667 lines
32 KiB
CSV
667 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,200400,537633430,7320,7320,7320,7320,1137
|
|
20230920,200300,537633430,7320,7320,7320,7320,0
|
|
20230920,200200,537633430,7320,7320,7320,7320,0
|
|
20230920,200100,537633430,7320,7320,7320,7320,0
|
|
20230920,200000,537633430,7320,7320,7320,7320,0
|
|
20230920,195900,537633430,7320,7320,7320,7320,0
|
|
20230920,195800,537633430,7320,7320,7320,7320,0
|
|
20230920,195700,537633430,7320,7320,7320,7320,0
|
|
20230920,195600,537633430,7320,7320,7320,7320,0
|
|
20230920,195500,537633430,7320,7320,7320,7320,0
|
|
20230920,195400,537633430,7320,7320,7320,7320,0
|
|
20230920,195300,537633430,7320,7320,7320,7320,0
|
|
20230920,195200,537633430,7320,7320,7320,7320,0
|
|
20230920,195100,537633430,7320,7320,7320,7320,0
|
|
20230920,195000,537633430,7320,7320,7320,7320,0
|
|
20230920,194900,537633430,7320,7320,7320,7320,0
|
|
20230920,194800,537633430,7320,7320,7320,7320,0
|
|
20230920,194700,537633430,7320,7320,7320,7320,0
|
|
20230920,194600,537633430,7320,7320,7320,7320,0
|
|
20230920,194500,537633430,7320,7320,7320,7320,0
|
|
20230920,194400,537633430,7320,7320,7320,7320,0
|
|
20230920,194300,537633430,7320,7320,7320,7320,0
|
|
20230920,194200,537633430,7320,7320,7320,7320,0
|
|
20230920,194100,537633430,7320,7320,7320,7320,0
|
|
20230920,194000,537633430,7320,7320,7320,7320,0
|
|
20230920,193900,537633430,7320,7320,7320,7320,0
|
|
20230920,193800,537633430,7320,7320,7320,7320,0
|
|
20230920,193700,537633430,7320,7320,7320,7320,0
|
|
20230920,193600,537633430,7320,7320,7320,7320,0
|
|
20230920,193500,537633430,7320,7320,7320,7320,0
|
|
20230920,193400,537633430,7320,7320,7320,7320,1137
|
|
20230920,193300,537633430,7320,7320,7320,7320,0
|
|
20230920,193200,537633430,7320,7320,7320,7320,0
|
|
20230920,193100,537633430,7320,7320,7320,7320,0
|
|
20230920,193000,537633430,7320,7320,7320,7320,0
|
|
20230920,192900,537633430,7320,7320,7320,7320,0
|
|
20230920,192800,537633430,7320,7320,7320,7320,0
|
|
20230920,192700,537633430,7320,7320,7320,7320,0
|
|
20230920,192600,537633430,7320,7320,7320,7320,0
|
|
20230920,192500,537633430,7320,7320,7320,7320,0
|
|
20230920,192400,537633430,7320,7320,7320,7320,0
|
|
20230920,192300,537633430,7320,7320,7320,7320,0
|
|
20230920,192200,537633430,7320,7320,7320,7320,0
|
|
20230920,192100,537633430,7320,7320,7320,7320,0
|
|
20230920,192000,537633430,7320,7320,7320,7320,0
|
|
20230920,191900,537633430,7320,7320,7320,7320,0
|
|
20230920,191800,537633430,7320,7320,7320,7320,0
|
|
20230920,191700,537633430,7320,7320,7320,7320,0
|
|
20230920,191600,537633430,7320,7320,7320,7320,0
|
|
20230920,191500,537633430,7320,7320,7320,7320,0
|
|
20230920,191400,537633430,7320,7320,7320,7320,0
|
|
20230920,191300,537633430,7320,7320,7320,7320,0
|
|
20230920,191200,537633430,7320,7320,7320,7320,0
|
|
20230920,191100,537633430,7320,7320,7320,7320,0
|
|
20230920,191000,537633430,7320,7320,7320,7320,0
|
|
20230920,190900,537633430,7320,7320,7320,7320,0
|
|
20230920,190800,537633430,7320,7320,7320,7320,0
|
|
20230920,190700,537633430,7320,7320,7320,7320,0
|
|
20230920,190600,537633430,7320,7320,7320,7320,0
|
|
20230920,190500,537633430,7320,7320,7320,7320,0
|
|
20230920,190400,537633430,7320,7320,7320,7320,1137
|
|
20230920,190300,537633430,7320,7320,7320,7320,0
|
|
20230920,190200,537633430,7320,7320,7320,7320,0
|
|
20230920,190100,537633430,7320,7320,7320,7320,0
|
|
20230920,190000,537633430,7320,7320,7320,7320,0
|
|
20230920,185900,537633430,7320,7320,7320,7320,0
|
|
20230920,185800,537633430,7320,7320,7320,7320,0
|
|
20230920,185700,537633430,7320,7320,7320,7320,0
|
|
20230920,185600,537633430,7320,7320,7320,7320,0
|
|
20230920,185500,537633430,7320,7320,7320,7320,0
|
|
20230920,185400,537633430,7320,7320,7320,7320,0
|
|
20230920,185300,537633430,7320,7320,7320,7320,0
|
|
20230920,185200,537633430,7320,7320,7320,7320,0
|
|
20230920,185100,537633430,7320,7320,7320,7320,0
|
|
20230920,185000,537633430,7320,7320,7320,7320,0
|
|
20230920,184900,537633430,7320,7320,7320,7320,0
|
|
20230920,184800,537633430,7320,7320,7320,7320,0
|
|
20230920,184700,537633430,7320,7320,7320,7320,0
|
|
20230920,184600,537633430,7320,7320,7320,7320,0
|
|
20230920,184500,537633430,7320,7320,7320,7320,0
|
|
20230920,184400,537633430,7320,7320,7320,7320,0
|
|
20230920,184300,537633430,7320,7320,7320,7320,0
|
|
20230920,184200,537633430,7320,7320,7320,7320,0
