668 lines
32 KiB
CSV
668 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,200500,608098610,7460,7460,7460,7460,940
|
|
20230918,200400,608098610,7460,7460,7460,7460,0
|
|
20230918,200300,608098610,7460,7460,7460,7460,0
|
|
20230918,200200,608098610,7460,7460,7460,7460,0
|
|
20230918,200100,608098610,7460,7460,7460,7460,0
|
|
20230918,200000,608098610,7460,7460,7460,7460,0
|
|
20230918,195900,608098610,7460,7460,7460,7460,0
|
|
20230918,195800,608098610,7460,7460,7460,7460,0
|
|
20230918,195700,608098610,7460,7460,7460,7460,0
|
|
20230918,195600,608098610,7460,7460,7460,7460,0
|
|
20230918,195500,608098610,7460,7460,7460,7460,0
|
|
20230918,195400,608098610,7460,7460,7460,7460,0
|
|
20230918,195300,608098610,7460,7460,7460,7460,0
|
|
20230918,195200,608098610,7460,7460,7460,7460,0
|
|
20230918,195100,608098610,7460,7460,7460,7460,0
|
|
20230918,195000,608098610,7460,7460,7460,7460,0
|
|
20230918,194900,608098610,7460,7460,7460,7460,0
|
|
20230918,194800,608098610,7460,7460,7460,7460,0
|
|
20230918,194700,608098610,7460,7460,7460,7460,0
|
|
20230918,194600,608098610,7460,7460,7460,7460,0
|
|
20230918,194500,608098610,7460,7460,7460,7460,0
|
|
20230918,194400,608098610,7460,7460,7460,7460,0
|
|
20230918,194300,608098610,7460,7460,7460,7460,0
|
|
20230918,194200,608098610,7460,7460,7460,7460,0
|
|
20230918,194100,608098610,7460,7460,7460,7460,0
|
|
20230918,194000,608098610,7460,7460,7460,7460,0
|
|
20230918,193900,608098610,7460,7460,7460,7460,0
|
|
20230918,193800,608098610,7460,7460,7460,7460,0
|
|
20230918,193700,608098610,7460,7460,7460,7460,0
|
|
20230918,193600,608098610,7460,7460,7460,7460,0
|
|
20230918,193500,608098610,7460,7460,7460,7460,940
|
|
20230918,193400,608098610,7460,7460,7460,7460,0
|
|
20230918,193300,608098610,7460,7460,7460,7460,0
|
|
20230918,193200,608098610,7460,7460,7460,7460,0
|
|
20230918,193100,608098610,7460,7460,7460,7460,0
|
|
20230918,193000,608098610,7460,7460,7460,7460,0
|
|
20230918,192900,608098610,7460,7460,7460,7460,0
|
|
20230918,192800,608098610,7460,7460,7460,7460,0
|
|
20230918,192700,608098610,7460,7460,7460,7460,0
|
|
20230918,192600,608098610,7460,7460,7460,7460,0
|
|
20230918,192500,608098610,7460,7460,7460,7460,0
|
|
20230918,192400,608098610,7460,7460,7460,7460,0
|
|
20230918,192300,608098610,7460,7460,7460,7460,0
|
|
20230918,192200,608098610,7460,7460,7460,7460,0
|
|
20230918,192100,608098610,7460,7460,7460,7460,0
|
|
20230918,192000,608098610,7460,7460,7460,7460,0
|
|
20230918,191900,608098610,7460,7460,7460,7460,0
|
|
20230918,191800,608098610,7460,7460,7460,7460,0
|
|
20230918,191700,608098610,7460,7460,7460,7460,0
|
|
20230918,191600,608098610,7460,7460,7460,7460,0
|
|
20230918,191500,608098610,7460,7460,7460,7460,0
|
|
20230918,191400,608098610,7460,7460,7460,7460,0
|
|
20230918,191300,608098610,7460,7460,7460,7460,0
|
|
20230918,191200,608098610,7460,7460,7460,7460,0
|
|
20230918,191100,608098610,7460,7460,7460,7460,0
|
|
20230918,191000,608098610,7460,7460,7460,7460,0
|
|
20230918,190900,608098610,7460,7460,7460,7460,0
|
|
20230918,190800,608098610,7460,7460,7460,7460,0
|
|
20230918,190700,608098610,7460,7460,7460,7460,0
|
|
20230918,190600,608098610,7460,7460,7460,7460,0
|
|
20230918,190500,608098610,7460,7460,7460,7460,940
|
|
20230918,190400,608098610,7460,7460,7460,7460,0
|
|
20230918,190300,608098610,7460,7460,7460,7460,0
|
|
20230918,190200,608098610,7460,7460,7460,7460,0
|
|
20230918,190100,608098610,7460,7460,7460,7460,0
|
|
20230918,190000,608098610,7460,7460,7460,7460,0
|
|
20230918,185900,608098610,7460,7460,7460,7460,0
|
|
20230918,185800,608098610,7460,7460,7460,7460,0
|
|
20230918,185700,608098610,7460,7460,7460,7460,0
|
|
20230918,185600,608098610,7460,7460,7460,7460,0
|
|
20230918,185500,608098610,7460,7460,7460,7460,0
|
|
20230918,185400,608098610,7460,7460,7460,7460,0
|
|
20230918,185300,608098610,7460,7460,7460,7460,0
|
|
20230918,185200,608098610,7460,7460,7460,7460,0
|
|
20230918,185100,608098610,7460,7460,7460,7460,0
|
|
20230918,185000,608098610,7460,7460,7460,7460,0
|
|
20230918,184900,608098610,7460,7460,7460,7460,0
|
|
20230918,184800,608098610,7460,7460,7460,7460,0
|
|
20230918,184700,608098610,7460,7460,7460,7460,0
|
|
20230918,184600,608098610,7460,7460,7460,7460,0
|
|
20230918,184500,608098610,7460,7460,7460,7460,0
|
|
20230918,184400,608098610,7460,7460,7460,7460,0
|
|
20230918,184300,608098610,7460,7460,7460,7460,0
