7490,7490,7490,7490,0
|
|
20230913,193100,914469670,7490,7490,7490,7490,0
|
|
20230913,193000,914469670,7490,7490,7490,7490,0
|
|
20230913,192900,914469670,7490,7490,7490,7490,0
|
|
20230913,192800,914469670,7490,7490,7490,7490,0
|
|
20230913,192700,914469670,7490,7490,7490,7490,0
|
|
20230913,192600,914469670,7490,7490,7490,7490,0
|
|
20230913,192500,914469670,7490,7490,7490,7490,0
|
|
20230913,192400,914469670,7490,7490,7490,7490,0
|
|
20230913,192300,914469670,7490,7490,7490,7490,0
|
|
20230913,192200,914469670,7490,7490,7490,7490,0
|
|
20230913,192100,914469670,7490,7490,7490,7490,0
|
|
20230913,192000,914469670,7490,7490,7490,7490,0
|
|
20230913,191900,914469670,7490,7490,7490,7490,0
|
|
20230913,191800,914469670,7490,7490,7490,7490,0
|
|
20230913,191700,914469670,7490,7490,7490,7490,0
|
|
20230913,191600,914469670,7490,7490,7490,7490,0
|
|
20230913,191500,914469670,7490,7490,7490,7490,0
|
|
20230913,191400,914469670,7490,7490,7490,7490,0
|
|
20230913,191300,914469670,7490,7490,7490,7490,0
|
|
20230913,191200,914469670,7490,7490,7490,7490,0
|
|
20230913,191100,914469670,7490,7490,7490,7490,0
|
|
20230913,191000,914469670,7490,7490,7490,7490,0
|
|
20230913,190900,914469670,7490,7490,7490,7490,0
|
|
20230913,190800,914469670,7490,7490,7490,7490,0
|
|
20230913,190700,914469670,7490,7490,7490,7490,0
|
|
20230913,190600,914469670,7490,7490,7490,7490,0
|
|
20230913,190500,914469670,7490,7490,7490,7490,0
|
|
20230913,190400,914469670,7490,7490,7490,7490,0
|
|
20230913,190300,914469670,7490,7490,7490,7490,3137
|
|
20230913,190200,914469670,7490,7490,7490,7490,0
|
|
20230913,190100,914469670,7490,7490,7490,7490,0
|
|
20230913,190000,914469670,7490,7490,7490,7490,0
|
|
20230913,185900,914469670,7490,7490,7490,7490,0
|
|
20230913,185800,914469670,7490,7490,7490,7490,0
|
|
20230913,185700,914469670,7490,7490,7490,7490,0
|
|
20230913,185600,914469670,7490,7490,7490,7490,0
|
|
20230913,185500,914469670,7490,7490,7490,7490,0
|
|
20230913,185400,914469670,7490,7490,7490,7490,0
|
|
20230913,185300,914469670,7490,7490,7490,7490,0
|
|
20230913,185200,914469670,7490,7490,7490,7490,0
|
|
20230913,185100,914469670,7490,7490,7490,7490,0
|
|
20230913,185000,914469670,7490,7490,7490,7490,0
|
|
20230913,184900,914469670,7490,7490,7490,7490,0
|
|
20230913,184800,914469670,7490,7490,7490,7490,0
|
|
20230913,184700,914469670,7490,7490,7490,7490,0
|
|
20230913,184600,914469670,7490,7490,7490,7490,0
|
|
20230913,184500,914469670,7490,7490,7490,7490,0
|
|
20230913,184400,914469670,7490,7490,7490,7490,0
|
|
20230913,184300,914469670,7490,7490,7490,7490,0
|
|
20230913,184200,914469670,7490,7490,7490,7490,0
|
|
20230913,184100,914469670,7490,7490,7490,7490,0
|
|
20230913,184000,914469670,7490,7490,7490,7490,0
|
|
20230913,183900,914469670,7490,7490,7490,7490,0
|
|
20230913,183800,914469670,7490,7490,7490,7490,0
|
|
20230913,183700,914469670,7490,7490,7490,7490,0
|
|
20230913,183600,914469670,7490,7490,7490,7490,0
|
|
20230913,183500,914469670,7490,7490,7490,7490,0
|
|
20230913,183400,914469670,7490,7490,7490,7490,0
|
|
20230913,183300,914469670,7490,7490,7490,7490,3137
|
|
20230913,183200,914469670,7490,7490,7490,7490,0
|
|
20230913,183100,914469670,7490,7490,7490,7490,0
|
|
20230913,183000,914469670,7490,7490,7490,7490,0
|
|
20230913,182900,914469670,7490,7490,7490,7490,0
|
|
20230913,182800,914469670,7490,7490,7490,7490,0
|
|
20230913,182700,914469670,7490,7490,7490,7490,0
|
|
20230913,182600,914469670,7490,7490,7490,7490,0
|
|
20230913,182500,914469670,7490,7490,7490,7490,0
|
|
20230913,182400,914469670,7490,7490,7490,7490,0
|
|
20230913,182300,914469670,7490,7490,7490,7490,0
|
|
20230913,182200,914469670,7490,7490,7490,7490,0
|
|
20230913,182100,914469670,7490,7490,7490,7490,0
|
|
20230913,182000,914469670,7490,7490,7490,7490,0
|
|
20230913,181900,914469670,7490,7490,7490,7490,0
|
|
20230913,181800,914469670,7490,7490,7490,7490,0
|
|
20230913,181700,914469670,7490,7490,7490,7490,0
|
|
20230913,181600,914469670,7490,7490,7490,7490,0
|
|
20230913,181500,914469670,7490,7490,7490,7490,0
|
|
20230913,181400,914469670,7490,7490,7490,7490,0
|
|
20230913,181300,914469670,7490,7490,7490,7490,0
|
|
20230913,181200,914469670,7490,7490,7490,7490,0
