618 lines
30 KiB
CSV
618 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,191500,1041465080,3645,3645,3645,3645,3792
|
|
20230913,191400,1041465080,3645,3645,3645,3645,0
|
|
20230913,191300,1041465080,3645,3645,3645,3645,0
|
|
20230913,191200,1041465080,3645,3645,3645,3645,0
|
|
20230913,191100,1041465080,3645,3645,3645,3645,0
|
|
20230913,191000,1041465080,3645,3645,3645,3645,0
|
|
20230913,190900,1041465080,3645,3645,3645,3645,0
|
|
20230913,190800,1041465080,3645,3645,3645,3645,0
|
|
20230913,190700,1041465080,3645,3645,3645,3645,0
|
|
20230913,190600,1041465080,3645,3645,3645,3645,0
|
|
20230913,190500,1041465080,3645,3645,3645,3645,0
|
|
20230913,190400,1041465080,3645,3645,3645,3645,0
|
|
20230913,190300,1041465080,3645,3645,3645,3645,0
|
|
20230913,190200,1041465080,3645,3645,3645,3645,0
|
|
20230913,190100,1041465080,3645,3645,3645,3645,0
|
|
20230913,190000,1041465080,3645,3645,3645,3645,0
|
|
20230913,185900,1041465080,3645,3645,3645,3645,0
|
|
20230913,185800,1041465080,3645,3645,3645,3645,0
|
|
20230913,185700,1041465080,3645,3645,3645,3645,0
|
|
20230913,185600,1041465080,3645,3645,3645,3645,0
|
|
20230913,185500,1041465080,3645,3645,3645,3645,0
|
|
20230913,185400,1041465080,3645,3645,3645,3645,0
|
|
20230913,185300,1041465080,3645,3645,3645,3645,0
|
|
20230913,185200,1041465080,3645,3645,3645,3645,0
|
|
20230913,185100,1041465080,3645,3645,3645,3645,0
|
|
20230913,185000,1041465080,3645,3645,3645,3645,0
|
|
20230913,184900,1041465080,3645,3645,3645,3645,0
|
|
20230913,184800,1041465080,3645,3645,3645,3645,0
|
|
20230913,184700,1041465080,3645,3645,3645,3645,0
|
|
20230913,184600,1041465080,3645,3645,3645,3645,0
|
|
20230913,184500,1041465080,3645,3645,3645,3645,3792
|
|
20230913,184400,1041465080,3645,3645,3645,3645,0
|
|
20230913,184300,1041465080,3645,3645,3645,3645,0
|
|
20230913,184200,1041465080,3645,3645,3645,3645,0
|
|
20230913,184100,1041465080,3645,3645,3645,3645,0
|
|
20230913,184000,1041465080,3645,3645,3645,3645,0
|
|
20230913,183900,1041465080,3645,3645,3645,3645,0
|
|
20230913,183800,1041465080,3645,3645,3645,3645,0
|
|
20230913,183700,1041465080,3645,3645,3645,3645,0
|
|
20230913,183600,1041465080,3645,3645,3645,3645,0
|
|
20230913,183500,1041465080,3645,3645,3645,3645,0
|
|
20230913,183400,1041465080,3645,3645,3645,3645,0
|
|
20230913,183300,1041465080,3645,3645,3645,3645,0
|
|
20230913,183200,1041465080,3645,3645,3645,3645,0
|
|
20230913,183100,1041465080,3645,3645,3645,3645,0
|
|
20230913,183000,1041465080,3645,3645,3645,3645,0
|
|
20230913,182900,1041465080,3645,3645,3645,3645,0
|
|
20230913,182800,1041465080,3645,3645,3645,3645,0
|
|
20230913,182700,1041465080,3645,3645,3645,3645,0
|
|
20230913,182600,1041465080,3645,3645,3645,3645,0
|
|
20230913,182500,1041465080,3645,3645,3645,3645,0
|
|
20230913,182400,1041465080,3645,3645,3645,3645,0
|
|
20230913,182300,1041465080,3645,3645,3645,3645,0
|
|
20230913,182200,1041465080,3645,3645,3645,3645,0
|
|
20230913,182100,1041465080,3645,3645,3645,3645,0
|
|
20230913,182000,1041465080,3645,3645,3645,3645,0
|
|
20230913,181900,1041465080,3645,3645,3645,3645,0
|
|
20230913,181800,1041465080,3645,3645,3645,3645,0
|
|
20230913,181700,1041465080,3645,3645,3645,3645,0
|
|
20230913,181600,1041465080,3645,3645,3645,3645,0
|
|
20230913,181500,1041465080,3645,3645,3645,3645,3792
|
|
20230913,181400,1041465080,3645,3645,3645,3645,0
|
|
20230913,181300,1041465080,3645,3645,3645,3645,0
|
|
20230913,181200,1041465080,3645,3645,3645,3645,0
|
|
20230913,181100,1041465080,3645,3645,3645,3645,0
|
|
20230913,181000,1041465080,3645,3645,3645,3645,0
|
|
20230913,180900,1041465080,3645,3645,3645,3645,0
|
|
20230913,180800,1041465080,3645,3645,3645,3645,0
|
|
20230913,180700,1041465080,3645,3645,3645,3645,0
|
|
20230913,180600,1041465080,3645,3645,3645,3645,0
|
|
20230913,180500,1041465080,3645,3645,3645,3645,0
|
|