|
|
20230920,184100,537633430,7320,7320,7320,7320,0
|
|
20230920,184000,537633430,7320,7320,7320,7320,0
|
|
20230920,183900,537633430,7320,7320,7320,7320,0
|
|
20230920,183800,537633430,7320,7320,7320,7320,0
|
|
20230920,183700,537633430,7320,7320,7320,7320,0
|
|
20230920,183600,537633430,7320,7320,7320,7320,0
|
|
20230920,183500,537633430,7320,7320,7320,7320,0
|
|
20230920,183400,537633430,7320,7320,7320,7320,1137
|
|
20230920,183300,537633430,7320,7320,7320,7320,0
|
|
20230920,183200,537633430,7320,7320,7320,7320,0
|
|
20230920,183100,537633430,7320,7320,7320,7320,0
|
|
20230920,183000,537633430,7320,7320,7320,7320,0
|
|
20230920,182900,537633430,7320,7320,7320,7320,0
|
|
20230920,182800,537633430,7320,7320,7320,7320,0
|
|
20230920,182700,537633430,7320,7320,7320,7320,0
|
|
20230920,182600,537633430,7320,7320,7320,7320,0
|
|
20230920,182500,537633430,7320,7320,7320,7320,0
|
|
20230920,182400,537633430,7320,7320,7320,7320,0
|
|
20230920,182300,537633430,7320,7320,7320,7320,0
|
|
20230920,182200,537633430,7320,7320,7320,7320,0
|
|
20230920,182100,537633430,7320,7320,7320,7320,0
|
|
20230920,182000,537633430,7320,7320,7320,7320,0
|
|
20230920,181900,537633430,7320,7320,7320,7320,0
|
|
20230920,181800,537633430,7320,7320,7320,7320,0
|
|
20230920,181700,537633430,7320,7320,7320,7320,0
|
|
20230920,181600,537633430,7320,7320,7320,7320,0
|
|
20230920,181500,537633430,7320,7320,7320,7320,0
|
|
20230920,181400,537633430,7320,7320,7320,7320,0
|
|
20230920,181300,537633430,7320,7320,7320,7320,0
|
|
20230920,181200,537633430,7320,7320,7320,7320,0
|
|
20230920,181100,537633430,7320,7320,7320,7320,0
|
|
20230920,181000,537633430,7320,7320,7320,7320,0
|
|
20230920,180900,537633430,7320,7320,7320,7320,0
|
|
20230920,180800,537633430,7320,7320,7320,7320,0
|
|
20230920,180700,537633430,7320,7320,7320,7320,0
|
|
20230920,180600,537633430,7320,7320,7320,7320,0
|
|
20230920,180500,537633430,7320,7320,7320,7320,0
|
|
20230920,180400,537633430,7320,7320,7320,7320,1137
|
|
20230920,180300,537633430,7320,7320,7320,7320,0
|
|
20230920,180200,537633430,7320,7320,7320,7320,0
|
|
20230920,180100,537633430,7320,7320,7320,7320,0
|
|
20230920,180000,537633430,7320,7320,7320,7320,0
|
|
20230920,175900,537633430,7320,7320,7320,7320,0
|
|
20230920,175800,537633430,7320,7320,7320,7320,0
|
|
20230920,175700,537633430,7320,7320,7320,7320,0
|
|
20230920,175600,537633430,7320,7320,7320,7320,0
|
|
20230920,175500,537633430,7320,7320,7320,7320,0
|
|
20230920,175400,537633430,7320,7320,7320,7320,0
|
|
20230920,175300,537633430,7320,7320,7320,7320,0
|
|
20230920,175200,537633430,7320,7320,7320,7320,0
|
|
20230920,175100,537633430,7320,7320,7320,7320,0
|
|
20230920,175000,537633430,7320,7320,7320,7320,0
|
|
20230920,174900,537633430,7320,7320,7320,7320,0
|
|
20230920,174800,537633430,7320,7320,7320,7320,0
|
|
20230920,174700,537633430,7320,7320,7320,7320,0
|
|
20230920,174600,537633430,7320,7320,7320,7320,0
|
|
20230920,174500,537633430,7320,7320,7320,7320,0
|
|
20230920,174400,537633430,7320,7320,7320,7320,0
|
|
20230920,174300,537633430,7320,7320,7320,7320,0
|
|
20230920,174200,537633430,7320,7320,7320,7320,0
|
|
20230920,174100,537633430,7320,7320,7320,7320,0
|
|
20230920,174000,537633430,7320,7320,7320,7320,0
|
|
20230920,173900,537633430,7320,7320,7320,7320,0
|
|
20230920,173800,537633430,7320,7320,7320,7320,0
|
|
20230920,173700,537633430,7320,7320,7320,7320,0
|
|
20230920,173600,537633430,7320,7320,7320,7320,0
|
|
20230920,173500,537633430,7320,7320,7320,7320,0
|
|
20230920,173400,537633430,7320,7320,7320,7320,1137
|
|
20230920,173300,537633430,7320,7320,7320,7320,0
|
|
20230920,173200,537633430,7320,7320,7320,7320,0
|
|
20230920,173100,537633430,7320,7320,7320,7320,0
|
|
20230920,173000,537633430,7320,7320,7320,7320,0
|
|
20230920,172900,537633430,7320,7320,7320,7320,0
|
|
20230920,172800,537633430,7320,7320,7320,7320,0
|
|
20230920,172700,537633430,7320,7320,7320,7320,0
|
|
20230920,172600,537633430,7320,7320,7320,7320,0
|
|
20230920,172500,537633430,7320,7320,7320,7320,0
|
|
20230920,172400,537633430,7320,7320,7320,7320,0
|
|
20230920,172300,537633430,7320,7320,7320,7320,0
|
|
20230920,172200,537633430,7320,7320,7320,7320,0
|
|
20230920,172100,537633430,7320,7320,7320,7320,0
|
|
20230920,172000,537633430,7320,7320,7320,7320,0
|
|
20230920,171900,537633430,7320,7320,7320,7320,0
|
|
20230920,171800,537633430,7320,7320,7320,7320,0