|
|
20230913,181100,914469670,7490,7490,7490,7490,0
|
|
20230913,181000,914469670,7490,7490,7490,7490,0
|
|
20230913,180900,914469670,7490,7490,7490,7490,0
|
|
20230913,180800,914469670,7490,7490,7490,7490,0
|
|
20230913,180700,914469670,7490,7490,7490,7490,0
|
|
20230913,180600,914469670,7490,7490,7490,7490,0
|
|
20230913,180500,914469670,7490,7490,7490,7490,0
|
|
20230913,180400,914469670,7490,7490,7490,7490,0
|
|
20230913,180300,914469670,7490,7490,7490,7490,3137
|
|
20230913,180200,914469670,7490,7490,7490,7490,0
|
|
20230913,180100,914469670,7490,7490,7490,7490,0
|
|
20230913,180000,914469670,7490,7490,7490,7490,0
|
|
20230913,175900,914469670,7490,7490,7490,7490,0
|
|
20230913,175800,914469670,7490,7490,7490,7490,0
|
|
20230913,175700,914469670,7490,7490,7490,7490,0
|
|
20230913,175600,914469670,7490,7490,7490,7490,0
|
|
20230913,175500,914469670,7490,7490,7490,7490,0
|
|
20230913,175400,914469670,7490,7490,7490,7490,0
|
|
20230913,175300,914469670,7490,7490,7490,7490,0
|
|
20230913,175200,914469670,7490,7490,7490,7490,0
|
|
20230913,175100,914469670,7490,7490,7490,7490,0
|
|
20230913,175000,914469670,7490,7490,7490,7490,0
|
|
20230913,174900,914469670,7490,7490,7490,7490,0
|
|
20230913,174800,914469670,7490,7490,7490,7490,0
|
|
20230913,174700,914469670,7490,7490,7490,7490,0
|
|
20230913,174600,914469670,7490,7490,7490,7490,0
|
|
20230913,174500,914469670,7490,7490,7490,7490,0
|
|
20230913,174400,914469670,7490,7490,7490,7490,0
|
|
20230913,174300,914469670,7490,7490,7490,7490,0
|
|
20230913,174200,914469670,7490,7490,7490,7490,0
|
|
20230913,174100,914469670,7490,7490,7490,7490,0
|
|
20230913,174000,914469670,7490,7490,7490,7490,0
|
|
20230913,173900,914469670,7490,7490,7490,7490,0
|
|
20230913,173800,914469670,7490,7490,7490,7490,0
|
|
20230913,173700,914469670,7490,7490,7490,7490,0
|
|
20230913,173600,914469670,7490,7490,7490,7490,0
|
|
20230913,173500,914469670,7490,7490,7490,7490,0
|
|
20230913,173400,914469670,7490,7490,7490,7490,0
|
|
20230913,173300,914469670,7490,7490,7490,7490,3137
|
|
20230913,173200,914469670,7490,7490,7490,7490,0
|
|
20230913,173100,914469670,7490,7490,7490,7490,0
|
|
20230913,173000,914469670,7490,7490,7490,7490,0
|
|
20230913,172900,914469670,7490,7490,7490,7490,0
|
|
20230913,172800,914469670,7490,7490,7490,7490,0
|
|
20230913,172700,914469670,7490,7490,7490,7490,0
|
|
20230913,172600,914469670,7490,7490,7490,7490,0
|
|
20230913,172500,914469670,7490,7490,7490,7490,0
|
|
20230913,172400,914469670,7490,7490,7490,7490,0
|
|
20230913,172300,914469670,7490,7490,7490,7490,0
|
|
20230913,172200,914469670,7490,7490,7490,7490,0
|
|
20230913,172100,914469670,7490,7490,7490,7490,0
|
|
20230913,172000,914469670,7490,7490,7490,7490,0
|
|
20230913,171900,914469670,7490,7490,7490,7490,0
|
|
20230913,171800,914469670,7490,7490,7490,7490,0
|
|
20230913,171700,914469670,7490,7490,7490,7490,0
|
|
20230913,171600,914469670,7490,7490,7490,7490,0
|
|
20230913,171500,914469670,7490,7490,7490,7490,0
|
|
20230913,171400,914469670,7490,7490,7490,7490,0
|
|
20230913,171300,914469670,7490,7490,7490,7490,0
|
|
20230913,171200,914469670,7490,7490,7490,7490,0
|
|
20230913,171100,914469670,7490,7490,7490,7490,0
|
|
20230913,171000,914469670,7490,7490,7490,7490,0
|
|
20230913,170900,914469670,7490,7490,7490,7490,0
|
|
20230913,170800,914469670,7490,7490,7490,7490,0
|
|
20230913,170700,914469670,7490,7490,7490,7490,0
|
|
20230913,170600,914469670,7490,7490,7490,7490,0
|
|
20230913,170500,914469670,7490,7490,7490,7490,0
|
|
20230913,170400,914469670,7490,7490,7490,7490,0
|
|
20230913,170300,914469670,7490,7490,7490,7490,3137
|
|
20230913,170200,914469670,7490,7490,7490,7490,0
|
|
20230913,170100,914469670,7490,7490,7490,7490,0
|
|
20230913,170000,914469670,7490,7490,7490,7490,0
|
|
20230913,165900,914469670,7490,7490,7490,7490,0
|
|
20230913,165800,914469670,7490,7490,7490,7490,0
|
|
20230913,165700,914469670,7490,7490,7490,7490,0
|
|
20230913,165600,914469670,7490,7490,7490,7490,0
|
|
20230913,165500,914469670,7490,7490,7490,7490,0
|
|
20230913,165400,914469670,7490,7490,7490,7490,0
|
|
20230913,165300,914469670,7490,7490,7490,7490,0
|
|