|
|
20230918,184200,608098610,7460,7460,7460,7460,0
|
|
20230918,184100,608098610,7460,7460,7460,7460,0
|
|
20230918,184000,608098610,7460,7460,7460,7460,0
|
|
20230918,183900,608098610,7460,7460,7460,7460,0
|
|
20230918,183800,608098610,7460,7460,7460,7460,0
|
|
20230918,183700,608098610,7460,7460,7460,7460,0
|
|
20230918,183600,608098610,7460,7460,7460,7460,0
|
|
20230918,183500,608098610,7460,7460,7460,7460,940
|
|
20230918,183400,608098610,7460,7460,7460,7460,0
|
|
20230918,183300,608098610,7460,7460,7460,7460,0
|
|
20230918,183200,608098610,7460,7460,7460,7460,0
|
|
20230918,183100,608098610,7460,7460,7460,7460,0
|
|
20230918,183000,608098610,7460,7460,7460,7460,0
|
|
20230918,182900,608098610,7460,7460,7460,7460,0
|
|
20230918,182800,608098610,7460,7460,7460,7460,0
|
|
20230918,182700,608098610,7460,7460,7460,7460,0
|
|
20230918,182600,608098610,7460,7460,7460,7460,0
|
|
20230918,182500,608098610,7460,7460,7460,7460,0
|
|
20230918,182400,608098610,7460,7460,7460,7460,0
|
|
20230918,182300,608098610,7460,7460,7460,7460,0
|
|
20230918,182200,608098610,7460,7460,7460,7460,0
|
|
20230918,182100,608098610,7460,7460,7460,7460,0
|
|
20230918,182000,608098610,7460,7460,7460,7460,0
|
|
20230918,181900,608098610,7460,7460,7460,7460,0
|
|
20230918,181800,608098610,7460,7460,7460,7460,0
|
|
20230918,181700,608098610,7460,7460,7460,7460,0
|
|
20230918,181600,608098610,7460,7460,7460,7460,0
|
|
20230918,181500,608098610,7460,7460,7460,7460,0
|
|
20230918,181400,608098610,7460,7460,7460,7460,0
|
|
20230918,181300,608098610,7460,7460,7460,7460,0
|
|
20230918,181200,608098610,7460,7460,7460,7460,0
|
|
20230918,181100,608098610,7460,7460,7460,7460,0
|
|
20230918,181000,608098610,7460,7460,7460,7460,0
|
|
20230918,180900,608098610,7460,7460,7460,7460,0
|
|
20230918,180800,608098610,7460,7460,7460,7460,0
|
|
20230918,180700,608098610,7460,7460,7460,7460,0
|
|
20230918,180600,608098610,7460,7460,7460,7460,0
|
|
20230918,180500,608098610,7460,7460,7460,7460,940
|
|
20230918,180400,608098610,7460,7460,7460,7460,0
|
|
20230918,180300,608098610,7460,7460,7460,7460,0
|
|
20230918,180200,608098610,7460,7460,7460,7460,0
|
|
20230918,180100,608098610,7460,7460,7460,7460,0
|
|
20230918,180000,608098610,7460,7460,7460,7460,0
|
|
20230918,175900,608098610,7460,7460,7460,7460,0
|
|
20230918,175800,608098610,7460,7460,7460,7460,0
|
|
20230918,175700,608098610,7460,7460,7460,7460,0
|
|
20230918,175600,608098610,7460,7460,7460,7460,0
|
|
20230918,175500,608098610,7460,7460,7460,7460,0
|
|
20230918,175400,608098610,7460,7460,7460,7460,0
|
|
20230918,175300,608098610,7460,7460,7460,7460,0
|
|
20230918,175200,608098610,7460,7460,7460,7460,0
|
|
20230918,175100,608098610,7460,7460,7460,7460,0
|
|
20230918,175000,608098610,7460,7460,7460,7460,0
|
|
20230918,174900,608098610,7460,7460,7460,7460,0
|
|
20230918,174800,608098610,7460,7460,7460,7460,0
|
|
20230918,174700,608098610,7460,7460,7460,7460,0
|
|
20230918,174600,608098610,7460,7460,7460,7460,0
|
|
20230918,174500,608098610,7460,7460,7460,7460,0
|
|
20230918,174400,608098610,7460,7460,7460,7460,0
|
|
20230918,174300,608098610,7460,7460,7460,7460,0
|
|
20230918,174200,608098610,7460,7460,7460,7460,0
|
|
20230918,174100,608098610,7460,7460,7460,7460,0
|
|
20230918,174000,608098610,7460,7460,7460,7460,0
|
|
20230918,173900,608098610,7460,7460,7460,7460,0
|
|
20230918,173800,608098610,7460,7460,7460,7460,0
|
|
20230918,173700,608098610,7460,7460,7460,7460,0
|
|
20230918,173600,608098610,7460,7460,7460,7460,0
|
|
20230918,173500,608098610,7460,7460,7460,7460,940
|
|
20230918,173400,608098610,7460,7460,7460,7460,0
|
|
20230918,173300,608098610,7460,7460,7460,7460,0
|
|
20230918,173200,608098610,7460,7460,7460,7460,0
|
|
20230918,173100,608098610,7460,7460,7460,7460,0
|
|
20230918,173000,608098610,7460,7460,7460,7460,0
|
|
20230918,172900,608098610,7460,7460,7460,7460,0
|
|
20230918,172800,608098610,7460,7460,7460,7460,0
|
|
20230918,172700,608098610,7460,7460,7460,7460,0
|
|
20230918,172600,608098610,7460,7460,7460,7460,0
|
|
20230918,172500,608098610,7460,7460,7460,7460,0
|
|
20230918,172400,608098610,7460,7460,7460,7460,0
|
|
20230918,172300,608098610,7460,7460,7460,7460,0
|
|
20230918,172200,608098610,7460,7460,7460,7460,0
|
|
20230918,172100,608098610,7460,7460,7460,7460,0
|
|
20230918,172000,608098610,7460,7460,7460,7460,0
|
|
20230918,171900,608098610,7460,7460,7460,7460,0