|
|
20230920,171700,537633430,7320,7320,7320,7320,0
|
|
20230920,171600,537633430,7320,7320,7320,7320,0
|
|
20230920,171500,537633430,7320,7320,7320,7320,0
|
|
20230920,171400,537633430,7320,7320,7320,7320,0
|
|
20230920,171300,537633430,7320,7320,7320,7320,0
|
|
20230920,171200,537633430,7320,7320,7320,7320,0
|
|
20230920,171100,537633430,7320,7320,7320,7320,0
|
|
20230920,171000,537633430,7320,7320,7320,7320,0
|
|
20230920,170900,537633430,7320,7320,7320,7320,0
|
|
20230920,170800,537633430,7320,7320,7320,7320,0
|
|
20230920,170700,537633430,7320,7320,7320,7320,0
|
|
20230920,170600,537633430,7320,7320,7320,7320,0
|
|
20230920,170500,537633430,7320,7320,7320,7320,0
|
|
20230920,170400,537633430,7320,7320,7320,7320,1137
|
|
20230920,170300,537633430,7320,7320,7320,7320,0
|
|
20230920,170200,537633430,7320,7320,7320,7320,0
|
|
20230920,170100,537633430,7320,7320,7320,7320,0
|
|
20230920,170000,537633430,7320,7320,7320,7320,0
|
|
20230920,165900,537633430,7320,7320,7320,7320,0
|
|
20230920,165800,537633430,7320,7320,7320,7320,0
|
|
20230920,165700,537633430,7320,7320,7320,7320,0
|
|
20230920,165600,537633430,7320,7320,7320,7320,0
|
|
20230920,165500,537633430,7320,7320,7320,7320,0
|
|
20230920,165400,537633430,7320,7320,7320,7320,0
|
|
20230920,165300,537633430,7320,7320,7320,7320,0
|
|
20230920,165200,537633430,7320,7320,7320,7320,0
|
|
20230920,165100,537633430,7320,7320,7320,7320,0
|
|
20230920,165000,537633430,7320,7320,7320,7320,0
|
|
20230920,164900,537633430,7320,7320,7320,7320,0
|
|
20230920,164800,537633430,7320,7320,7320,7320,0
|
|
20230920,164700,537633430,7320,7320,7320,7320,0
|
|
20230920,164600,537633430,7320,7320,7320,7320,0
|
|
20230920,164500,537633430,7320,7320,7320,7320,0
|
|
20230920,164400,537633430,7320,7320,7320,7320,0
|
|
20230920,164300,537633430,7320,7320,7320,7320,0
|
|
20230920,164200,537633430,7320,7320,7320,7320,0
|
|
20230920,164100,537633430,7320,7320,7320,7320,0
|
|
20230920,164000,537633430,7320,7320,7320,7320,0
|
|
20230920,163900,537633430,7320,7320,7320,7320,0
|
|
20230920,163800,537633430,7320,7320,7320,7320,0
|
|
20230920,163700,537633430,7320,7320,7320,7320,0
|
|
20230920,163600,537633430,7320,7320,7320,7320,0
|
|
20230920,163500,537633430,7320,7320,7320,7320,0
|
|
20230920,163400,537633430,7320,7320,7320,7320,1137
|
|
20230920,163300,537633430,7320,7320,7320,7320,0
|
|
20230920,163200,537633430,7320,7320,7320,7320,0
|
|
20230920,163100,537633430,7320,7320,7320,7320,0
|
|
20230920,163000,537633430,7320,7320,7320,7320,0
|
|
20230920,162900,537633430,7320,7320,7320,7320,0
|
|
20230920,162800,537633430,7320,7320,7320,7320,0
|
|
20230920,162700,537633430,7320,7320,7320,7320,0
|
|
20230920,162600,537633430,7320,7320,7320,7320,0
|
|
20230920,162500,537633430,7320,7320,7320,7320,0
|
|
20230920,162400,537633430,7320,7320,7320,7320,0
|
|
20230920,162300,537633430,7320,7320,7320,7320,0
|
|
20230920,162200,537633430,7320,7320,7320,7320,0
|
|
20230920,162100,537633430,7320,7320,7320,7320,0
|
|
20230920,162000,537633430,7320,7320,7320,7320,0
|
|
20230920,161900,537633430,7320,7320,7320,7320,0
|
|
20230920,161800,537633430,7320,7320,7320,7320,0
|
|
20230920,161700,537633430,7320,7320,7320,7320,0
|
|
20230920,161600,537633430,7320,7320,7320,7320,0
|
|
20230920,161500,537633430,7320,7320,7320,7320,0
|
|
20230920,161400,537633430,7320,7320,7320,7320,0
|
|
20230920,161300,537633430,7320,7320,7320,7320,0
|
|
20230920,161200,537633430,7320,7320,7320,7320,0
|
|
20230920,161100,537633430,7320,7320,7320,7320,0
|
|
20230920,161000,537633430,7320,7320,7320,7320,0
|
|
20230920,160900,537633430,7320,7320,7320,7320,0
|
|
20230920,160800,537633430,7320,7320,7320,7320,0
|
|
20230920,160700,537633430,7320,7320,7320,7320,0
|
|
20230920,160600,537633430,7320,7320,7320,7320,0
|
|
20230920,160500,537633430,7320,7320,7320,7320,0
|
|
20230920,160400,537633430,7320,7320,7320,7320,1137
|
|
20230920,160300,537633430,7320,7320,7320,7320,0
|
|
20230920,160200,537633430,7320,7320,7320,7320,0
|
|
20230920,160100,537633430,7320,7320,7320,7320,0
|
|
20230920,160000,537633430,7320,7320,7320,7320,0
|
|
20230920,155900,537633430,7320,7320,7320,7320,0
|
|
20230920,155800,537633430,7320,7320,7320,7320,0
|
|
20230920,155700,537633430,7320,7320,7320,7320,0
|
|
20230920,155600,537633430,7320,7320,7320,7320,0
|
|
20230920,155500,537633430,7320,7320,7320,7320,0
|
|