20230913,165200,914469670,7490,7490,7490,7490,0
|
|
20230913,165100,914469670,7490,7490,7490,7490,0
|
|
20230913,165000,914469670,7490,7490,7490,7490,0
|
|
20230913,164900,914469670,7490,7490,7490,7490,0
|
|
20230913,164800,914469670,7490,7490,7490,7490,0
|
|
20230913,164700,914469670,7490,7490,7490,7490,0
|
|
20230913,164600,914469670,7490,7490,7490,7490,0
|
|
20230913,164500,914469670,7490,7490,7490,7490,0
|
|
20230913,164400,914469670,7490,7490,7490,7490,0
|
|
20230913,164300,914469670,7490,7490,7490,7490,0
|
|
20230913,164200,914469670,7490,7490,7490,7490,0
|
|
20230913,164100,914469670,7490,7490,7490,7490,0
|
|
20230913,164000,914469670,7490,7490,7490,7490,0
|
|
20230913,163900,914469670,7490,7490,7490,7490,0
|
|
20230913,163800,914469670,7490,7490,7490,7490,0
|
|
20230913,163700,914469670,7490,7490,7490,7490,0
|
|
20230913,163600,914469670,7490,7490,7490,7490,0
|
|
20230913,163500,914469670,7490,7490,7490,7490,0
|
|
20230913,163400,914469670,7490,7490,7490,7490,0
|
|
20230913,163300,914469670,7490,7490,7490,7490,3137
|
|
20230913,163200,914469670,7490,7490,7490,7490,0
|
|
20230913,163100,914469670,7490,7490,7490,7490,0
|
|
20230913,163000,914469670,7490,7490,7490,7490,0
|
|
20230913,162900,914469670,7490,7490,7490,7490,0
|
|
20230913,162800,914469670,7490,7490,7490,7490,0
|
|
20230913,162700,914469670,7490,7490,7490,7490,0
|
|
20230913,162600,914469670,7490,7490,7490,7490,0
|
|
20230913,162500,914469670,7490,7490,7490,7490,0
|
|
20230913,162400,914469670,7490,7490,7490,7490,0
|
|
20230913,162300,914469670,7490,7490,7490,7490,0
|
|
20230913,162200,914469670,7490,7490,7490,7490,0
|
|
20230913,162100,914469670,7490,7490,7490,7490,0
|
|
20230913,162000,914469670,7490,7490,7490,7490,0
|
|
20230913,161900,914469670,7490,7490,7490,7490,0
|
|
20230913,161800,914469670,7490,7490,7490,7490,0
|
|
20230913,161700,914469670,7490,7490,7490,7490,0
|
|
20230913,161600,914469670,7490,7490,7490,7490,0
|
|
20230913,161500,914469670,7490,7490,7490,7490,0
|
|
20230913,161400,914469670,7490,7490,7490,7490,0
|
|
20230913,161300,914469670,7490,7490,7490,7490,0
|
|
20230913,161200,914469670,7490,7490,7490,7490,0
|
|
20230913,161100,914469670,7490,7490,7490,7490,0
|
|
20230913,161000,914469670,7490,7490,7490,7490,0
|
|
20230913,160900,914469670,7490,7490,7490,7490,0
|
|
20230913,160800,914469670,7490,7490,7490,7490,0
|
|
20230913,160700,914469670,7490,7490,7490,7490,0
|
|
20230913,160600,914469670,7490,7490,7490,7490,0
|
|
20230913,160500,914469670,7490,7490,7490,7490,0
|
|
20230913,160400,914469670,7490,7490,7490,7490,0
|
|
20230913,160300,914469670,7490,7490,7490,7490,3137
|
|
20230913,160200,914469670,7490,7490,7490,7490,0
|
|
20230913,160100,914469670,7490,7490,7490,7490,0
|
|
20230913,160000,914469670,7490,7490,7490,7490,0
|
|
20230913,155900,914469670,7490,7490,7490,7490,0
|
|
20230913,155800,914469670,7490,7490,7490,7490,0
|
|
20230913,155700,914469670,7490,7490,7490,7490,0
|
|
20230913,155600,914469670,7490,7490,7490,7490,0
|
|
20230913,155500,914469670,7490,7490,7490,7490,0
|
|
20230913,155400,914469670,7490,7490,7490,7490,0
|
|
20230913,155300,914469670,7490,7490,7490,7490,0
|
|
20230913,155200,914469670,7490,7490,7490,7490,0
|
|
20230913,155100,914469670,7490,7490,7490,7490,0
|
|
20230913,155000,914469670,7490,7490,7490,7490,0
|
|
20230913,154900,914469670,7490,7490,7490,7490,0
|
|
20230913,154800,914469670,7490,7490,7490,7490,0
|
|
20230913,154700,914469670,7490,7490,7490,7490,0
|
|
20230913,154600,914469670,7490,7490,7490,7490,0
|
|
20230913,154500,914469670,7490,7490,7490,7490,0
|
|
20230913,154400,914469670,7490,7490,7490,7490,0
|
|
20230913,154300,914469670,7490,7490,7490,7490,0
|
|
20230913,154200,914469670,7490,7490,7490,7490,0
|
|
20230913,154100,914469670,7490,7490,7490,7490,0
|
|
20230913,154000,914469670,7490,7490,7490,7490,0
|
|
20230913,153900,914469670,7490,7490,7490,7490,0
|
|
20230913,153800,914469670,7490,7490,7490,7490,0
|
|
20230913,153700,914469670,7490,7490,7490,7490,0
|
|
20230913,153600,914469670,7490,7490,7490,7490,0
|
|
20230913,153500,914469670,7490,7490,7490,7490,0
|
|
20230913,153400,914469670,7490,7490,7490,7490,0
|
|
20230913,153300,914469670,7490,7490,7490,7490,3137
|
|