20230913,180400,1041465080,3645,3645,3645,3645,0
|
|
20230913,180300,1041465080,3645,3645,3645,3645,0
|
|
20230913,180200,1041465080,3645,3645,3645,3645,0
|
|
20230913,180100,1041465080,3645,3645,3645,3645,0
|
|
20230913,180000,1041465080,3645,3645,3645,3645,0
|
|
20230913,175900,1041465080,3645,3645,3645,3645,0
|
|
20230913,175800,1041465080,3645,3645,3645,3645,0
|
|
20230913,175700,1041465080,3645,3645,3645,3645,0
|
|
20230913,175600,1041465080,3645,3645,3645,3645,0
|
|
20230913,175500,1041465080,3645,3645,3645,3645,0
|
|
20230913,175400,1041465080,3645,3645,3645,3645,0
|
|
20230913,175300,1041465080,3645,3645,3645,3645,0
|
|
20230913,175200,1041465080,3645,3645,3645,3645,0
|
|
20230913,175100,1041465080,3645,3645,3645,3645,0
|
|
20230913,175000,1041465080,3645,3645,3645,3645,0
|
|
20230913,174900,1041465080,3645,3645,3645,3645,0
|
|
20230913,174800,1041465080,3645,3645,3645,3645,0
|
|
20230913,174700,1041465080,3645,3645,3645,3645,0
|
|
20230913,174600,1041465080,3645,3645,3645,3645,0
|
|
20230913,174500,1041465080,3645,3645,3645,3645,3792
|
|
20230913,174400,1041465080,3645,3645,3645,3645,0
|
|
20230913,174300,1041465080,3645,3645,3645,3645,0
|
|
20230913,174200,1041465080,3645,3645,3645,3645,0
|
|
20230913,174100,1041465080,3645,3645,3645,3645,0
|
|
20230913,174000,1041465080,3645,3645,3645,3645,0
|
|
20230913,173900,1041465080,3645,3645,3645,3645,0
|
|
20230913,173800,1041465080,3645,3645,3645,3645,0
|
|
20230913,173700,1041465080,3645,3645,3645,3645,0
|
|
20230913,173600,1041465080,3645,3645,3645,3645,0
|
|
20230913,173500,1041465080,3645,3645,3645,3645,0
|
|
20230913,173400,1041465080,3645,3645,3645,3645,0
|
|
20230913,173300,1041465080,3645,3645,3645,3645,0
|
|
20230913,173200,1041465080,3645,3645,3645,3645,0
|
|
20230913,173100,1041465080,3645,3645,3645,3645,0
|
|
20230913,173000,1041465080,3645,3645,3645,3645,0
|
|
20230913,172900,1041465080,3645,3645,3645,3645,0
|
|
20230913,172800,1041465080,3645,3645,3645,3645,0
|
|
20230913,172700,1041465080,3645,3645,3645,3645,0
|
|
20230913,172600,1041465080,3645,3645,3645,3645,0
|
|
20230913,172500,1041465080,3645,3645,3645,3645,0
|
|
20230913,172400,1041465080,3645,3645,3645,3645,0
|
|
20230913,172300,1041465080,3645,3645,3645,3645,0
|
|
20230913,172200,1041465080,3645,3645,3645,3645,0
|
|
20230913,172100,1041465080,3645,3645,3645,3645,0
|
|
20230913,172000,1041465080,3645,3645,3645,3645,0
|
|
20230913,171900,1041465080,3645,3645,3645,3645,0
|
|
20230913,171800,1041465080,3645,3645,3645,3645,0
|
|
20230913,171700,1041465080,3645,3645,3645,3645,0
|
|
20230913,171600,1041465080,3645,3645,3645,3645,0
|
|
20230913,171500,1041465080,3645,3645,3645,3645,3792
|
|
20230913,171400,1041465080,3645,3645,3645,3645,0
|
|
20230913,171300,1041465080,3645,3645,3645,3645,0
|
|
20230913,171200,1041465080,3645,3645,3645,3645,0
|
|
20230913,171100,1041465080,3645,3645,3645,3645,0
|
|
20230913,171000,1041465080,3645,3645,3645,3645,0
|
|
20230913,170900,1041465080,3645,3645,3645,3645,0
|
|
20230913,170800,1041465080,3645,3645,3645,3645,0
|
|
20230913,170700,1041465080,3645,3645,3645,3645,0
|
|
20230913,170600,1041465080,3645,3645,3645,3645,0
|
|
20230913,170500,1041465080,3645,3645,3645,3645,0
|
|
20230913,170400,1041465080,3645,3645,3645,3645,0
|
|
20230913,170300,1041465080,3645,3645,3645,3645,0
|
|
20230913,170200,1041465080,3645,3645,3645,3645,0
|
|
20230913,170100,1041465080,3645,3645,3645,3645,0
|
|
20230913,170000,1041465080,3645,3645,3645,3645,0
|
|
20230913,165900,1041465080,3645,3645,3645,3645,0
|
|
20230913,165800,1041465080,3645,3645,3645,3645,0
|
|
20230913,165700,1041465080,3645,3645,3645,3645,0
|
|
20230913,165600,1041465080,3645,3645,3645,3645,0
|
|
20230913,165500,1041465080,3645,3645,3645,3645,0
|
|
20230913,165400,1041465080,3645,3645,3645,3645,0
|
|
20230913,165300,1041465080,3645,3645,3645,3645,0
|
|
20230913,165200,1041465080,3645,3645,3645,3645,0
|
|