20230920,155400,537633430,7320,7320,7320,7320,0
|
|
20230920,155300,537633430,7320,7320,7320,7320,0
|
|
20230920,155200,537633430,7320,7320,7320,7320,0
|
|
20230920,155100,537633430,7320,7320,7320,7320,0
|
|
20230920,155000,537633430,7320,7320,7320,7320,0
|
|
20230920,154900,537633430,7320,7320,7320,7320,0
|
|
20230920,154800,537633430,7320,7320,7320,7320,0
|
|
20230920,154700,537633430,7320,7320,7320,7320,0
|
|
20230920,154600,537633430,7320,7320,7320,7320,0
|
|
20230920,154500,537633430,7320,7320,7320,7320,0
|
|
20230920,154400,537633430,7320,7320,7320,7320,0
|
|
20230920,154300,537633430,7320,7320,7320,7320,0
|
|
20230920,154200,537633430,7320,7320,7320,7320,0
|
|
20230920,154100,537633430,7320,7320,7320,7320,0
|
|
20230920,154000,537633430,7320,7320,7320,7320,0
|
|
20230920,153900,537633430,7320,7320,7320,7320,0
|
|
20230920,153800,537633430,7320,7320,7320,7320,0
|
|
20230920,153700,537633430,7320,7320,7320,7320,0
|
|
20230920,153600,537633430,7320,7320,7320,7320,0
|
|
20230920,153500,537633430,7320,7320,7320,7320,0
|
|
20230920,153400,537633430,7320,7320,7320,7320,1137
|
|
20230920,153300,537633430,7320,7320,7320,7320,0
|
|
20230920,153200,537633430,7320,7320,7320,7320,0
|
|
20230920,153100,537633430,7320,7320,7320,7320,0
|
|
20230920,153000,537633430,7320,7320,7320,7320,1137
|
|
20230920,152900,529310590,7370,7370,7370,7370,0
|
|
20230920,152800,529310590,7370,7370,7370,7370,0
|
|
20230920,152700,529310590,7370,7370,7370,7370,0
|
|
20230920,152600,529310590,7370,7370,7370,7370,0
|
|
20230920,152500,529310590,7370,7370,7370,7370,0
|
|
20230920,152400,529310590,7370,7370,7370,7370,0
|
|
20230920,152300,529310590,7370,7370,7370,7370,0
|
|
20230920,152200,529310590,7370,7370,7370,7370,0
|
|
20230920,152100,529310590,7370,7370,7370,7370,0
|
|
20230920,152000,529310590,7370,7370,7370,7370,0
|
|
20230920,151900,529310590,7370,7320,7370,7320,1198
|
|
20230920,151800,520541030,7320,7360,7370,7320,330
|
|
20230920,151700,518123980,7370,7370,7370,7370,27
|
|
20230920,151600,517924990,7330,7330,7330,7330,137
|
|
20230920,151500,516920780,7330,7350,7350,7330,120
|
|
20230920,151400,516039380,7370,7380,7380,7360,79
|
|
20230920,151300,515456670,7380,7380,7380,7380,0
|
|
20230920,151200,515456670,7380,7380,7380,7380,0
|
|
20230920,151100,515456670,7380,7380,7380,7380,1
|
|
20230920,151000,515449290,7360,7370,7380,7360,202
|
|
20230920,150900,513961950,7350,7350,7350,7350,20
|
|
20230920,150800,513814950,7350,7350,7350,7350,0
|
|
20230920,150700,513814950,7350,7350,7350,7350,0
|
|
20230920,150600,513814950,7350,7350,7350,7350,0
|
|
20230920,150500,513814950,7350,7350,7350,7350,5
|
|
20230920,150400,513778200,7350,7350,7350,7350,264
|
|
20230920,150300,511837800,7330,7330,7330,7330,0
|
|
20230920,150200,511837800,7330,7330,7330,7330,0
|
|
20230920,150100,511837800,7330,7340,7340,7330,80
|
|
20230920,150000,511251360,7340,7340,7340,7340,55
|
|
20230920,145900,510847660,7340,7320,7340,7320,720
|
|
20230920,145800,505576200,7320,7320,7320,7320,0
|
|
20230920,145700,505576200,7320,7320,7320,7320,0
|
|
20230920,145600,505576200,7320,7330,7330,7320,600
|
|
20230920,145500,501182200,7330,7330,7330,7330,0
|
|
20230920,145400,501182200,7330,7330,7330,7330,975
|
|
20230920,145300,494035450,7330,7330,7330,7330,1000
|
|
20230920,145200,486705450,7350,7350,7350,7350,0
|
|
20230920,145100,486705450,7350,7350,7350,7350,0
|
|
20230920,145000,486705450,7350,7350,7350,7350,10
|
|
20230920,144900,486631950,7350,7350,7350,7350,0
|
|
20230920,144800,486631950,7350,7350,7350,7350,0
|
|
20230920,144700,486631950,7350,7350,7350,7350,2
|
|
20230920,144600,486617250,7350,7330,7350,7330,101
|
|
20230920,144500,485876900,7340,7340,7340,7340,2
|
|
20230920,144400,485862220,7350,7350,7350,7350,0
|
|
20230920,144300,485862220,7350,7350,7350,7350,1
|
|
20230920,144200,485854870,7350,7350,7350,7350,0
|
|
20230920,144100,485854870,7350,7350,7350,7350,1
|
|
20230920,144000,485847520,7350,7350,7350,7350,22
|
|
20230920,143900,485685820,7350,7350,7350,7350,1
|
|
20230920,143800,485678470,7340,7340,7340,7340,0
|
|
20230920,143700,485678470,7340,7340,7340,7340,191
|
|
20230920,143600,484276530,7340,7330,7340,7330,334
|
|
20230920,143500,481825020,7340,7340,7340,7340,0
|
|
20230920,143400,481825020,7340,7340,7340,7340,0
|
|
20230920,143300,481825020,7340,7340,7340,7340,0
|
|
20230920,143200,481825020,7340,7340,7340,7340,0
|
|
20230920,143100,481825020,7340,7310,7340,7310,11