20230913,153200,914469670,7490,7490,7490,7490,0
|
|
20230913,153100,914469670,7490,7490,7490,7490,0
|
|
20230913,153000,914469670,7490,7490,7490,7490,3137
|
|
20230913,152900,890973540,7470,7470,7470,7470,0
|
|
20230913,152800,890973540,7470,7470,7470,7470,0
|
|
20230913,152700,890973540,7470,7470,7470,7470,0
|
|
20230913,152600,890973540,7470,7470,7470,7470,0
|
|
20230913,152500,890973540,7470,7470,7470,7470,0
|
|
20230913,152400,890973540,7470,7470,7470,7470,0
|
|
20230913,152300,890973540,7470,7470,7470,7470,0
|
|
20230913,152200,890973540,7470,7470,7470,7470,0
|
|
20230913,152100,890973540,7470,7470,7470,7470,0
|
|
20230913,152000,890973540,7470,7470,7470,7470,0
|
|
20230913,151900,890973540,7470,7470,7470,7470,5
|
|
20230913,151800,890936190,7460,7460,7460,7460,5
|
|
20230913,151700,890898890,7470,7460,7470,7460,1196
|
|
20230913,151600,881974510,7450,7440,7450,7440,14
|
|
20230913,151500,881870300,7450,7450,7450,7450,5
|
|
20230913,151400,881833050,7440,7440,7440,7440,0
|
|
20230913,151300,881833050,7440,7440,7440,7440,10
|
|
20230913,151200,881758650,7430,7450,7450,7430,2004
|
|
20230913,151100,866834630,7450,7450,7450,7450,0
|
|
20230913,151000,866834630,7450,7450,7450,7450,14
|
|
20230913,150900,866730330,7450,7450,7450,7450,529
|
|
20230913,150800,862789280,7450,7450,7450,7450,0
|
|
20230913,150700,862789280,7450,7450,7450,7450,0
|
|
20230913,150600,862789280,7450,7460,7460,7450,1181
|
|
20230913,150500,853990790,7460,7460,7460,7460,0
|
|
20230913,150400,853990790,7460,7460,7460,7460,0
|
|
20230913,150300,853990790,7460,7460,7460,7460,11
|
|
20230913,150200,853908730,7430,7430,7430,7430,0
|
|
20230913,150100,853908730,7430,7430,7430,7430,0
|
|
20230913,150000,853908730,7430,7430,7430,7430,0
|
|
20230913,145900,853908730,7430,7460,7460,7430,1786
|
|
20230913,145800,840607820,7440,7440,7440,7440,0
|
|
20230913,145700,840607820,7440,7440,7440,7440,320
|
|
20230913,145600,838227020,7440,7450,7450,7440,400
|
|
20230913,145500,835250060,7460,7450,7460,7450,54
|
|
20230913,145400,834847260,7450,7450,7450,7450,1
|
|
20230913,145300,834839810,7450,7450,7450,7450,400
|
|
20230913,145200,831859810,7460,7460,7460,7460,562
|
|
20230913,145100,827667290,7460,7460,7460,7460,774
|
|
20230913,145000,821893250,7460,7460,7460,7460,3
|
|
20230913,144900,821870870,7460,7460,7460,7460,257
|
|
20230913,144800,819953650,7460,7460,7460,7460,0
|
|
20230913,144700,819953650,7460,7450,7460,7450,514
|
|
20230913,144600,816122870,7460,7470,7470,7460,1605
|
|
20230913,144500,804136850,7470,7470,7470,7470,11
|
|
20230913,144400,804054680,7470,7470,7470,7470,28
|
|
20230913,144300,803845520,7480,7480,7480,7480,0
|
|
20230913,144200,803845520,7480,7480,7480,7470,452
|
|
20230913,144100,800464910,7480,7480,7480,7480,2
|
|
20230913,144000,800449950,7480,7480,7480,7480,26
|
|
20230913,143900,800255470,7460,7460,7460,7460,131
|
|
20230913,143800,799278210,7460,7460,7460,7460,21
|
|
20230913,143700,799121550,7460,7460,7460,7460,28
|
|
20230913,143600,798912670,7460,7470,7470,7460,27
|
|
20230913,143500,798711240,7460,7460,7460,7460,49
|
|
20230913,143400,798345700,7450,7450,7450,7450,29
|
|
20230913,143300,798129650,7450,7450,7450,7450,170
|
|
20230913,143200,796863150,7450,7450,7450,7450,38
|
|
20230913,143100,796580050,7450,7460,7460,7450,60
|
|
20230913,143000,796133030,7450,7450,7460,7450,307
|
|
20230913,142900,793845850,7450,7460,7460,7450,169
|
|
20230913,142800,792585470,7450,7460,7460,7450,167
|
|
20230913,142700,791340100,7450,7460,7460,7450,168
|
|
20230913,142600,790087270,7490,7460,7490,7450,179
|
|
20230913,142500,788752080,7460,7460,7460,7460,123
|
|
20230913,142400,787834500,7460,7450,7470,7450,169
|
|
20230913,142300,786574970,7470,7470,7470,7450,167
|
|
20230913,142200,785328380,7470,7450,7470,7440,277
|
|
20230913,142100,783264380,7440,7450,7450,7440,168
|
|
20230913,142000,782012900,7450,7450,7450,7450,122
|
|
20230913,141900,781104000,7450,7450,7450,7450,169
|
|
20230913,141800,779844950,7450,7460,7460,7450,693
|
|
20230913,141700,774679090,7460,7460,7460,7460,168
|
|
20230913,141600,773425810,7460,7460,7470,7460,167
|
|
20230913,141500,772179790,7520,7470,7520,7460,7537
|
|
20230913,141400,715872450,7470,7480,7480,7470,168