|
|
20230918,171800,608098610,7460,7460,7460,7460,0
|
|
20230918,171700,608098610,7460,7460,7460,7460,0
|
|
20230918,171600,608098610,7460,7460,7460,7460,0
|
|
20230918,171500,608098610,7460,7460,7460,7460,0
|
|
20230918,171400,608098610,7460,7460,7460,7460,0
|
|
20230918,171300,608098610,7460,7460,7460,7460,0
|
|
20230918,171200,608098610,7460,7460,7460,7460,0
|
|
20230918,171100,608098610,7460,7460,7460,7460,0
|
|
20230918,171000,608098610,7460,7460,7460,7460,0
|
|
20230918,170900,608098610,7460,7460,7460,7460,0
|
|
20230918,170800,608098610,7460,7460,7460,7460,0
|
|
20230918,170700,608098610,7460,7460,7460,7460,0
|
|
20230918,170600,608098610,7460,7460,7460,7460,0
|
|
20230918,170500,608098610,7460,7460,7460,7460,940
|
|
20230918,170400,608098610,7460,7460,7460,7460,0
|
|
20230918,170300,608098610,7460,7460,7460,7460,0
|
|
20230918,170200,608098610,7460,7460,7460,7460,0
|
|
20230918,170100,608098610,7460,7460,7460,7460,0
|
|
20230918,170000,608098610,7460,7460,7460,7460,0
|
|
20230918,165900,608098610,7460,7460,7460,7460,0
|
|
20230918,165800,608098610,7460,7460,7460,7460,0
|
|
20230918,165700,608098610,7460,7460,7460,7460,0
|
|
20230918,165600,608098610,7460,7460,7460,7460,0
|
|
20230918,165500,608098610,7460,7460,7460,7460,0
|
|
20230918,165400,608098610,7460,7460,7460,7460,0
|
|
20230918,165300,608098610,7460,7460,7460,7460,0
|
|
20230918,165200,608098610,7460,7460,7460,7460,0
|
|
20230918,165100,608098610,7460,7460,7460,7460,0
|
|
20230918,165000,608098610,7460,7460,7460,7460,0
|
|
20230918,164900,608098610,7460,7460,7460,7460,0
|
|
20230918,164800,608098610,7460,7460,7460,7460,0
|
|
20230918,164700,608098610,7460,7460,7460,7460,0
|
|
20230918,164600,608098610,7460,7460,7460,7460,0
|
|
20230918,164500,608098610,7460,7460,7460,7460,0
|
|
20230918,164400,608098610,7460,7460,7460,7460,0
|
|
20230918,164300,608098610,7460,7460,7460,7460,0
|
|
20230918,164200,608098610,7460,7460,7460,7460,0
|
|
20230918,164100,608098610,7460,7460,7460,7460,0
|
|
20230918,164000,608098610,7460,7460,7460,7460,0
|
|
20230918,163900,608098610,7460,7460,7460,7460,0
|
|
20230918,163800,608098610,7460,7460,7460,7460,0
|
|
20230918,163700,608098610,7460,7460,7460,7460,0
|
|
20230918,163600,608098610,7460,7460,7460,7460,0
|
|
20230918,163500,608098610,7460,7460,7460,7460,940
|
|
20230918,163400,608098610,7460,7460,7460,7460,0
|
|
20230918,163300,608098610,7460,7460,7460,7460,0
|
|
20230918,163200,608098610,7460,7460,7460,7460,0
|
|
20230918,163100,608098610,7460,7460,7460,7460,0
|
|
20230918,163000,608098610,7460,7460,7460,7460,0
|
|
20230918,162900,608098610,7460,7460,7460,7460,0
|
|
20230918,162800,608098610,7460,7460,7460,7460,0
|
|
20230918,162700,608098610,7460,7460,7460,7460,0
|
|
20230918,162600,608098610,7460,7460,7460,7460,0
|
|
20230918,162500,608098610,7460,7460,7460,7460,0
|
|
20230918,162400,608098610,7460,7460,7460,7460,0
|
|
20230918,162300,608098610,7460,7460,7460,7460,0
|
|
20230918,162200,608098610,7460,7460,7460,7460,0
|
|
20230918,162100,608098610,7460,7460,7460,7460,0
|
|
20230918,162000,608098610,7460,7460,7460,7460,0
|
|
20230918,161900,608098610,7460,7460,7460,7460,0
|
|
20230918,161800,608098610,7460,7460,7460,7460,0
|
|
20230918,161700,608098610,7460,7460,7460,7460,0
|
|
20230918,161600,608098610,7460,7460,7460,7460,0
|
|
20230918,161500,608098610,7460,7460,7460,7460,0
|
|
20230918,161400,608098610,7460,7460,7460,7460,0
|
|
20230918,161300,608098610,7460,7460,7460,7460,0
|
|
20230918,161200,608098610,7460,7460,7460,7460,0
|
|
20230918,161100,608098610,7460,7460,7460,7460,0
|
|
20230918,161000,608098610,7460,7460,7460,7460,0
|
|
20230918,160900,608098610,7460,7460,7460,7460,0
|
|
20230918,160800,608098610,7460,7460,7460,7460,0
|
|
20230918,160700,608098610,7460,7460,7460,7460,0
|
|
20230918,160600,608098610,7460,7460,7460,7460,0
|
|
20230918,160500,608098610,7460,7460,7460,7460,940
|
|
20230918,160400,608098610,7460,7460,7460,7460,0
|
|
20230918,160300,608098610,7460,7460,7460,7460,0
|
|
20230918,160200,608098610,7460,7460,7460,7460,0
|
|
20230918,160100,608098610,7460,7460,7460,7460,0
|
|
20230918,160000,608098610,7460,7460,7460,7460,0
|
|
20230918,155900,608098610,7460,7460,7460,7460,0
|
|
20230918,155800,608098610,7460,7460,7460,7460,0
|
|
20230918,155700,608098610,7460,7460,7460,7460,0
|
|
20230918,155600,608098610,7460,7460,7460,7460,0
|
|
20230918,155500,608098610,7460,7460,7460,7460,0