|
|
20230920,143000,481744580,7310,7310,7310,7310,0
|
|
20230920,142900,481744580,7310,7310,7310,7300,671
|
|
20230920,142800,476841650,7300,7310,7310,7300,307
|
|
20230920,142700,474599510,7350,7350,7350,7350,770
|
|
20230920,142600,468940010,7350,7310,7350,7310,208
|
|
20230920,142500,467419490,7310,7310,7310,7310,207
|
|
20230920,142400,465906320,7310,7300,7310,7300,310
|
|
20230920,142300,463641250,7300,7300,7330,7300,417
|
|
20230920,142200,460597120,7300,7330,7330,7300,216
|
|
20230920,142100,459020050,7300,7300,7300,7300,311
|
|
20230920,142000,456749750,7340,7340,7340,7340,0
|
|
20230920,141900,456749750,7340,7300,7340,7300,208
|
|
20230920,141800,455231310,7300,7300,7300,7300,209
|
|
20230920,141700,453705610,7300,7300,7310,7300,311
|
|
20230920,141600,451433840,7300,7310,7310,7300,218
|
|
20230920,141500,449842430,7310,7310,7310,7310,310
|
|
20230920,141400,447576330,7310,7310,7310,7310,402
|
|
20230920,141300,444637710,7310,7310,7310,7310,520
|
|
20230920,141200,440836510,7310,7320,7320,7310,352
|
|
20230920,141100,438262390,7320,7320,7320,7310,103
|
|
20230920,141000,437509260,7320,7320,7320,7320,114
|
|
20230920,140900,436674780,7320,7320,7320,7320,436
|
|
20230920,140800,433483260,7320,7320,7320,7310,268
|
|
20230920,140700,431522800,7320,7320,7320,7320,441
|
|
20230920,140600,428294680,7320,7320,7320,7320,161
|
|
20230920,140500,427116160,7320,7310,7320,7310,564
|
|
20230920,140400,422988710,7310,7320,7320,7310,616
|
|
20230920,140300,418480630,7320,7320,7330,7320,310
|
|
20230920,140200,416211420,7320,7320,7320,7320,51
|
|
20230920,140100,415838100,7330,7330,7330,7330,156
|
|
20230920,140000,414694620,7330,7330,7330,7330,312
|
|
20230920,135900,412407660,7330,7320,7330,7320,419
|
|
20230920,135800,409337460,7330,7370,7370,7330,107
|
|
20230920,135700,408552870,7380,7330,7380,7330,105
|
|
20230920,135600,407783170,7330,7330,7330,7330,207
|
|
20230920,135500,406265860,7330,7330,7330,7330,407
|
|
20230920,135400,403282550,7330,7330,7330,7330,369
|
|
20230920,135300,400577780,7330,7330,7330,7330,207
|
|
20230920,135200,399060470,7330,7340,7340,7330,310
|
|
20230920,135100,396786670,7340,7340,7340,7340,264
|
|
20230920,135000,394848910,7340,7340,7340,7340,392
|
|
20230920,134900,391971630,7350,7360,7360,7350,250
|
|
20230920,134800,390134120,7350,7350,7350,7350,311
|
|
20230920,134700,387848270,7350,7350,7350,7350,207
|
|
20230920,134600,386326820,7350,7360,7360,7350,104
|
|
20230920,134500,385561420,7350,7350,7350,7350,0
|
|
20230920,134400,385561420,7350,7350,7350,7350,0
|
|
20230920,134300,385561420,7350,7350,7350,7350,0
|
|
20230920,134200,385561420,7350,7350,7350,7350,200
|
|
20230920,134100,384091420,7350,7350,7350,7350,0
|
|
20230920,134000,384091420,7350,7350,7350,7350,0
|
|
20230920,133900,384091420,7350,7350,7350,7350,0
|
|
20230920,133800,384091420,7350,7350,7350,7350,116
|
|
20230920,133700,383238820,7350,7350,7350,7350,301
|
|
20230920,133600,381026470,7350,7350,7350,7350,0
|
|
20230920,133500,381026470,7350,7350,7350,7350,0
|
|
20230920,133400,381026470,7350,7350,7350,7350,0
|
|
20230920,133300,381026470,7350,7350,7350,7350,960
|
|
20230920,133200,373970470,7350,7350,7350,7350,2500
|
|
20230920,133100,355595470,7360,7360,7360,7360,0
|
|
20230920,133000,355595470,7360,7360,7360,7360,5
|
|
20230920,132900,355558670,7360,7360,7360,7360,351
|
|
20230920,132800,352975310,7370,7370,7370,7370,0
|
|
20230920,132700,352975310,7370,7370,7370,7370,0
|
|
20230920,132600,352975310,7370,7370,7370,7370,0
|
|
20230920,132500,352975310,7370,7370,7370,7370,109
|
|
20230920,132400,352171980,7370,7370,7370,7370,52
|
|
20230920,132300,351788740,7370,7370,7370,7370,1
|
|
20230920,132200,351781370,7370,7370,7370,7370,77
|
|
20230920,132100,351213880,7370,7370,7370,7370,0
|
|
20230920,132000,351213880,7370,7370,7370,7370,103
|
|
20230920,131900,350454770,7370,7370,7370,7370,0
|
|
20230920,131800,350454770,7370,7370,7370,7370,1
|
|
20230920,131700,350447400,7370,7370,7370,7370,125
|
|
20230920,131600,349526150,7360,7360,7360,7360,0
|
|
20230920,131500,349526150,7360,7360,7360,7360,0
|
|
20230920,131400,349526150,7360,7360,7360,7360,0
|
|
20230920,131300,349526150,7360,7360,7360,7360,0
|
|
20230920,131200,349526150,7360,7360,7360,7360,0
|
|
20230920,131100,349526150,7360,7360,7360,7360,100
|
|
20230920,131000,348790150,7360,7360,7360,7360,0
|
|
20230920,130900,348790150,7360,7360,7360,7360,0