|
|
20230913,141300,714616270,7480,7470,7480,7470,168
|
|
20230913,141200,713360860,7470,7470,7470,7470,167
|
|
20230913,141100,712113370,7470,7470,7470,7470,168
|
|
20230913,141000,710858410,7470,7470,7470,7470,2088
|
|
20230913,140900,695261050,7470,7470,7470,7470,1171
|
|
20230913,140800,686513680,7470,7480,7480,7470,667
|
|
20230913,140700,681524970,7480,7490,7490,7480,4498
|
|
20230913,140600,647878100,7480,7490,7490,7480,167
|
|
20230913,140500,646627710,7490,7490,7490,7490,123
|
|
20230913,140400,645706440,7480,7490,7500,7480,178
|
|
20230913,140300,644373640,7490,7490,7500,7490,168
|
|
20230913,140200,643115300,7490,7490,7490,7490,167
|
|
20230913,140100,641864470,7480,7480,7510,7480,172
|
|
20230913,140000,640577610,7510,7510,7510,7510,118
|
|
20230913,135900,639691430,7520,7510,7520,7510,171
|
|
20230913,135800,638407200,7510,7510,7510,7510,167
|
|
20230913,135700,637153030,7520,7480,7520,7480,222
|
|
20230913,135600,635488960,7510,7490,7510,7490,168
|
|
20230913,135500,634229720,7490,7510,7510,7490,124
|
|
20230913,135400,633300940,7510,7490,7510,7490,173
|
|
20230913,135300,632004610,7490,7490,7500,7490,268
|
|
20230913,135200,629996840,7500,7490,7500,7490,167
|
|
20230913,135100,628745560,7500,7500,7500,7500,168
|
|
20230913,135000,627485560,7500,7500,7500,7500,122
|
|
20230913,134900,626570560,7500,7500,7500,7500,169
|
|
20230913,134800,625303060,7510,7490,7510,7490,664
|
|
20230913,134700,620323310,7490,7490,7500,7490,784
|
|
20230913,134600,614447150,7500,7490,7500,7490,217
|
|
20230913,134500,612820870,7490,7490,7490,7490,123
|
|
20230913,134400,611899600,7500,7500,7510,7500,210
|
|
20230913,134300,610324180,7510,7500,7510,7500,173
|
|
20230913,134200,609026180,7510,7500,7510,7500,237
|
|
20230913,134100,607247530,7500,7500,7500,7500,168
|
|
20230913,134000,605987530,7520,7510,7520,7510,253
|
|
20230913,133900,604087270,7510,7510,7510,7510,154
|
|
20230913,133800,602930730,7500,7500,7500,7500,0
|
|
20230913,133700,602930730,7500,7500,7500,7500,0
|
|
20230913,133600,602930730,7500,7500,7500,7500,120
|
|
20230913,133500,602030730,7500,7500,7500,7500,0
|
|
20230913,133400,602030730,7500,7500,7500,7500,0
|
|
20230913,133300,602030730,7500,7500,7500,7500,0
|
|
20230913,133200,602030730,7500,7500,7500,7500,0
|
|
20230913,133100,602030730,7500,7500,7500,7500,28
|
|
20230913,133000,601820730,7500,7500,7500,7500,0
|
|
20230913,132900,601820730,7500,7510,7510,7500,314
|
|
20230913,132800,599464430,7520,7520,7520,7520,0
|
|
20230913,132700,599464430,7520,7520,7520,7520,196
|
|
20230913,132600,597990510,7520,7520,7520,7520,0
|
|
20230913,132500,597990510,7520,7520,7520,7520,0
|
|
20230913,132400,597990510,7520,7520,7520,7520,50
|
|
20230913,132300,597614510,7520,7520,7520,7520,0
|
|
20230913,132200,597614510,7520,7520,7520,7520,0
|
|
20230913,132100,597614510,7520,7530,7530,7520,2
|
|
20230913,132000,597599460,7520,7520,7520,7520,114
|
|
20230913,131900,596742180,7520,7520,7520,7520,5
|
|
20230913,131800,596704580,7530,7520,7530,7520,1000
|
|
20230913,131700,589176750,7520,7520,7520,7520,0
|
|
20230913,131600,589176750,7520,7520,7520,7520,0
|
|
20230913,131500,589176750,7520,7520,7520,7520,0
|
|
20230913,131400,589176750,7520,7490,7520,7490,33
|
|
20230913,131300,588929530,7490,7490,7490,7490,10
|
|
20230913,131200,588854630,7490,7490,7490,7490,0
|
|
20230913,131100,588854630,7490,7490,7490,7490,0
|
|
20230913,131000,588854630,7490,7490,7490,7490,0
|
|
20230913,130900,588854630,7490,7490,7490,7490,0
|
|
20230913,130800,588854630,7490,7490,7490,7490,0
|
|
20230913,130700,588854630,7490,7490,7490,7490,0
|
|
20230913,130600,588854630,7490,7500,7500,7490,180
|
|
20230913,130500,587505330,7510,7510,7510,7510,0
|
|
20230913,130400,587505330,7510,7510,7510,7510,0
|
|
20230913,130300,587505330,7510,7510,7510,7510,138
|
|
20230913,130200,586468950,7520,7510,7520,7510,85
|
|
20230913,130100,585830480,7520,7520,7520,7520,0
|
|
20230913,130000,585830480,7520,7520,7520,7520,0
|
|
20230913,125900,585830480,7520,7520,7520,7520,137
|
|
20230913,125800,584800240,7510,7510,7510,7510,125
|
|
20230913,125700,583861490,7530,7500,7530,7500,128
|
|
20230913,125600,582899020,7500,7520,7520,7500,63