20230913,165100,1041465080,3645,3645,3645,3645,0
|
|
20230913,165000,1041465080,3645,3645,3645,3645,0
|
|
20230913,164900,1041465080,3645,3645,3645,3645,0
|
|
20230913,164800,1041465080,3645,3645,3645,3645,0
|
|
20230913,164700,1041465080,3645,3645,3645,3645,0
|
|
20230913,164600,1041465080,3645,3645,3645,3645,0
|
|
20230913,164500,1041465080,3645,3645,3645,3645,3792
|
|
20230913,164400,1041465080,3645,3645,3645,3645,0
|
|
20230913,164300,1041465080,3645,3645,3645,3645,0
|
|
20230913,164200,1041465080,3645,3645,3645,3645,0
|
|
20230913,164100,1041465080,3645,3645,3645,3645,0
|
|
20230913,164000,1041465080,3645,3645,3645,3645,0
|
|
20230913,163900,1041465080,3645,3645,3645,3645,0
|
|
20230913,163800,1041465080,3645,3645,3645,3645,0
|
|
20230913,163700,1041465080,3645,3645,3645,3645,0
|
|
20230913,163600,1041465080,3645,3645,3645,3645,0
|
|
20230913,163500,1041465080,3645,3645,3645,3645,0
|
|
20230913,163400,1041465080,3645,3645,3645,3645,0
|
|
20230913,163300,1041465080,3645,3645,3645,3645,0
|
|
20230913,163200,1041465080,3645,3645,3645,3645,0
|
|
20230913,163100,1041465080,3645,3645,3645,3645,0
|
|
20230913,163000,1041465080,3645,3645,3645,3645,0
|
|
20230913,162900,1041465080,3645,3645,3645,3645,0
|
|
20230913,162800,1041465080,3645,3645,3645,3645,0
|
|
20230913,162700,1041465080,3645,3645,3645,3645,0
|
|
20230913,162600,1041465080,3645,3645,3645,3645,0
|
|
20230913,162500,1041465080,3645,3645,3645,3645,0
|
|
20230913,162400,1041465080,3645,3645,3645,3645,0
|
|
20230913,162300,1041465080,3645,3645,3645,3645,0
|
|
20230913,162200,1041465080,3645,3645,3645,3645,0
|
|
20230913,162100,1041465080,3645,3645,3645,3645,0
|
|
20230913,162000,1041465080,3645,3645,3645,3645,0
|
|
20230913,161900,1041465080,3645,3645,3645,3645,0
|
|
20230913,161800,1041465080,3645,3645,3645,3645,0
|
|
20230913,161700,1041465080,3645,3645,3645,3645,0
|
|
20230913,161600,1041465080,3645,3645,3645,3645,0
|
|
20230913,161500,1041465080,3645,3645,3645,3645,3792
|
|
20230913,161400,1041465080,3645,3645,3645,3645,0
|
|
20230913,161300,1041465080,3645,3645,3645,3645,0
|
|
20230913,161200,1041465080,3645,3645,3645,3645,0
|
|
20230913,161100,1041465080,3645,3645,3645,3645,0
|
|
20230913,161000,1041465080,3645,3645,3645,3645,0
|
|
20230913,160900,1041465080,3645,3645,3645,3645,0
|
|
20230913,160800,1041465080,3645,3645,3645,3645,0
|
|
20230913,160700,1041465080,3645,3645,3645,3645,0
|
|
20230913,160600,1041465080,3645,3645,3645,3645,0
|
|
20230913,160500,1041465080,3645,3645,3645,3645,0
|
|
20230913,160400,1041465080,3645,3645,3645,3645,0
|
|
20230913,160300,1041465080,3645,3645,3645,3645,0
|
|
20230913,160200,1041465080,3645,3645,3645,3645,0
|
|
20230913,160100,1041465080,3645,3645,3645,3645,0
|
|
20230913,160000,1041465080,3645,3645,3645,3645,0
|
|
20230913,155900,1041465080,3645,3645,3645,3645,0
|
|
20230913,155800,1041465080,3645,3645,3645,3645,0
|
|
20230913,155700,1041465080,3645,3645,3645,3645,0
|
|
20230913,155600,1041465080,3645,3645,3645,3645,0
|
|
20230913,155500,1041465080,3645,3645,3645,3645,0
|
|
20230913,155400,1041465080,3645,3645,3645,3645,0
|
|
20230913,155300,1041465080,3645,3645,3645,3645,0
|
|
20230913,155200,1041465080,3645,3645,3645,3645,0
|
|
20230913,155100,1041465080,3645,3645,3645,3645,0
|
|
20230913,155000,1041465080,3645,3645,3645,3645,0
|
|
20230913,154900,1041465080,3645,3645,3645,3645,0
|
|
20230913,154800,1041465080,3645,3645,3645,3645,0
|
|
20230913,154700,1041465080,3645,3645,3645,3645,0
|
|
20230913,154600,1041465080,3645,3645,3645,3645,0
|
|
20230913,154500,1041465080,3645,3645,3645,3645,3792
|
|
20230913,154400,1041465080,3645,3645,3645,3645,0
|
|
20230913,154300,1041465080,3645,3645,3645,3645,0
|
|
20230913,154200,1041465080,3645,3645,3645,3645,0
|
|
20230913,154100,1041465080,3645,3645,3645,3645,0
|
|
20230913,154000,1041465080,3645,3645,3645,3645,0
|
|
20230913,153900,1041465080,3645,3645,3645,3645,0