|
|
20230920,130800,348790150,7360,7360,7360,7360,0
|
|
20230920,130700,348790150,7360,7360,7360,7360,50
|
|
20230920,130600,348422150,7360,7360,7360,7360,0
|
|
20230920,130500,348422150,7360,7360,7360,7350,22
|
|
20230920,130400,348260240,7360,7360,7360,7360,1
|
|
20230920,130300,348252880,7370,7370,7370,7370,76
|
|
20230920,130200,347692760,7370,7370,7370,7370,1
|
|
20230920,130100,347685390,7370,7370,7370,7370,0
|
|
20230920,130000,347685390,7370,7370,7370,7370,0
|
|
20230920,125900,347685390,7370,7360,7370,7360,402
|
|
20230920,125800,344726650,7370,7370,7370,7370,62
|
|
20230920,125700,344269710,7380,7380,7380,7380,6
|
|
20230920,125600,344225430,7370,7370,7370,7370,0
|
|
20230920,125500,344225430,7370,7370,7370,7370,100
|
|
20230920,125400,343488430,7370,7370,7370,7370,0
|
|
20230920,125300,343488430,7370,7370,7370,7370,7
|
|
20230920,125200,343436840,7370,7380,7380,7370,500
|
|
20230920,125100,339751250,7390,7390,7390,7390,0
|
|
20230920,125000,339751250,7390,7390,7390,7390,1
|
|
20230920,124900,339743860,7380,7380,7380,7380,2
|
|
20230920,124800,339729100,7390,7390,7390,7390,2
|
|
20230920,124700,339714320,7380,7380,7380,7380,266
|
|
20230920,124600,337751240,7390,7390,7390,7390,34
|
|
20230920,124500,337499980,7390,7390,7390,7390,303
|
|
20230920,124400,335260810,7390,7390,7390,7390,0
|
|
20230920,124300,335260810,7390,7400,7400,7390,549
|
|
20230920,124200,331201410,7410,7410,7410,7410,0
|
|
20230920,124100,331201410,7410,7410,7410,7410,0
|
|
20230920,124000,331201410,7410,7410,7410,7410,0
|
|
20230920,123900,331201410,7410,7410,7410,7410,0
|
|
20230920,123800,331201410,7410,7410,7410,7410,9
|
|
20230920,123700,331134720,7410,7410,7410,7410,1
|
|
20230920,123600,331127310,7410,7410,7410,7410,97
|
|
20230920,123500,330408540,7410,7410,7410,7410,0
|
|
20230920,123400,330408540,7410,7410,7410,7410,4
|
|
20230920,123300,330378900,7410,7410,7410,7410,16
|
|
20230920,123200,330260340,7410,7410,7410,7410,0
|
|
20230920,123100,330260340,7410,7410,7410,7410,0
|
|
20230920,123000,330260340,7410,7410,7410,7410,20
|
|
20230920,122900,330112140,7410,7410,7410,7410,0
|
|
20230920,122800,330112140,7410,7410,7410,7410,1
|
|
20230920,122700,330104730,7410,7410,7410,7410,20
|
|
20230920,122600,329956530,7410,7410,7410,7410,0
|
|
20230920,122500,329956530,7410,7410,7410,7410,10
|
|
20230920,122400,329882430,7420,7410,7420,7410,16
|
|
20230920,122300,329763860,7420,7420,7420,7420,0
|
|
20230920,122200,329763860,7420,7420,7420,7420,0
|
|
20230920,122100,329763860,7420,7420,7420,7420,1
|
|
20230920,122000,329756440,7400,7400,7400,7400,3
|
|
20230920,121900,329734240,7420,7420,7420,7420,0
|
|
20230920,121800,329734240,7420,7420,7420,7420,0
|
|
20230920,121700,329734240,7420,7420,7420,7420,0
|
|
20230920,121600,329734240,7420,7420,7420,7420,11
|
|
20230920,121500,329652620,7400,7400,7400,7400,34
|
|
20230920,121400,329401020,7400,7400,7400,7400,0
|
|
20230920,121300,329401020,7400,7400,7400,7400,0
|
|
20230920,121200,329401020,7400,7400,7400,7400,1
|
|
20230920,121100,329393620,7420,7420,7420,7420,18
|
|
20230920,121000,329260060,7420,7400,7420,7400,50
|
|
20230920,120900,328889870,7410,7410,7410,7410,0
|
|
20230920,120800,328889870,7410,7410,7410,7410,0
|
|
20230920,120700,328889870,7410,7410,7410,7410,50
|
|
20230920,120600,328519370,7410,7400,7410,7400,75
|
|
20230920,120500,327964270,7400,7400,7400,7400,200
|
|
20230920,120400,326484270,7400,7400,7400,7400,0
|
|
20230920,120300,326484270,7400,7400,7400,7400,0
|
|
20230920,120200,326484270,7400,7400,7400,7400,0
|
|
20230920,120100,326484270,7400,7400,7400,7400,2
|
|
20230920,120000,326469470,7400,7400,7400,7400,0
|
|
20230920,115900,326469470,7400,7400,7400,7400,0
|
|
20230920,115800,326469470,7400,7400,7400,7400,0
|
|
20230920,115700,326469470,7400,7400,7400,7400,0
|
|
20230920,115600,326469470,7400,7400,7400,7400,0
|
|
20230920,115500,326469470,7400,7400,7400,7400,1
|
|
20230920,115400,326462070,7410,7410,7410,7410,129
|
|
20230920,115300,325506180,7400,7400,7400,7400,0
|
|
20230920,115200,325506180,7400,7400,7400,7400,0
|
|
20230920,115100,325506180,7400,7400,7400,7400,18
|
|
20230920,115000,325372980,7400,7400,7400,7400,2
|
|
20230920,114900,325358180,7410,7420,7420,7410,18
|
|
20230920,114800,325224650,7410,7410,7410,7410,299
|
|
20230920,114700,323009060,7410,7410,7410,7410,100
|
|
20230920,114600,322268060,7400,7400,7400,7400,15
|
|