|
|
20230913,125500,582426360,7530,7530,7530,7530,0
|
|
20230913,125400,582426360,7530,7530,7530,7530,16
|
|
20230913,125300,582305880,7490,7490,7490,7490,0
|
|
20230913,125200,582305880,7490,7490,7490,7490,0
|
|
20230913,125100,582305880,7490,7490,7490,7490,1
|
|
20230913,125000,582298390,7490,7490,7490,7490,0
|
|
20230913,124900,582298390,7490,7490,7490,7490,0
|
|
20230913,124800,582298390,7490,7490,7490,7490,1
|
|
20230913,124700,582290900,7480,7480,7480,7480,0
|
|
20230913,124600,582290900,7480,7480,7480,7480,788
|
|
20230913,124500,576396660,7480,7480,7480,7480,0
|
|
20230913,124400,576396660,7480,7480,7480,7480,1
|
|
20230913,124300,576389180,7480,7480,7480,7480,1
|
|
20230913,124200,576381700,7530,7520,7530,7520,30
|
|
20230913,124100,576155810,7490,7490,7490,7490,0
|
|
20230913,124000,576155810,7490,7490,7490,7490,0
|
|
20230913,123900,576155810,7490,7490,7490,7490,0
|
|
20230913,123800,576155810,7490,7490,7490,7490,150
|
|
20230913,123700,575032310,7490,7490,7490,7490,0
|
|
20230913,123600,575032310,7490,7490,7490,7490,76
|
|
20230913,123500,574463070,7490,7490,7490,7490,0
|
|
20230913,123400,574463070,7490,7490,7490,7490,0
|
|
20230913,123300,574463070,7490,7490,7490,7490,0
|
|
20230913,123200,574463070,7490,7490,7490,7490,50
|
|
20230913,123100,574088570,7490,7490,7490,7490,199
|
|
20230913,123000,572598060,7490,7490,7490,7490,0
|
|
20230913,122900,572598060,7490,7490,7490,7490,20
|
|
20230913,122800,572448260,7490,7490,7490,7490,0
|
|
20230913,122700,572448260,7490,7490,7490,7490,254
|
|
20230913,122600,570545800,7530,7530,7530,7530,0
|
|
20230913,122500,570545800,7530,7530,7530,7530,55
|
|
20230913,122400,570131650,7490,7490,7490,7490,0
|
|
20230913,122300,570131650,7490,7490,7490,7490,146
|
|
20230913,122200,569038110,7490,7500,7500,7490,14
|
|
20230913,122100,568933220,7490,7490,7490,7490,1
|
|
20230913,122000,568925730,7540,7540,7540,7540,0
|
|
20230913,121900,568925730,7540,7540,7540,7540,0
|
|
20230913,121800,568925730,7540,7540,7540,7540,0
|
|
20230913,121700,568925730,7540,7540,7540,7540,0
|
|
20230913,121600,568925730,7540,7530,7540,7530,19
|
|
20230913,121500,568782490,7490,7490,7490,7490,0
|
|
20230913,121400,568782490,7490,7490,7490,7490,0
|
|
20230913,121300,568782490,7490,7490,7490,7490,387
|
|
20230913,121200,565883860,7490,7500,7500,7490,5114
|
|
20230913,121100,527578880,7530,7530,7530,7530,0
|
|
20230913,121000,527578880,7530,7530,7530,7530,1270
|
|
20230913,120900,518015780,7530,7530,7530,7530,0
|
|
20230913,120800,518015780,7530,7530,7530,7530,1
|
|
20230913,120700,518008250,7500,7540,7540,7500,322
|
|
20230913,120600,515589250,7500,7540,7540,7500,499
|
|
20230913,120500,511830790,7530,7490,7530,7490,180
|
|
20230913,120400,510478590,7490,7490,7490,7490,0
|
|
20230913,120300,510478590,7490,7490,7490,7490,0
|
|
20230913,120200,510478590,7490,7500,7500,7490,633
|
|
20230913,120100,505731100,7480,7480,7480,7480,0
|
|
20230913,120000,505731100,7480,7480,7480,7480,1
|
|
20230913,115900,505723620,7470,7470,7470,7470,0
|
|
20230913,115800,505723620,7470,7470,7470,7470,0
|
|
20230913,115700,505723620,7470,7470,7470,7470,100
|
|
20230913,115600,504976620,7460,7460,7460,7460,0
|
|
20230913,115500,504976620,7460,7460,7460,7460,0
|
|
20230913,115400,504976620,7460,7460,7460,7460,0
|
|
20230913,115300,504976620,7460,7460,7460,7460,0
|
|
20230913,115200,504976620,7460,7460,7460,7460,0
|
|
20230913,115100,504976620,7460,7460,7460,7460,0
|
|
20230913,115000,504976620,7460,7490,7490,7460,208
|
|
20230913,114900,503424610,7490,7490,7490,7490,0
|
|
20230913,114800,503424610,7490,7490,7490,7490,251
|
|
20230913,114700,501544620,7490,7490,7490,7490,5
|
|
20230913,114600,501507170,7490,7490,7490,7490,0
|
|
20230913,114500,501507170,7490,7490,7490,7490,0
|
|
20230913,114400,501507170,7490,7490,7490,7490,166
|
|
20230913,114300,500263830,7460,7460,7460,7460,199
|
|
20230913,114200,498779290,7450,7450,7450,7450,0
|
|
20230913,114100,498779290,7450,7450,7450,7450,0
|
|
20230913,114000,498779290,7450,7450,7450,7450,0
|
|
20230913,113900,498779290,7450,7450,7450,7450,180
|
|
20230913,113800,497438290,7450,7450,7450,7450,0
|
|
20230913,113700,497438290,7450,7450,7450,7440,125
|
|