|
|
20230913,153800,1041465080,3645,3645,3645,3645,0
|
|
20230913,153700,1041465080,3645,3645,3645,3645,0
|
|
20230913,153600,1041465080,3645,3645,3645,3645,0
|
|
20230913,153500,1041465080,3645,3645,3645,3645,0
|
|
20230913,153400,1041465080,3645,3645,3645,3645,0
|
|
20230913,153300,1041465080,3645,3645,3645,3645,0
|
|
20230913,153200,1041465080,3645,3645,3645,3645,0
|
|
20230913,153100,1041465080,3645,3645,3645,3645,0
|
|
20230913,153000,1041465080,3645,3645,3645,3645,3792
|
|
20230913,152900,1027643240,3650,3650,3650,3650,0
|
|
20230913,152800,1027643240,3650,3650,3650,3650,0
|
|
20230913,152700,1027643240,3650,3650,3650,3650,0
|
|
20230913,152600,1027643240,3650,3650,3650,3650,0
|
|
20230913,152500,1027643240,3650,3650,3650,3650,0
|
|
20230913,152400,1027643240,3650,3650,3650,3650,0
|
|
20230913,152300,1027643240,3650,3650,3650,3650,0
|
|
20230913,152200,1027643240,3650,3650,3650,3650,0
|
|
20230913,152100,1027643240,3650,3650,3650,3650,0
|
|
20230913,152000,1027643240,3650,3650,3650,3650,0
|
|
20230913,151900,1027643240,3650,3655,3660,3650,141
|
|
20230913,151800,1027128145,3650,3650,3650,3650,1267
|
|
20230913,151700,1022503595,3645,3645,3645,3645,0
|
|
20230913,151600,1022503595,3645,3655,3655,3645,264
|
|
20230913,151500,1021539815,3655,3655,3655,3655,2
|
|
20230913,151400,1021532505,3655,3655,3655,3655,200
|
|
20230913,151300,1020801505,3650,3650,3650,3650,0
|
|
20230913,151200,1020801505,3650,3655,3655,3650,208
|
|
20230913,151100,1020042055,3655,3655,3655,3655,0
|
|
20230913,151000,1020042055,3655,3655,3655,3655,200
|
|
20230913,150900,1019311055,3650,3650,3650,3650,0
|
|
20230913,150800,1019311055,3650,3645,3650,3645,1476
|
|
20230913,150700,1013924505,3650,3650,3650,3650,500
|
|
20230913,150600,1012099505,3645,3650,3650,3645,573
|
|
20230913,150500,1010010915,3645,3655,3655,3645,323
|
|
20230913,150400,1008832935,3650,3650,3650,3650,220
|
|
20230913,150300,1008029935,3655,3660,3660,3655,12
|
|
20230913,150200,1007986050,3660,3660,3660,3660,0
|
|
20230913,150100,1007986050,3660,3660,3660,3660,5
|
|
20230913,150000,1007967750,3660,3660,3660,3660,14
|
|
20230913,145900,1007916510,3655,3655,3655,3655,5
|
|
20230913,145800,1007898235,3650,3650,3650,3650,0
|
|
20230913,145700,1007898235,3650,3655,3655,3650,127
|
|
20230913,145600,1007434075,3650,3650,3650,3650,0
|
|
20230913,145500,1007434075,3650,3655,3655,3650,592
|
|
20230913,145400,1005270340,3650,3650,3650,3650,999
|
|
20230913,145300,1001623990,3650,3650,3650,3650,5
|
|
20230913,145200,1001605740,3655,3655,3655,3655,144
|
|
20230913,145100,1001079420,3655,3655,3655,3655,1
|
|
20230913,145000,1001075765,3660,3660,3660,3660,40
|
|
20230913,144900,1000929365,3660,3660,3660,3660,0
|
|
20230913,144800,1000929365,3660,3660,3660,3660,4
|
|
20230913,144700,1000914725,3655,3655,3655,3655,0
|
|
20230913,144600,1000914725,3655,3655,3655,3655,0
|
|
20230913,144500,1000914725,3655,3655,3655,3655,24
|
|
20230913,144400,1000827005,3655,3655,3655,3655,0
|
|
20230913,144300,1000827005,3655,3655,3655,3655,669
|
|
20230913,144200,998381810,3660,3655,3660,3655,341
|
|
20230913,144100,997134750,3660,3660,3660,3660,0
|
|
20230913,144000,997134750,3660,3660,3660,3660,1879
|
|
20230913,143900,990257610,3665,3660,3665,3660,3336
|
|
20230913,143800,978044145,3680,3680,3680,3680,0
|
|
20230913,143700,978044145,3680,3680,3680,3680,1
|
|
20230913,143600,978040465,3660,3665,3665,3660,622
|
|
20230913,143500,975760945,3660,3660,3660,3660,0
|
|
20230913,143400,975760945,3660,3660,3660,3660,0
|
|
20230913,143300,975760945,3660,3660,3660,3660,0
|
|
20230913,143200,975760945,3660,3670,3670,3660,3181
|
|
20230913,143100,964112065,3670,3675,3675,3670,170
|
|
20230913,143000,963487345,3675,3670,3675,3670,109
|
|
20230913,142900,963086810,3670,3670,3670,3670,12
|
|
20230913,142800,963042770,3670,3680,3680,3670,216
|
|
20230913,142700,962248110,3670,3670,3670,3670,78