|
|
20230918,155400,608098610,7460,7460,7460,7460,0
|
|
20230918,155300,608098610,7460,7460,7460,7460,0
|
|
20230918,155200,608098610,7460,7460,7460,7460,0
|
|
20230918,155100,608098610,7460,7460,7460,7460,0
|
|
20230918,155000,608098610,7460,7460,7460,7460,0
|
|
20230918,154900,608098610,7460,7460,7460,7460,0
|
|
20230918,154800,608098610,7460,7460,7460,7460,0
|
|
20230918,154700,608098610,7460,7460,7460,7460,0
|
|
20230918,154600,608098610,7460,7460,7460,7460,0
|
|
20230918,154500,608098610,7460,7460,7460,7460,0
|
|
20230918,154400,608098610,7460,7460,7460,7460,0
|
|
20230918,154300,608098610,7460,7460,7460,7460,0
|
|
20230918,154200,608098610,7460,7460,7460,7460,0
|
|
20230918,154100,608098610,7460,7460,7460,7460,0
|
|
20230918,154000,608098610,7460,7460,7460,7460,0
|
|
20230918,153900,608098610,7460,7460,7460,7460,0
|
|
20230918,153800,608098610,7460,7460,7460,7460,0
|
|
20230918,153700,608098610,7460,7460,7460,7460,0
|
|
20230918,153600,608098610,7460,7460,7460,7460,0
|
|
20230918,153500,608098610,7460,7460,7460,7460,940
|
|
20230918,153400,608098610,7460,7460,7460,7460,0
|
|
20230918,153300,608098610,7460,7460,7460,7460,0
|
|
20230918,153200,608098610,7460,7460,7460,7460,0
|
|
20230918,153100,608098610,7460,7460,7460,7460,0
|
|
20230918,153000,608098610,7460,7460,7460,7460,940
|
|
20230918,152900,601086210,7450,7450,7450,7450,0
|
|
20230918,152800,601086210,7450,7450,7450,7450,0
|
|
20230918,152700,601086210,7450,7450,7450,7450,0
|
|
20230918,152600,601086210,7450,7450,7450,7450,0
|
|
20230918,152500,601086210,7450,7450,7450,7450,0
|
|
20230918,152400,601086210,7450,7450,7450,7450,0
|
|
20230918,152300,601086210,7450,7450,7450,7450,0
|
|
20230918,152200,601086210,7450,7450,7450,7450,0
|
|
20230918,152100,601086210,7450,7450,7450,7450,0
|
|
20230918,152000,601086210,7450,7450,7450,7450,0
|
|
20230918,151900,601086210,7450,7440,7450,7440,150
|
|
20230918,151800,599970110,7440,7440,7440,7440,100
|
|
20230918,151700,599226110,7450,7450,7450,7450,78
|
|
20230918,151600,598645010,7450,7460,7460,7450,770
|
|
20230918,151500,592905160,7480,7450,7480,7450,52
|
|
20230918,151400,592516230,7450,7450,7450,7450,0
|
|
20230918,151300,592516230,7450,7450,7450,7450,28
|
|
20230918,151200,592307630,7440,7440,7440,7440,0
|
|
20230918,151100,592307630,7440,7440,7440,7440,0
|
|
20230918,151000,592307630,7440,7440,7440,7440,5
|
|
20230918,150900,592270430,7480,7480,7480,7480,0
|
|
20230918,150800,592270430,7480,7480,7480,7480,3
|
|
20230918,150700,592247990,7490,7440,7490,7440,671
|
|
20230918,150600,587237690,7440,7440,7440,7440,104
|
|
20230918,150500,586463930,7440,7440,7440,7440,16
|
|
20230918,150400,586344890,7440,7440,7440,7440,84
|
|
20230918,150300,585719930,7440,7440,7440,7440,816
|
|
20230918,150200,579648890,7450,7450,7450,7450,0
|
|
20230918,150100,579648890,7450,7450,7450,7450,0
|
|
20230918,150000,579648890,7450,7450,7450,7450,8
|
|
20230918,145900,579589290,7450,7450,7450,7450,131
|
|
20230918,145800,578613340,7450,7450,7450,7450,10
|
|
20230918,145700,578538840,7440,7440,7440,7440,100
|
|
20230918,145600,577794840,7430,7430,7430,7430,10
|
|
20230918,145500,577720540,7430,7440,7440,7430,81
|
|
20230918,145400,577117910,7440,7440,7440,7430,852
|
|
20230918,145300,570779130,7440,7440,7440,7440,10
|
|
20230918,145200,570704730,7440,7440,7440,7440,1020
|
|
20230918,145100,563115930,7440,7440,7440,7440,162
|
|
20230918,145000,561910650,7440,7450,7450,7440,1556
|
|
20230918,144900,550332310,7450,7450,7450,7450,3309
|
|
20230918,144800,525680260,7450,7450,7450,7450,81
|
|
20230918,144700,525076810,7450,7450,7450,7450,0
|
|
20230918,144600,525076810,7450,7450,7450,7450,326
|
|
20230918,144500,522648110,7460,7460,7460,7460,251
|
|
20230918,144400,520775650,7460,7460,7460,7460,0
|
|
20230918,144300,520775650,7460,7450,7460,7450,3961
|
|
20230918,144200,491266190,7460,7460,7460,7460,2
|
|
20230918,144100,491251270,7450,7460,7460,7450,140
|
|
20230918,144000,490208170,7450,7450,7460,7450,36
|
|
20230918,143900,489939930,7460,7460,7460,7460,75
|
|
20230918,143800,489380430,7450,7450,7450,7450,1
|
|
20230918,143700,489372980,7450,7450,7450,7450,224
|
|
20230918,143600,487704180,7450,7450,7450,7450,700
|
|
20230918,143500,482489180,7450,7470,7470,7450,415
|
|
20230918,143400,479390130,7470,7470,7470,7470,100
|
|
20230918,143300,478643130,7470,7470,7470,7470,2
|
|
20230918,143200,478628190,7450,7450,7450,7450,7