20230913,113600,496508200,7440,7440,7440,7440,0
|
|
20230913,113500,496508200,7440,7440,7440,7440,150
|
|
20230913,113400,495392200,7430,7430,7430,7430,0
|
|
20230913,113300,495392200,7430,7430,7430,7430,0
|
|
20230913,113200,495392200,7430,7430,7430,7430,0
|
|
20230913,113100,495392200,7430,7430,7430,7430,0
|
|
20230913,113000,495392200,7430,7440,7440,7430,315
|
|
20230913,112900,493049640,7440,7440,7440,7440,0
|
|
20230913,112800,493049640,7440,7440,7440,7440,0
|
|
20230913,112700,493049640,7440,7440,7440,7440,0
|
|
20230913,112600,493049640,7440,7440,7440,7430,44
|
|
20230913,112500,492722310,7440,7440,7440,7440,30
|
|
20230913,112400,492499110,7440,7440,7440,7440,0
|
|
20230913,112300,492499110,7440,7440,7440,7440,0
|
|
20230913,112200,492499110,7440,7440,7440,7440,10
|
|
20230913,112100,492424710,7450,7450,7450,7450,911
|
|
20230913,112000,485637760,7440,7440,7440,7440,10
|
|
20230913,111900,485563360,7440,7440,7440,7440,213
|
|
20230913,111800,483978640,7450,7450,7450,7400,4102
|
|
20230913,111700,453589560,7440,7460,7460,7440,80
|
|
20230913,111600,452994190,7480,7480,7480,7480,3
|
|
20230913,111500,452971750,7470,7470,7470,7470,0
|
|
20230913,111400,452971750,7470,7480,7480,7470,11
|
|
20230913,111300,452889480,7480,7490,7490,7460,705
|
|
20230913,111200,447616550,7500,7500,7500,7500,0
|
|
20230913,111100,447616550,7500,7480,7500,7480,7
|
|
20230913,111000,447564170,7480,7480,7480,7480,0
|
|
20230913,110900,447564170,7480,7480,7480,7480,0
|
|
20230913,110800,447564170,7480,7480,7480,7480,0
|
|
20230913,110700,447564170,7480,7510,7510,7480,2
|
|
20230913,110600,447549180,7480,7480,7480,7480,1
|
|
20230913,110500,447541700,7480,7480,7480,7480,0
|
|
20230913,110400,447541700,7480,7480,7480,7480,0
|
|
20230913,110300,447541700,7480,7480,7480,7480,0
|
|
20230913,110200,447541700,7480,7480,7480,7480,11
|
|
20230913,110100,447459420,7500,7460,7500,7430,2856
|
|
20230913,110000,426181820,7460,7460,7460,7460,0
|
|
20230913,105900,426181820,7460,7460,7460,7460,41
|
|
20230913,105800,425875960,7520,7520,7520,7520,0
|
|
20230913,105700,425875960,7520,7520,7520,7520,2
|
|
20230913,105600,425860920,7520,7490,7520,7460,1869
|
|
20230913,105500,411892700,7490,7490,7490,7490,4
|
|
20230913,105400,411862740,7490,7490,7490,7490,4
|
|
20230913,105300,411832780,7490,7490,7490,7490,125
|
|
20230913,105200,410896530,7500,7500,7500,7500,0
|
|
20230913,105100,410896530,7500,7500,7500,7500,121
|
|
20230913,105000,409989030,7500,7500,7500,7500,3
|
|
20230913,104900,409966530,7500,7500,7500,7500,9
|
|
20230913,104800,409899030,7490,7520,7520,7490,319
|
|
20230913,104700,407509020,7530,7500,7530,7490,197
|
|
20230913,104600,406031800,7510,7530,7530,7500,498
|
|
20230913,104500,402288430,7530,7530,7530,7530,409
|
|
20230913,104400,399208660,7530,7530,7530,7530,59
|
|
20230913,104300,398764390,7550,7550,7550,7540,657
|
|
20230913,104200,393805310,7550,7590,7590,7550,68
|
|
20230913,104100,393291830,7590,7590,7590,7590,0
|
|
20230913,104000,393291830,7590,7590,7590,7590,0
|
|
20230913,103900,393291830,7590,7590,7590,7590,10
|
|
20230913,103800,393215930,7600,7600,7600,7600,0
|
|
20230913,103700,393215930,7600,7560,7600,7560,67
|
|
20230913,103600,392707890,7560,7560,7560,7560,2
|
|
20230913,103500,392692770,7560,7600,7600,7550,729
|
|
20230913,103400,387161780,7600,7590,7600,7590,370
|
|
20230913,103300,384349900,7560,7560,7560,7560,0
|
|
20230913,103200,384349900,7560,7560,7560,7560,0
|
|
20230913,103100,384349900,7560,7560,7560,7560,0
|
|
20230913,103000,384349900,7560,7580,7580,7560,345
|
|
20230913,102900,381740700,7580,7590,7590,7570,396
|
|
20230913,102800,378736520,7590,7590,7590,7590,35
|
|
20230913,102700,378470870,7600,7600,7600,7600,1861
|
|
20230913,102600,364327270,7600,7610,7610,7600,409
|
|
20230913,102500,361217520,7620,7620,7620,7620,1443
|
|
20230913,102400,350221860,7630,7620,7630,7620,601
|
|
20230913,102300,345636270,7610,7600,7610,7600,109
|
|
20230913,102200,344807850,7620,7620,7620,7620,135
|
|
20230913,102100,343779150,7620,7620,7620,7620,1
|
|
20230913,102000,343771530,7610,7620,7630,7610,228
|
|
20230913,101900,342033370,7610,7610,7610,7610,5
|
|
20230913,101800,341995320,7610,7610,7610,7610,0