|
|
20230913,142600,961961850,3665,3665,3665,3665,330
|
|
20230913,142500,960752400,3670,3670,3670,3670,10
|
|
20230913,142400,960715700,3670,3670,3670,3670,21
|
|
20230913,142300,960638630,3665,3665,3665,3665,5
|
|
20230913,142200,960620305,3665,3665,3665,3665,231
|
|
20230913,142100,959773690,3670,3670,3670,3670,0
|
|
20230913,142000,959773690,3670,3670,3670,3670,1110
|
|
20230913,141900,955699990,3675,3675,3675,3675,0
|
|
20230913,141800,955699990,3675,3675,3675,3675,26
|
|
20230913,141700,955604440,3680,3680,3680,3675,102
|
|
20230913,141600,955229205,3680,3685,3685,3680,629
|
|
20230913,141500,952911425,3680,3680,3680,3680,3
|
|
20230913,141400,952900385,3685,3685,3685,3685,2
|
|
20230913,141300,952893015,3690,3680,3690,3680,83
|
|
20230913,141200,952587200,3685,3680,3685,3680,165
|
|
20230913,141100,951979405,3680,3690,3690,3680,55
|
|
20230913,141000,951776975,3690,3680,3690,3675,1179
|
|
20230913,140900,947434455,3680,3675,3680,3675,96
|
|
20230913,140800,947081650,3675,3675,3675,3675,400
|
|
20230913,140700,945611650,3675,3670,3675,3670,31
|
|
20230913,140600,945497875,3670,3670,3670,3670,159
|
|
20230913,140500,944914345,3670,3670,3670,3670,0
|
|
20230913,140400,944914345,3670,3665,3670,3665,181
|
|
20230913,140300,944250480,3665,3665,3665,3665,0
|
|
20230913,140200,944250480,3665,3665,3665,3665,0
|
|
20230913,140100,944250480,3665,3665,3665,3665,6
|
|
20230913,140000,944228490,3660,3660,3660,3660,80
|
|
20230913,135900,943935690,3660,3655,3660,3655,106
|
|
20230913,135800,943548125,3650,3650,3650,3650,1210
|
|
20230913,135700,939131625,3650,3650,3650,3650,0
|
|
20230913,135600,939131625,3650,3650,3650,3650,50
|
|
20230913,135500,938949125,3650,3650,3650,3650,418
|
|
20230913,135400,937423425,3650,3650,3650,3650,1
|
|
20230913,135300,937419775,3655,3655,3655,3655,130
|
|
20230913,135200,936944625,3650,3650,3650,3650,351
|
|
20230913,135100,935663475,3650,3650,3650,3650,1
|
|
20230913,135000,935659825,3655,3655,3655,3655,0
|
|
20230913,134900,935659825,3655,3655,3655,3655,4987
|
|
20230913,134800,917432340,3660,3660,3660,3660,0
|
|
20230913,134700,917432340,3660,3660,3660,3660,51
|
|
20230913,134600,917245680,3655,3655,3655,3655,22
|
|
20230913,134500,917165270,3660,3655,3660,3655,98
|
|
20230913,134400,916806595,3655,3655,3655,3655,1
|
|
20230913,134300,916802940,3650,3660,3660,3650,9001
|
|
20230913,134200,883942950,3660,3660,3660,3660,86
|
|
20230913,134100,883628190,3655,3655,3655,3655,1
|
|
20230913,134000,883624535,3655,3655,3655,3655,350
|
|
20230913,133900,882345285,3655,3655,3655,3655,1
|
|
20230913,133800,882341630,3655,3655,3655,3655,0
|
|
20230913,133700,882341630,3655,3655,3655,3655,1913
|
|
20230913,133600,875349615,3660,3660,3660,3660,14
|
|
20230913,133500,875298375,3660,3660,3660,3660,0
|
|
20230913,133400,875298375,3660,3660,3660,3660,1
|
|
20230913,133300,875294715,3660,3660,3660,3660,300
|
|
20230913,133200,874196715,3660,3665,3665,3660,571
|
|
20230913,133100,872106105,3670,3670,3670,3670,0
|
|
20230913,133000,872106105,3670,3670,3670,3670,0
|
|
20230913,132900,872106105,3670,3670,3670,3670,10
|
|
20230913,132800,872069405,3670,3670,3670,3670,0
|
|
20230913,132700,872069405,3670,3670,3670,3670,10
|
|
20230913,132600,872032705,3670,3675,3675,3670,1583
|
|
20230913,132500,866215645,3670,3670,3670,3670,80
|
|
20230913,132400,865922045,3665,3665,3665,3665,3
|
|
20230913,132300,865911050,3665,3665,3665,3665,0
|
|
20230913,132200,865911050,3665,3665,3665,3665,0
|
|
20230913,132100,865911050,3665,3665,3665,3665,34
|
|
20230913,132000,865786440,3665,3665,3665,3665,0
|
|
20230913,131900,865786440,3665,3665,3665,3665,2
|
|
20230913,131800,865779110,3665,3665,3665,3665,144
|
|
20230913,131700,865251350,3685,3665,3685,3665,10
|
|
20230913,131600,865214550,3660,3655,3660,3655,1216
|
|
20230913,131500,860764005,3655,3650,3655,3650,302
|
|
20230913,131400,859660950,3650,3660,3660,3650,4119