20230920,114500,322157060,7400,7400,7400,7400,50
|
|
20230920,114400,321787060,7390,7390,7390,7390,0
|
|
20230920,114300,321787060,7390,7390,7390,7390,202
|
|
20230920,114200,320294280,7400,7400,7400,7400,0
|
|
20230920,114100,320294280,7400,7400,7400,7400,1
|
|
20230920,114000,320286880,7400,7400,7400,7400,0
|
|
20230920,113900,320286880,7400,7400,7400,7400,8
|
|
20230920,113800,320227680,7400,7400,7400,7400,33
|
|
20230920,113700,319983480,7410,7410,7410,7410,0
|
|
20230920,113600,319983480,7410,7410,7410,7410,0
|
|
20230920,113500,319983480,7410,7410,7410,7410,0
|
|
20230920,113400,319983480,7410,7410,7410,7410,21
|
|
20230920,113300,319827870,7410,7410,7410,7410,0
|
|
20230920,113200,319827870,7410,7410,7410,7410,74
|
|
20230920,113100,319279530,7400,7400,7400,7400,13
|
|
20230920,113000,319183330,7400,7400,7400,7400,0
|
|
20230920,112900,319183330,7400,7400,7400,7400,0
|
|
20230920,112800,319183330,7400,7400,7400,7400,0
|
|
20230920,112700,319183330,7400,7400,7400,7400,0
|
|
20230920,112600,319183330,7400,7400,7400,7400,26
|
|
20230920,112500,318990930,7410,7410,7410,7410,0
|
|
20230920,112400,318990930,7410,7410,7410,7410,0
|
|
20230920,112300,318990930,7410,7410,7410,7410,57
|
|
20230920,112200,318568560,7410,7410,7410,7410,0
|
|
20230920,112100,318568560,7410,7410,7410,7410,0
|
|
20230920,112000,318568560,7410,7410,7410,7410,10
|
|
20230920,111900,318494460,7410,7410,7410,7410,130
|
|
20230920,111800,317531160,7390,7400,7400,7390,136
|
|
20230920,111700,316525340,7400,7400,7400,7400,13
|
|
20230920,111600,316429140,7400,7400,7400,7400,0
|
|
20230920,111500,316429140,7400,7400,7400,7400,0
|
|
20230920,111400,316429140,7400,7400,7400,7400,11
|
|
20230920,111300,316347740,7400,7400,7400,7400,0
|
|
20230920,111200,316347740,7400,7400,7400,7400,4
|
|
20230920,111100,316318140,7390,7390,7390,7390,0
|
|
20230920,111000,316318140,7390,7390,7390,7390,309
|
|
20230920,110900,314034630,7400,7400,7400,7400,10
|
|
20230920,110800,313960630,7400,7400,7400,7400,0
|
|
20230920,110700,313960630,7400,7400,7400,7400,50
|
|
20230920,110600,313590630,7400,7420,7420,7400,1896
|
|
20230920,110500,299531110,7420,7420,7420,7420,2
|
|
20230920,110400,299516270,7410,7410,7410,7410,36
|
|
20230920,110300,299249510,7410,7410,7410,7410,0
|
|
20230920,110200,299249510,7410,7410,7410,7410,0
|
|
20230920,110100,299249510,7410,7410,7410,7410,0
|
|
20230920,110000,299249510,7410,7410,7410,7410,30
|
|
20230920,105900,299027210,7410,7410,7410,7410,0
|
|
20230920,105800,299027210,7410,7410,7410,7410,0
|
|
20230920,105700,299027210,7410,7410,7410,7410,21
|
|
20230920,105600,298871600,7390,7390,7390,7390,0
|
|
20230920,105500,298871600,7390,7390,7390,7390,0
|
|
20230920,105400,298871600,7390,7390,7390,7390,0
|
|
20230920,105300,298871600,7390,7390,7390,7390,500
|
|
20230920,105200,295176600,7390,7390,7390,7390,196
|
|
20230920,105100,293728160,7390,7390,7390,7390,10
|
|
20230920,105000,293654260,7390,7400,7400,7390,474
|
|
20230920,104900,290151380,7390,7420,7420,7390,8
|
|
20230920,104800,290092230,7430,7400,7430,7400,156
|
|
20230920,104700,288936330,7400,7420,7420,7400,2173
|
|
20230920,104600,272849860,7430,7420,7430,7420,4
|
|
20230920,104500,272820160,7420,7430,7430,7420,194
|
|
20230920,104400,271380480,7430,7430,7430,7430,0
|
|
20230920,104300,271380480,7430,7440,7440,7430,6
|
|
20230920,104200,271335850,7430,7430,7430,7430,0
|
|
20230920,104100,271335850,7430,7430,7430,7430,0
|
|
20230920,104000,271335850,7430,7430,7430,7430,0
|
|
20230920,103900,271335850,7430,7430,7430,7430,0
|
|
20230920,103800,271335850,7430,7430,7430,7430,61
|
|
20230920,103700,270882620,7440,7440,7440,7440,0
|
|
20230920,103600,270882620,7440,7440,7440,7440,0
|
|
20230920,103500,270882620,7440,7430,7440,7430,43
|
|
20230920,103400,270563100,7430,7430,7430,7430,0
|
|
20230920,103300,270563100,7430,7430,7430,7430,0
|
|
20230920,103200,270563100,7430,7430,7430,7430,428
|
|
20230920,103100,267383060,7430,7440,7440,7430,84
|
|
20230920,103000,266758870,7440,7440,7440,7440,0
|
|
20230920,102900,266758870,7440,7440,7440,7440,0
|
|
20230920,102800,266758870,7440,7440,7440,7440,0
|
|
20230920,102700,266758870,7440,7440,7440,7440,0
|
|
20230920,102600,266758870,7440,7440,7460,7440,641
|
|
20230920,102500,261989790,7440,7440,7440,7440,22
|
|
20230920,102400,261826110,7460,7460,7460,7460,1
|
|
20230920,102300,261818650,7440,7440,7440,7440,0
|
|