|
|
20230918,143100,478576040,7460,7460,7460,7450,44
|
|
20230918,143000,478247900,7460,7460,7460,7460,236
|
|
20230918,142900,476487340,7450,7450,7450,7450,3
|
|
20230918,142800,476464990,7450,7450,7460,7450,382
|
|
20230918,142700,473616040,7450,7460,7460,7450,2045
|
|
20230918,142600,458360480,7470,7470,7470,7470,0
|
|
20230918,142500,458360480,7470,7470,7470,7470,0
|
|
20230918,142400,458360480,7470,7470,7470,7470,0
|
|
20230918,142300,458360480,7470,7470,7470,7470,0
|
|
20230918,142200,458360480,7470,7470,7470,7470,50
|
|
20230918,142100,457986980,7460,7460,7460,7460,15
|
|
20230918,142000,457875080,7460,7460,7460,7460,532
|
|
20230918,141900,453906360,7460,7460,7460,7460,0
|
|
20230918,141800,453906360,7460,7460,7460,7460,0
|
|
20230918,141700,453906360,7460,7460,7460,7460,0
|
|
20230918,141600,453906360,7460,7460,7460,7460,0
|
|
20230918,141500,453906360,7460,7470,7470,7460,210
|
|
20230918,141400,452337760,7460,7460,7460,7460,0
|
|
20230918,141300,452337760,7460,7470,7470,7460,12
|
|
20230918,141200,452248170,7470,7470,7470,7470,1
|
|
20230918,141100,452240700,7470,7470,7470,7470,1
|
|
20230918,141000,452233230,7470,7470,7470,7470,200
|
|
20230918,140900,450739230,7460,7460,7460,7460,0
|
|
20230918,140800,450739230,7460,7460,7460,7460,61
|
|
20230918,140700,450284170,7460,7460,7460,7460,0
|
|
20230918,140600,450284170,7460,7460,7460,7460,0
|
|
20230918,140500,450284170,7460,7460,7460,7460,0
|
|
20230918,140400,450284170,7460,7460,7460,7460,0
|
|
20230918,140300,450284170,7460,7460,7460,7460,2
|
|
20230918,140200,450269250,7460,7460,7460,7460,0
|
|
20230918,140100,450269250,7460,7460,7460,7460,0
|
|
20230918,140000,450269250,7460,7470,7470,7460,982
|
|
20230918,135900,442943220,7470,7470,7470,7470,0
|
|
20230918,135800,442943220,7470,7470,7470,7470,220
|
|
20230918,135700,441299820,7460,7460,7460,7460,10
|
|
20230918,135600,441225220,7470,7470,7470,7470,0
|
|
20230918,135500,441225220,7470,7470,7470,7470,1
|
|
20230918,135400,441217750,7470,7470,7470,7470,100
|
|
20230918,135300,440470750,7470,7470,7470,7470,40
|
|
20230918,135200,440171950,7470,7470,7470,7470,1
|
|
20230918,135100,440164480,7470,7470,7470,7470,1
|
|
20230918,135000,440157010,7470,7470,7470,7470,10
|
|
20230918,134900,440082310,7470,7470,7470,7470,0
|
|
20230918,134800,440082310,7470,7470,7470,7470,0
|
|
20230918,134700,440082310,7470,7470,7470,7470,125
|
|
20230918,134600,439148560,7490,7490,7490,7490,0
|
|
20230918,134500,439148560,7490,7490,7490,7490,0
|
|
20230918,134400,439148560,7490,7490,7490,7490,0
|
|
20230918,134300,439148560,7490,7490,7490,7490,55
|
|
20230918,134200,438736610,7470,7470,7470,7470,0
|
|
20230918,134100,438736610,7470,7470,7470,7470,0
|
|
20230918,134000,438736610,7470,7470,7470,7470,0
|
|
20230918,133900,438736610,7470,7470,7470,7470,40
|
|
20230918,133800,438437810,7470,7470,7470,7470,0
|
|
20230918,133700,438437810,7470,7470,7470,7470,346
|
|
20230918,133600,435853190,7470,7470,7470,7470,10
|
|
20230918,133500,435778490,7490,7490,7490,7490,0
|
|
20230918,133400,435778490,7490,7490,7490,7490,10
|
|
20230918,133300,435703590,7490,7490,7490,7490,0
|
|
20230918,133200,435703590,7490,7490,7490,7490,1
|
|
20230918,133100,435696100,7480,7480,7480,7480,0
|
|
20230918,133000,435696100,7480,7480,7480,7480,10
|
|
20230918,132900,435621300,7480,7480,7480,7480,10
|
|
20230918,132800,435546500,7480,7480,7480,7480,1000
|
|
20230918,132700,428066500,7470,7470,7470,7470,0
|
|
20230918,132600,428066500,7470,7470,7470,7470,200
|
|
20230918,132500,426572500,7470,7470,7470,7470,2510
|
|
20230918,132400,407822800,7480,7480,7480,7480,52
|
|
20230918,132300,407433840,7470,7470,7470,7470,0
|
|
20230918,132200,407433840,7470,7470,7470,7470,0
|
|
20230918,132100,407433840,7470,7470,7470,7470,0
|
|
20230918,132000,407433840,7470,7470,7470,7470,0
|
|
20230918,131900,407433840,7470,7480,7480,7470,722
|
|
20230918,131800,402035090,7480,7480,7480,7480,0
|
|
20230918,131700,402035090,7480,7480,7480,7480,1
|
|
20230918,131600,402027610,7480,7480,7480,7480,0
|
|
20230918,131500,402027610,7480,7480,7480,7480,0
|
|
20230918,131400,402027610,7480,7480,7480,7480,200
|
|
20230918,131300,400531610,7490,7490,7490,7490,1
|
|
20230918,131200,400524120,7480,7480,7480,7480,120
|
|
20230918,131100,399626520,7480,7480,7480,7480,290
|
|
20230918,131000,397457320,7490,7490,7490,7490,0
|
|
20230918,130900,397457320,7490,7490,7490,7490,0