|
|
20230913,131300,844620075,3655,3650,3655,3650,11
|
|
20230913,131200,844579880,3655,3655,3655,3655,33
|
|
20230913,131100,844459265,3660,3650,3660,3650,46
|
|
20230913,131000,844291330,3650,3655,3655,3650,1012
|
|
20230913,130900,840592515,3655,3655,3655,3655,91
|
|
20230913,130800,840259910,3655,3655,3655,3655,0
|
|
20230913,130700,840259910,3655,3660,3660,3655,2518
|
|
20230913,130600,831056615,3655,3660,3660,3655,1600
|
|
20230913,130500,825208600,3665,3665,3665,3665,2
|
|
20230913,130400,825201270,3665,3665,3665,3665,0
|
|
20230913,130300,825201270,3665,3665,3665,3665,4
|
|
20230913,130200,825186610,3655,3655,3655,3655,0
|
|
20230913,130100,825186610,3655,3660,3660,3655,1568
|
|
20230913,130000,819454450,3660,3660,3660,3660,1
|
|
20230913,125900,819450790,3660,3665,3665,3660,31
|
|
20230913,125800,819337180,3665,3665,3665,3665,0
|
|
20230913,125700,819337180,3665,3665,3665,3665,0
|
|
20230913,125600,819337180,3665,3665,3665,3665,19
|
|
20230913,125500,819267545,3660,3660,3660,3660,7
|
|
20230913,125400,819241925,3655,3655,3655,3655,0
|
|
20230913,125300,819241925,3655,3660,3660,3655,209
|
|
20230913,125200,818477490,3665,3665,3665,3665,50
|
|
20230913,125100,818294240,3665,3660,3665,3660,3
|
|
20230913,125000,818283255,3660,3665,3665,3660,5
|
|
20230913,124900,818264945,3660,3665,3665,3660,6277
|
|
20230913,124800,795286370,3670,3670,3670,3670,1
|
|
20230913,124700,795282700,3670,3670,3670,3670,0
|
|
20230913,124600,795282700,3670,3670,3670,3670,0
|
|
20230913,124500,795282700,3670,3670,3670,3670,0
|
|
20230913,124400,795282700,3670,3670,3670,3670,1
|
|
20230913,124300,795279030,3670,3670,3670,3670,0
|
|
20230913,124200,795279030,3670,3675,3675,3670,345
|
|
20230913,124100,794012730,3675,3675,3675,3675,0
|
|
20230913,124000,794012730,3675,3675,3675,3675,300
|
|
20230913,123900,792910230,3670,3670,3670,3670,0
|
|
20230913,123800,792910230,3670,3670,3670,3670,0
|
|
20230913,123700,792910230,3670,3670,3670,3670,0
|
|
20230913,123600,792910230,3670,3670,3670,3670,18
|
|
20230913,123500,792844170,3670,3670,3670,3670,0
|
|
20230913,123400,792844170,3670,3670,3670,3670,857
|
|
20230913,123300,789698980,3670,3670,3670,3670,0
|
|
20230913,123200,789698980,3670,3670,3670,3670,30
|
|
20230913,123100,789588880,3670,3670,3670,3670,10
|
|
20230913,123000,789552180,3665,3665,3665,3665,0
|
|
20230913,122900,789552180,3665,3665,3665,3665,6
|
|
20230913,122800,789530190,3665,3665,3665,3665,707
|
|
20230913,122700,786939035,3665,3665,3665,3665,22
|
|
20230913,122600,786858405,3665,3665,3665,3665,21
|
|
20230913,122500,786781440,3665,3665,3670,3665,580
|
|
20230913,122400,784653195,3665,3665,3665,3665,4
|
|
20230913,122300,784638535,3670,3665,3670,3665,4
|
|
20230913,122200,784623870,3665,3670,3670,3665,103
|
|
20230913,122100,784245875,3665,3665,3665,3665,0
|
|
20230913,122000,784245875,3665,3665,3665,3665,0
|
|
20230913,121900,784245875,3665,3665,3665,3665,3
|
|
20230913,121800,784234880,3665,3665,3665,3665,40
|
|
20230913,121700,784088280,3665,3665,3665,3665,57
|
|
20230913,121600,783879375,3665,3660,3665,3660,1060
|
|
20230913,121500,779994585,3660,3660,3660,3660,503
|
|
20230913,121400,778153605,3660,3660,3660,3660,100
|
|
20230913,121300,777787605,3660,3660,3660,3660,1
|
|
20230913,121200,777783945,3660,3660,3660,3660,23
|
|
20230913,121100,777699765,3660,3660,3660,3660,22
|
|
20230913,121000,777619245,3665,3665,3665,3665,610
|
|
20230913,120900,775383595,3665,3665,3665,3665,1
|
|
20230913,120800,775379930,3670,3670,3670,3670,0
|
|
20230913,120700,775379930,3670,3670,3670,3670,0
|
|
20230913,120600,775379930,3670,3670,3670,3670,0
|
|
20230913,120500,775379930,3670,3670,3670,3670,55
|
|
20230913,120400,775178080,3670,3670,3670,3670,0
|
|
20230913,120300,775178080,3670,3670,3670,3670,0
|
|
20230913,120200,775178080,3670,3670,3670,3670,0
|
|
20230913,120100,775178080,3670,3670,3670,3670,0