20230920,102200,261818650,7440,7440,7440,7440,0
|
|
20230920,102100,261818650,7440,7440,7440,7440,27
|
|
20230920,102000,261617770,7440,7440,7440,7440,1
|
|
20230920,101900,261610330,7460,7460,7460,7460,0
|
|
20230920,101800,261610330,7460,7460,7460,7460,0
|
|
20230920,101700,261610330,7460,7460,7460,7450,661
|
|
20230920,101600,256685820,7460,7460,7460,7460,57
|
|
20230920,101500,256260600,7450,7450,7450,7450,60
|
|
20230920,101400,255813600,7450,7450,7450,7450,1
|
|
20230920,101300,255806150,7450,7450,7450,7450,20
|
|
20230920,101200,255657150,7450,7450,7450,7450,50
|
|
20230920,101100,255284650,7450,7450,7450,7450,22
|
|
20230920,101000,255120750,7470,7470,7470,7470,0
|
|
20230920,100900,255120750,7470,7470,7470,7470,8
|
|
20230920,100800,255060990,7440,7440,7440,7440,50
|
|
20230920,100700,254688990,7430,7430,7430,7430,8
|
|
20230920,100600,254629550,7430,7430,7430,7430,31
|
|
20230920,100500,254399220,7430,7430,7430,7430,1000
|
|
20230920,100400,246969220,7430,7430,7430,7430,69
|
|
20230920,100300,246456550,7420,7420,7420,7420,166
|
|
20230920,100200,245224830,7420,7460,7460,7420,2799
|
|
20230920,100100,224414250,7470,7470,7470,7470,25
|
|
20230920,100000,224227500,7470,7470,7470,7470,98
|
|
20230920,095900,223495440,7460,7490,7500,7460,136
|
|
20230920,095800,222479290,7470,7470,7470,7470,361
|
|
20230920,095700,219782620,7470,7470,7470,7470,1
|
|
20230920,095600,219775150,7470,7460,7470,7460,13
|
|
20230920,095500,219678130,7460,7450,7460,7450,200
|
|
20230920,095400,218187590,7500,7500,7500,7450,261
|
|
20230920,095300,216234480,7480,7480,7480,7480,114
|
|
20230920,095200,215381760,7480,7490,7500,7480,1081
|
|
20230920,095100,207276620,7490,7490,7490,7490,53
|
|
20230920,095000,206879650,7500,7500,7500,7500,241
|
|
20230920,094900,205072150,7490,7510,7510,7490,189
|
|
20230920,094800,203654600,7510,7500,7520,7500,222
|
|
20230920,094700,201987390,7500,7520,7530,7450,1470
|
|
20230920,094600,190958510,7530,7490,7530,7490,3152
|
|
20230920,094500,167309260,7490,7490,7490,7490,352
|
|
20230920,094400,164672780,7490,7490,7490,7490,557
|
|
20230920,094300,160500850,7480,7470,7490,7470,419
|
|
20230920,094200,157366890,7470,7470,7470,7460,369
|
|
20230920,094100,154610620,7470,7460,7470,7460,1221
|
|
20230920,094000,145490750,7460,7460,7460,7450,374
|
|
20230920,093900,142700720,7460,7460,7460,7460,215
|
|
20230920,093800,141096820,7460,7460,7470,7460,697
|
|
20230920,093700,135896240,7470,7450,7470,7450,1427
|
|
20230920,093600,125254820,7430,7430,7440,7430,886
|
|
20230920,093500,118667110,7440,7440,7440,7440,210
|
|
20230920,093400,117104710,7430,7430,7430,7420,141
|
|
20230920,093300,116057100,7430,7420,7430,7420,51
|
|
20230920,093200,115678670,7430,7430,7440,7430,432
|
|
20230920,093100,112468900,7440,7430,7440,7410,1396
|
|
20230920,093000,102088320,7430,7400,7430,7370,5204
|
|
20230920,092900,63521950,7380,7400,7400,7380,400
|
|
20230920,092800,60568950,7400,7400,7400,7400,0
|
|
20230920,092700,60568950,7400,7380,7400,7370,668
|
|
20230920,092600,55641160,7370,7400,7400,7370,3082
|
|
20230920,092500,32923240,7400,7390,7400,7390,191
|
|
20230920,092400,31511370,7390,7410,7410,7390,60
|
|
20230920,092300,31067370,7410,7400,7410,7400,73
|
|
20230920,092200,30526940,7400,7360,7400,7360,35
|
|
20230920,092100,30268240,7400,7390,7400,7390,40
|
|
20230920,092000,29972340,7400,7400,7400,7400,100
|
|
20230920,091900,29232340,7400,7380,7400,7380,1000
|
|
20230920,091800,21840470,7350,7350,7350,7350,973
|
|
20230920,091700,14688920,7350,7350,7350,7350,27
|
|
20230920,091600,14490470,7300,7300,7300,7300,0
|
|
20230920,091500,14490470,7300,7300,7300,7300,0
|
|
20230920,091400,14490470,7300,7300,7300,7300,280
|
|
20230920,091300,12446470,7300,7300,7300,7300,0
|
|
20230920,091200,12446470,7300,7300,7300,7300,0
|
|
20230920,091100,12446470,7300,7330,7330,7300,500
|
|
20230920,091000,8792440,7340,7340,7340,7340,10
|
|
20230920,090900,8719040,7350,7350,7350,7350,66
|
|
20230920,090800,8233940,7350,7350,7350,7350,0
|
|
20230920,090700,8233940,7350,7350,7350,7350,123
|
|
20230920,090600,7329890,7300,7300,7300,7300,0
|
|
20230920,090500,7329890,7300,7300,7300,7300,0
|
|
20230920,090400,7329890,7300,7300,7300,7300,0
|
|
20230920,090300,7329890,7300,7300,7300,7300,0
|
|
20230920,090200,7329890,7300,7310,7310,7300,100
|
|
20230920,090100,6598920,7300,7300,7300,7300,0
|
|
20230920,090000,6598920,7300,7280,7320,7280,905
|