|
|
20230918,130800,397457320,7490,7490,7490,7490,0
|
|
20230918,130700,397457320,7490,7490,7490,7490,1
|
|
20230918,130600,397449830,7480,7480,7480,7480,300
|
|
20230918,130500,395205830,7490,7490,7490,7490,3
|
|
20230918,130400,395183360,7490,7490,7490,7490,0
|
|
20230918,130300,395183360,7490,7490,7490,7490,50
|
|
20230918,130200,394808860,7490,7490,7490,7490,0
|
|
20230918,130100,394808860,7490,7490,7490,7490,74
|
|
20230918,130000,394254600,7480,7480,7480,7480,18
|
|
20230918,125900,394119960,7490,7490,7490,7490,0
|
|
20230918,125800,394119960,7490,7490,7490,7490,100
|
|
20230918,125700,393370960,7490,7490,7490,7490,1
|
|
20230918,125600,393363470,7490,7490,7490,7490,0
|
|
20230918,125500,393363470,7490,7480,7490,7480,230
|
|
20230918,125400,391641570,7480,7480,7490,7480,325
|
|
20230918,125300,389208470,7480,7480,7480,7480,5
|
|
20230918,125200,389171070,7500,7500,7500,7500,0
|
|
20230918,125100,389171070,7500,7500,7500,7500,300
|
|
20230918,125000,386921070,7500,7500,7500,7500,0
|
|
20230918,124900,386921070,7500,7500,7500,7500,0
|
|
20230918,124800,386921070,7500,7500,7500,7500,203
|
|
20230918,124700,385398570,7490,7490,7490,7490,297
|
|
20230918,124600,383174040,7480,7480,7480,7480,0
|
|
20230918,124500,383174040,7480,7480,7480,7480,0
|
|
20230918,124400,383174040,7480,7480,7480,7480,62
|
|
20230918,124300,382710280,7480,7480,7480,7480,12
|
|
20230918,124200,382620520,7490,7490,7490,7490,8
|
|
20230918,124100,382560600,7490,7490,7490,7490,0
|
|
20230918,124000,382560600,7490,7490,7490,7490,32
|
|
20230918,123900,382320920,7490,7490,7490,7490,10
|
|
20230918,123800,382246020,7480,7480,7480,7480,0
|
|
20230918,123700,382246020,7480,7480,7480,7480,0
|
|
20230918,123600,382246020,7480,7480,7480,7480,0
|
|
20230918,123500,382246020,7480,7480,7480,7480,0
|
|
20230918,123400,382246020,7480,7480,7480,7480,0
|
|
20230918,123300,382246020,7480,7480,7480,7480,0
|
|
20230918,123200,382246020,7480,7480,7480,7480,0
|
|
20230918,123100,382246020,7480,7480,7480,7480,0
|
|
20230918,123000,382246020,7480,7490,7490,7480,62
|
|
20230918,122900,381781650,7490,7490,7490,7490,207
|
|
20230918,122800,380231220,7490,7490,7490,7490,0
|
|
20230918,122700,380231220,7490,7490,7490,7490,0
|
|
20230918,122600,380231220,7490,7490,7490,7490,0
|
|
20230918,122500,380231220,7490,7490,7490,7490,10
|
|
20230918,122400,380156320,7480,7480,7480,7480,1050
|
|
20230918,122300,372302320,7490,7490,7490,7490,82
|
|
20230918,122200,371688140,7500,7500,7500,7500,0
|
|
20230918,122100,371688140,7500,7500,7500,7500,0
|
|
20230918,122000,371688140,7500,7500,7500,7500,0
|
|
20230918,121900,371688140,7500,7500,7500,7500,0
|
|
20230918,121800,371688140,7500,7500,7500,7500,210
|
|
20230918,121700,370113140,7500,7500,7500,7500,0
|
|
20230918,121600,370113140,7500,7500,7500,7500,0
|
|
20230918,121500,370113140,7500,7500,7500,7500,0
|
|
20230918,121400,370113140,7500,7500,7500,7500,0
|
|
20230918,121300,370113140,7500,7500,7500,7500,50
|
|
20230918,121200,369738140,7500,7500,7500,7500,0
|
|
20230918,121100,369738140,7500,7500,7500,7500,0
|
|
20230918,121000,369738140,7500,7500,7500,7500,0
|
|
20230918,120900,369738140,7500,7500,7500,7500,0
|
|
20230918,120800,369738140,7500,7500,7500,7500,0
|
|
20230918,120700,369738140,7500,7500,7500,7500,32
|
|
20230918,120600,369498140,7500,7500,7500,7500,0
|
|
20230918,120500,369498140,7500,7500,7500,7500,1
|
|
20230918,120400,369490640,7490,7490,7490,7490,0
|
|
20230918,120300,369490640,7490,7500,7500,7490,757
|
|
20230918,120200,363820610,7490,7490,7490,7490,42
|
|
20230918,120100,363506030,7500,7500,7500,7500,4
|
|
20230918,120000,363476030,7500,7500,7500,7490,103
|
|
20230918,115900,362704530,7490,7490,7490,7490,208
|
|
20230918,115800,361146610,7490,7490,7490,7490,139
|
|
20230918,115700,360105500,7490,7490,7490,7490,0
|
|
20230918,115600,360105500,7490,7490,7490,7490,110
|
|
20230918,115500,359281600,7480,7480,7480,7480,1
|
|
20230918,115400,359274120,7510,7500,7510,7490,151
|
|
20230918,115300,358142910,7510,7510,7510,7510,10
|
|
20230918,115200,358067810,7520,7520,7520,7520,0
|
|
20230918,115100,358067810,7520,7520,7520,7520,1
|
|
20230918,115000,358060290,7500,7500,7500,7500,0
|
|
20230918,114900,358060290,7500,7500,7500,7500,234
|
|
20230918,114800,356305290,7530,7530,7530,7530,0
|
|
20230918,114700,356305290,7530,7530,7530,7530,0
|
|
20230918,114600,356305290,7530,7530,7530,7530,0