|
|
20230913,120000,775178080,3670,3670,3670,3670,1
|
|
20230913,115900,775174410,3665,3670,3670,3665,33
|
|
20230913,115800,775053415,3670,3675,3675,3670,618
|
|
20230913,115700,772782375,3680,3680,3680,3680,1
|
|
20230913,115600,772778695,3675,3675,3675,3675,4
|
|
20230913,115500,772763995,3680,3680,3680,3680,0
|
|
20230913,115400,772763995,3680,3680,3680,3680,116
|
|
20230913,115300,772337115,3690,3690,3690,3690,1
|
|
20230913,115200,772333425,3680,3695,3695,3680,12
|
|
20230913,115100,772289210,3675,3670,3680,3670,9
|
|
20230913,115000,772256140,3670,3695,3695,3670,1853
|
|
20230913,114900,765446305,3670,3670,3670,3670,385
|
|
20230913,114800,764033355,3670,3670,3670,3670,859
|
|
20230913,114700,760880825,3670,3670,3670,3670,0
|
|
20230913,114600,760880825,3670,3670,3670,3670,81
|
|
20230913,114500,760583555,3670,3670,3670,3670,1
|
|
20230913,114400,760579885,3665,3660,3665,3660,51
|
|
20230913,114300,760392975,3665,3665,3665,3665,1
|
|
20230913,114200,760389310,3665,3665,3665,3665,18
|
|
20230913,114100,760323340,3670,3670,3670,3665,67
|
|
20230913,114000,760077655,3670,3665,3670,3665,1756
|
|
20230913,113900,753633160,3665,3665,3665,3665,25
|
|
20230913,113800,753541535,3670,3665,3670,3665,120
|
|
20230913,113700,753101720,3665,3660,3665,3660,557
|
|
20230913,113600,751060325,3665,3660,3665,3660,16
|
|
20230913,113500,751001700,3665,3665,3665,3665,40
|
|
20230913,113400,750855100,3660,3660,3660,3660,47
|
|
20230913,113300,750683080,3665,3665,3665,3665,201
|
|
20230913,113200,749946415,3665,3665,3665,3665,1202
|
|
20230913,113100,745541085,3660,3660,3660,3660,0
|
|
20230913,113000,745541085,3660,3660,3660,3660,0
|
|
20230913,112900,745541085,3660,3660,3660,3660,0
|
|
20230913,112800,745541085,3660,3660,3660,3660,0
|
|
20230913,112700,745541085,3660,3660,3660,3660,0
|
|
20230913,112600,745541085,3660,3660,3660,3660,3177
|
|
20230913,112500,733913265,3660,3660,3660,3660,0
|
|
20230913,112400,733913265,3660,3660,3660,3660,2
|
|
20230913,112300,733905945,3665,3660,3665,3660,50
|
|
20230913,112200,733722940,3660,3660,3660,3660,22
|
|
20230913,112100,733642420,3660,3660,3660,3660,469
|
|
20230913,112000,731925880,3660,3660,3660,3660,132
|
|
20230913,111900,731442760,3665,3665,3665,3665,66
|
|
20230913,111800,731200870,3665,3665,3665,3665,506
|
|
20230913,111700,729346380,3670,3670,3670,3670,664
|
|
20230913,111600,726909500,3680,3670,3685,3670,143
|
|
20230913,111500,726384635,3685,3675,3685,3675,1136
|
|
20230913,111400,722209825,3675,3675,3675,3675,1
|
|
20230913,111300,722206150,3675,3675,3675,3675,0
|
|
20230913,111200,722206150,3675,3675,3675,3675,0
|
|
20230913,111100,722206150,3675,3675,3675,3675,0
|
|
20230913,111000,722206150,3675,3675,3675,3675,0
|
|
20230913,110900,722206150,3675,3675,3675,3675,2
|
|
20230913,110800,722198800,3675,3675,3675,3675,5
|
|
20230913,110700,722180425,3670,3660,3670,3660,740
|
|
20230913,110600,719469625,3660,3660,3660,3660,1000
|
|
20230913,110500,715809625,3665,3665,3665,3665,1463
|
|
20230913,110400,710447730,3655,3655,3655,3655,40
|
|
20230913,110300,710301530,3655,3655,3655,3655,0
|
|
20230913,110200,710301530,3655,3655,3655,3655,300
|
|
20230913,110100,709205030,3655,3655,3655,3655,0
|
|
20230913,110000,709205030,3655,3660,3660,3655,260
|
|
20230913,105900,708253845,3660,3660,3660,3660,102
|
|
20230913,105800,707880525,3660,3675,3675,3660,1506
|
|
20230913,105700,702365615,3675,3675,3675,3670,1294
|
|
20230913,105600,697613670,3685,3685,3685,3685,0
|
|
20230913,105500,697613670,3685,3675,3685,3675,21
|
|
20230913,105400,697536475,3680,3680,3685,3675,141
|
|
20230913,105300,697017615,3680,3690,3690,3680,31
|
|
20230913,105200,696903500,3690,3695,3695,3690,2
|
|
20230913,105100,696896115,3710,3710,3710,3710,0
|
|
20230913,105000,696896115,3710,3710,3710,3710,0
|
|
20230913,104900,696896115,3710,3700,3710,3690,2594
|
|
20230913,104800,687308800,3700,3690,3700,3685,346