|
|
20230913,101700,341995320,7610,7610,7610,7610,0
|
|
20230913,101600,341995320,7610,7600,7610,7600,144
|
|
20230913,101500,340900200,7600,7610,7610,7600,41
|
|
20230913,101400,340588290,7600,7600,7600,7600,50
|
|
20230913,101300,340208290,7600,7600,7600,7600,0
|
|
20230913,101200,340208290,7600,7600,7600,7600,429
|
|
20230913,101100,336947890,7600,7600,7600,7600,0
|
|
20230913,101000,336947890,7600,7600,7600,7600,2
|
|
20230913,100900,336932690,7600,7600,7600,7600,96
|
|
20230913,100800,336203090,7600,7600,7600,7600,0
|
|
20230913,100700,336203090,7600,7600,7600,7600,0
|
|
20230913,100600,336203090,7600,7600,7600,7600,3
|
|
20230913,100500,336180290,7600,7560,7600,7560,2
|
|
20230913,100400,336165130,7560,7560,7560,7560,0
|
|
20230913,100300,336165130,7560,7560,7570,7560,120
|
|
20230913,100200,335257730,7570,7570,7570,7570,0
|
|
20230913,100100,335257730,7570,7570,7570,7570,400
|
|
20230913,100000,332229730,7560,7610,7610,7560,930
|
|
20230913,095900,325153930,7560,7610,7610,7560,6601
|
|
20230913,095800,275185870,7610,7610,7610,7610,0
|
|
20230913,095700,275185870,7610,7610,7610,7610,86
|
|
20230913,095600,274531410,7610,7620,7620,7610,147
|
|
20230913,095500,273411290,7650,7620,7650,7620,255
|
|
20230913,095400,271463870,7640,7640,7640,7640,71
|
|
20230913,095300,270921430,7640,7640,7640,7620,171
|
|
20230913,095200,269615580,7660,7660,7660,7660,0
|
|
20230913,095100,269615580,7660,7660,7660,7660,100
|
|
20230913,095000,268849580,7620,7620,7620,7620,0
|
|
20230913,094900,268849580,7620,7620,7620,7620,0
|
|
20230913,094800,268849580,7620,7620,7620,7620,153
|
|
20230913,094700,267683720,7620,7620,7620,7620,41
|
|
20230913,094600,267371300,7670,7670,7670,7670,100
|
|
20230913,094500,266604300,7670,7610,7670,7610,1254
|
|
20230913,094400,257019980,7610,7610,7610,7610,47
|
|
20230913,094300,256662310,7610,7610,7610,7610,512
|
|
20230913,094200,252765990,7610,7640,7640,7610,208
|
|
20230913,094100,251182860,7600,7600,7600,7600,7
|
|
20230913,094000,251129660,7600,7600,7600,7600,0
|
|
20230913,093900,251129660,7600,7620,7620,7600,9
|
|
20230913,093800,251061240,7620,7620,7620,7620,43
|
|
20230913,093700,250733580,7620,7600,7620,7600,2045
|
|
20230913,093600,235191120,7580,7620,7620,7580,772
|
|
20230913,093500,229335280,7580,7580,7580,7580,0
|
|
20230913,093400,229335280,7580,7580,7580,7580,1707
|
|
20230913,093300,216396220,7590,7620,7620,7590,106
|
|
20230913,093200,215591460,7630,7640,7640,7630,68
|
|
20230913,093100,215072590,7620,7620,7620,7620,60
|
|
20230913,093000,214615390,7620,7570,7620,7570,341
|
|
20230913,092900,212027020,7570,7610,7610,7570,267
|
|
20230913,092800,210001140,7610,7620,7620,7610,373
|
|
20230913,092700,207161940,7620,7630,7630,7620,2104
|
|
20230913,092600,191128880,7640,7650,7650,7640,103
|
|
20230913,092500,190341860,7660,7660,7660,7650,45
|
|
20230913,092400,189997170,7670,7670,7670,7670,201
|
|
20230913,092300,188455500,7620,7670,7670,7620,544
|
|
20230913,092200,184290480,7670,7640,7670,7640,2772
|
|
20230913,092100,163084530,7640,7620,7640,7610,1364
|
|
20230913,092000,152682680,7620,7620,7620,7620,28
|
|
20230913,091900,152469320,7620,7630,7640,7620,89
|
|
20230913,091800,151790010,7620,7640,7640,7610,38
|
|
20230913,091700,151500450,7640,7640,7640,7640,3
|
|
20230913,091600,151477530,7670,7670,7670,7640,2870
|
|
20230913,091500,129499900,7670,7650,7680,7650,1217
|
|
20230913,091400,120169100,7650,7620,7670,7610,6131
|
|
20230913,091300,73408290,7620,7580,7620,7580,16
|
|
20230913,091200,73286520,7580,7610,7630,7580,497
|
|
20230913,091100,69500460,7610,7600,7610,7600,1049
|
|
20230913,091000,61518090,7600,7560,7600,7520,1114
|
|
20230913,090900,53068930,7560,7560,7570,7560,157
|
|
20230913,090800,51881160,7560,7500,7560,7470,1777
|
|
20230913,090700,38547570,7500,7520,7560,7500,530
|
|
20230913,090600,34562790,7520,7560,7570,7520,726
|
|
20230913,090500,29073200,7520,7520,7560,7480,875
|
|
20230913,090400,22477750,7530,7530,7550,7530,18
|
|
20230913,090300,22342190,7530,7510,7530,7460,1070
|
|
20230913,090200,14299190,7520,7520,7520,7520,0
|
|
20230913,090100,14299190,7520,7500,7520,7500,130
|
|
20230913,090000,13321720,7520,7480,7520,7380,1699
|