|
|
20230918,114500,356305290,7530,7530,7530,7530,0
|
|
20230918,114400,356305290,7530,7530,7530,7530,10
|
|
20230918,114300,356229990,7530,7530,7530,7530,3
|
|
20230918,114200,356207400,7530,7530,7530,7530,0
|
|
20230918,114100,356207400,7530,7530,7530,7530,0
|
|
20230918,114000,356207400,7530,7530,7530,7530,0
|
|
20230918,113900,356207400,7530,7530,7530,7530,24
|
|
20230918,113800,356026680,7500,7500,7500,7500,0
|
|
20230918,113700,356026680,7500,7500,7500,7500,0
|
|
20230918,113600,356026680,7500,7500,7500,7500,0
|
|
20230918,113500,356026680,7500,7500,7500,7500,0
|
|
20230918,113400,356026680,7500,7500,7500,7500,1
|
|
20230918,113300,356019180,7540,7540,7540,7540,39
|
|
20230918,113200,355725120,7540,7540,7540,7540,1
|
|
20230918,113100,355717580,7540,7510,7540,7510,5
|
|
20230918,113000,355679910,7490,7490,7490,7490,0
|
|
20230918,112900,355679910,7490,7490,7490,7490,0
|
|
20230918,112800,355679910,7490,7490,7490,7490,2
|
|
20230918,112700,355664930,7490,7500,7500,7490,283
|
|
20230918,112600,353542490,7500,7500,7500,7500,96
|
|
20230918,112500,352822490,7500,7500,7500,7500,143
|
|
20230918,112400,351749990,7510,7510,7510,7510,0
|
|
20230918,112300,351749990,7510,7510,7510,7510,0
|
|
20230918,112200,351749990,7510,7510,7510,7510,0
|
|
20230918,112100,351749990,7510,7510,7510,7510,0
|
|
20230918,112000,351749990,7510,7520,7520,7510,2
|
|
20230918,111900,351734960,7520,7520,7520,7520,0
|
|
20230918,111800,351734960,7520,7540,7540,7520,3
|
|
20230918,111700,351712370,7540,7540,7540,7540,1
|
|
20230918,111600,351704830,7540,7500,7540,7500,3050
|
|
20230918,111500,328719960,7500,7500,7500,7500,0
|
|
20230918,111400,328719960,7500,7500,7500,7500,40
|
|
20230918,111300,328419960,7500,7500,7500,7500,1130
|
|
20230918,111200,319944960,7470,7470,7470,7470,0
|
|
20230918,111100,319944960,7470,7470,7470,7470,0
|
|
20230918,111000,319944960,7470,7470,7470,7470,0
|
|
20230918,110900,319944960,7470,7480,7480,7470,1030
|
|
20230918,110800,312250560,7490,7490,7490,7490,30
|
|
20230918,110700,312025860,7470,7480,7480,7470,32
|
|
20230918,110600,311786810,7490,7490,7490,7490,6
|
|
20230918,110500,311741870,7490,7490,7490,7490,8
|
|
20230918,110400,311681950,7460,7460,7460,7460,1
|
|
20230918,110300,311674490,7450,7470,7480,7450,4567
|
|
20230918,110200,277616810,7480,7480,7480,7480,8
|
|
20230918,110100,277556970,7500,7500,7500,7500,0
|
|
20230918,110000,277556970,7500,7500,7500,7500,0
|
|
20230918,105900,277556970,7500,7470,7500,7470,110
|
|
20230918,105800,276735240,7470,7470,7470,7470,0
|
|
20230918,105700,276735240,7470,7470,7470,7470,0
|
|
20230918,105600,276735240,7470,7470,7470,7470,0
|
|
20230918,105500,276735240,7470,7470,7470,7470,21
|
|
20230918,105400,276578370,7500,7500,7500,7500,20
|
|
20230918,105300,276428370,7500,7500,7500,7500,0
|
|
20230918,105200,276428370,7500,7490,7500,7490,159
|
|
20230918,105100,275235890,7470,7480,7480,7470,1002
|
|
20230918,105000,267750500,7480,7490,7490,7480,7
|
|
20230918,104900,267698120,7500,7500,7500,7500,0
|
|
20230918,104800,267698120,7500,7500,7500,7500,0
|
|
20230918,104700,267698120,7500,7500,7500,7500,3
|
|
20230918,104600,267675620,7480,7480,7480,7480,0
|
|
20230918,104500,267675620,7480,7480,7480,7480,0
|
|
20230918,104400,267675620,7480,7480,7480,7480,0
|
|
20230918,104300,267675620,7480,7480,7480,7480,0
|
|
20230918,104200,267675620,7480,7480,7480,7480,50
|
|
20230918,104100,267301620,7480,7480,7480,7480,10
|
|
20230918,104000,267226820,7480,7490,7490,7480,15
|
|
20230918,103900,267114570,7490,7470,7490,7470,447
|
|
20230918,103800,263773910,7470,7480,7480,7470,6
|
|
20230918,103700,263729080,7480,7480,7480,7480,5
|
|
20230918,103600,263691680,7480,7480,7480,7470,58
|
|
20230918,103500,263257860,7480,7480,7480,7480,1
|
|
20230918,103400,263250380,7480,7470,7480,7470,13
|
|
20230918,103300,263153170,7470,7470,7470,7470,20
|
|
20230918,103200,263003770,7460,7470,7470,7460,258
|
|
20230918,103100,261078880,7510,7510,7510,7510,0
|
|
20230918,103000,261078880,7510,7470,7510,7460,1070
|
|
20230918,102900,253073290,7460,7460,7460,7460,0
|
|
20230918,102800,253073290,7460,7460,7460,7460,93
|
|
20230918,102700,252379510,7460,7470,7470,7460,1962
|
|
20230918,102600,237742400,7470,7480,7480,7470,949
|
|
20230918,102500,230652680,7480,7480,7480,7480,203
|
|
20230918,102400,229134240,7480,7490,7490,7470,6292
|
|
20230918,102300,182015960,7500,7500,7500,7500,148
|
|
20230918,102200,180905960,7500,7500,7500,7500,1235
|
|
20230918,102100,171643460,7510,7510,7510,7510,0
|
|
20230918,102000,171643460,7510,7510,7510,7510,0
|
|
20230918,101900,171643460,7510,7510,7510,7510,0
|
|
20230918,101800,171643460,7510,7510,7510,7510,0
|
|
20230918,101700,171643460,7510,7510,7510,7510,73
|
|
20230918,101600,171095230,7510,7510,7510,7510,125
|
|
20230918,101500,170156480,7520,7520,7520,7520,26
|
|
20230918,101400,169960960,7520,7520,7520,7520,8
|
|
20230918,101300,169900800,7520,7520,7520,7520,0
|
|
20230918,101200,169900800,7520,7520,7520,7520,0
|
|
20230918,101100,169900800,7520,7520,7520,7520,10
|
|
20230918,101000,169825600,7510,7510,7510,7510,1
|
|
20230918,100900,169818090,7500,7500,7500,7500,0
|
|
20230918,100800,169818090,7500,7500,7500,7500,0
|
|
20230918,100700,169818090,7500,7500,7500,7500,0
|
|
20230918,100600,169818090,7500,7510,7510,7500,100
|
|
20230918,100500,169067560,7510,7510,7510,7510,5
|
|
20230918,100400,169030010,7500,7500,7500,7500,252
|
|
20230918,100300,167140010,7500,7500,7500,7500,241
|
|
20230918,100200,165332510,7510,7510,7510,7510,173
|
|
20230918,100100,164033280,7500,7500,7500,7500,369
|
|
20230918,100000,161265780,7490,7500,7500,7490,185
|
|
20230918,095900,159878760,7490,7500,7500,7490,403
|
|
20230918,095800,156857350,7500,7500,7500,7500,403
|
|
20230918,095700,153834850,7500,7510,7510,7490,1327
|
|
20230918,095600,143885120,7520,7520,7520,7520,0
|
|
20230918,095500,143885120,7520,7520,7520,7520,52
|
|
20230918,095400,143494080,7520,7520,7520,7520,56
|
|
20230918,095300,143072960,7520,7520,7520,7520,5
|
|
20230918,095200,143035360,7510,7510,7510,7510,0
|
|
20230918,095100,143035360,7510,7500,7510,7500,465
|
|
20230918,095000,139547420,7490,7520,7520,7490,5038
|
|
20230918,094900,101766530,7550,7550,7550,7550,2
|
|
20230918,094800,101751430,7520,7520,7520,7520,242
|
|
20230918,094700,99931590,7510,7510,7510,7510,0
|
|
20230918,094600,99931590,7510,7510,7510,7510,0
|
|
20230918,094500,99931590,7510,7520,7520,7510,1000
|
|
20230918,094400,92418480,7540,7540,7540,7510,1687
|
|
20230918,094300,79747490,7550,7550,7550,7550,0
|
|
20230918,094200,79747490,7550,7550,7550,7550,40
|
|
20230918,094100,79445490,7550,7550,7550,7550,0
|
|
20230918,094000,79445490,7550,7550,7550,7550,20
|
|
20230918,093900,79294490,7550,7550,7550,7550,8
|
|
20230918,093800,79234090,7550,7520,7550,7520,2
|
|
20230918,093700,79219020,7560,7560,7560,7560,0
|
|
20230918,093600,79219020,7560,7510,7560,7510,31
|
|
20230918,093500,78986160,7510,7540,7540,7510,3400
|
|
20230918,093400,53435620,7530,7590,7590,7530,546
|
|
20230918,093300,49323550,7600,7600,7600,7600,0
|
|
20230918,093200,49323550,7600,7560,7600,7540,46
|
|
20230918,093100,48976010,7550,7550,7550,7550,25
|
|
20230918,093000,48787260,7550,7540,7550,7540,446
|
|
20230918,092900,45424360,7540,7530,7540,7530,360
|
|
20230918,092800,42712960,7530,7530,7530,7530,0
|
|
20230918,092700,42712960,7530,7530,7530,7530,0
|
|
20230918,092600,42712960,7530,7530,7530,7530,1
|
|
20230918,092500,42705430,7530,7530,7530,7530,142
|
|
20230918,092400,41636170,7530,7520,7530,7520,119
|
|
20230918,092300,40741090,7520,7530,7530,7520,21
|
|
20230918,092200,40583080,7510,7510,7510,7510,0
|
|
20230918,092100,40583080,7510,7510,7510,7510,0
|
|
20230918,092000,40583080,7510,7510,7510,7510,413
|
|
20230918,091900,37481450,7550,7550,7550,7550,0
|
|
20230918,091800,37481450,7550,7550,7550,7500,1344
|
|
20230918,091700,27387410,7550,7550,7550,7550,5
|
|
20230918,091600,27349660,7530,7540,7540,7530,28
|
|
20230918,091500,27138590,7530,7550,7550,7530,112
|
|
20230918,091400,26295190,7550,7550,7550,7550,50
|
|
20230918,091300,25917690,7550,7530,7550,7530,249
|
|
20230918,091200,24038940,7530,7560,7560,7530,387
|
|
20230918,091100,21123530,7550,7570,7570,7550,224
|
|
20230918,091000,19431130,7570,7570,7570,7570,7
|
|
20230918,090900,19378140,7570,7560,7570,7560,169
|
|
20230918,090800,18099460,7560,7560,7560,7560,26
|
|
20230918,090700,17902900,7580,7580,7580,7580,20
|
|
20230918,090600,17751300,7580,7580,7600,7580,611
|
|
20230918,090500,13111700,7580,7580,7580,7580,5
|
|
20230918,090400,13073800,7540,7540,7540,7540,15
|
|
20230918,090300,12960700,7540,7540,7540,7540,201
|
|
20230918,090200,11445160,7540,7530,7540,7530,140
|
|
20230918,090100,10389660,7600,7560,7600,7500,417
|
|
20230918,090000,7250020,7560,7580,7600,7560,955
|