|
|
20230913,104700,686033545,3695,3695,3695,3695,6
|
|
20230913,104600,686011375,3700,3700,3700,3700,0
|
|
20230913,104500,686011375,3700,3700,3700,3700,1
|
|
20230913,104400,686007675,3700,3700,3700,3700,0
|
|
20230913,104300,686007675,3700,3700,3700,3700,1
|
|
20230913,104200,686003975,3700,3700,3700,3700,1
|
|
20230913,104100,686000275,3700,3700,3700,3700,1
|
|
20230913,104000,685996575,3695,3695,3695,3695,1549
|
|
20230913,103900,680273020,3695,3695,3695,3695,0
|
|
20230913,103800,680273020,3695,3695,3695,3695,0
|
|
20230913,103700,680273020,3695,3695,3695,3695,0
|
|
20230913,103600,680273020,3695,3690,3695,3680,2001
|
|
20230913,103500,672900570,3690,3690,3690,3690,1400
|
|
20230913,103400,667734570,3695,3690,3695,3690,24
|
|
20230913,103300,667646005,3695,3700,3700,3695,10
|
|
20230913,103200,667609010,3700,3700,3700,3690,621
|
|
20230913,103100,665317465,3695,3695,3695,3690,269
|
|
20230913,103000,664323585,3700,3695,3700,3695,16
|
|
20230913,102900,664264460,3705,3700,3705,3700,163
|
|
20230913,102800,663661355,3705,3700,3705,3695,261
|
|
20230913,102700,662696945,3700,3700,3700,3700,0
|
|
20230913,102600,662696945,3700,3700,3700,3700,0
|
|
20230913,102500,662696945,3700,3700,3700,3700,0
|
|
20230913,102400,662696945,3700,3700,3700,3700,269
|
|
20230913,102300,661701645,3700,3700,3700,3700,145
|
|
20230913,102200,661165145,3710,3710,3710,3710,0
|
|
20230913,102100,661165145,3710,3710,3710,3710,1
|
|
20230913,102000,661161435,3700,3705,3710,3700,1122
|
|
20230913,101900,657009350,3710,3710,3710,3710,0
|
|
20230913,101800,657009350,3710,3705,3710,3705,201
|
|
20230913,101700,656264640,3715,3715,3715,3715,1
|
|
20230913,101600,656260925,3710,3710,3720,3705,165
|
|
20230913,101500,655648995,3720,3720,3720,3710,527
|
|
20230913,101400,653688695,3720,3720,3720,3720,0
|
|
20230913,101300,653688695,3720,3710,3725,3705,336
|
|
20230913,101200,652440345,3710,3710,3710,3705,9
|
|
20230913,101100,652406970,3710,3710,3710,3710,1
|
|
20230913,101000,652403260,3715,3715,3715,3715,0
|
|
20230913,100900,652403260,3715,3715,3715,3715,0
|
|
20230913,100800,652403260,3715,3700,3715,3700,838
|
|
20230913,100700,649295865,3700,3700,3700,3690,684
|
|
20230913,100600,646765085,3700,3690,3700,3690,314
|
|
20230913,100500,645606345,3690,3690,3690,3690,313
|
|
20230913,100400,644451375,3685,3685,3685,3685,308
|
|
20230913,100300,643316395,3685,3685,3685,3685,0
|
|
20230913,100200,643316395,3685,3685,3685,3685,206
|
|
20230913,100100,642557285,3685,3685,3685,3675,50
|
|
20230913,100000,642373365,3675,3675,3675,3675,1593
|
|
20230913,095900,636519090,3675,3675,3675,3675,616
|
|
20230913,095800,634255290,3675,3675,3675,3675,382
|
|
20230913,095700,632851440,3675,3670,3680,3660,9254
|
|
20230913,095600,598929215,3685,3685,3685,3665,8339
|
|
20230913,095500,568335610,3685,3685,3685,3680,415
|
|
20230913,095400,566806405,3685,3685,3685,3685,553
|
|
20230913,095300,564768600,3690,3690,3690,3685,227
|
|
20230913,095200,563931020,3690,3690,3690,3690,8
|
|
20230913,095100,563901500,3690,3700,3700,3690,474
|
|
20230913,095000,562152345,3690,3685,3700,3685,1596
|
|
20230913,094900,556255240,3685,3685,3685,3680,6265
|
|
20230913,094800,533193280,3680,3700,3700,3680,4040
|
|
20230913,094700,518313595,3700,3705,3705,3700,598
|
|
20230913,094600,516100565,3710,3695,3710,3695,1061
|
|
20230913,094500,512175230,3695,3700,3700,3690,171
|
|
20230913,094400,511543530,3690,3695,3700,3685,2533
|
|
20230913,094300,502190145,3690,3690,3695,3685,3619
|
|
20230913,094200,488837510,3690,3690,3690,3685,1218
|
|
20230913,094100,484344020,3690,3695,3695,3635,5907
|
|
20230913,094000,462594855,3615,3680,3720,3615,16843
|
|
20230913,093900,400562110,3525,3525,3525,3525,0
|
|
20230913,093800,400562110,3525,3740,3740,3525,24971
|
|
20230913,093700,308826135,3730,3740,3740,3730,3
|
|
20230913,093600,308814925,3730,3735,3740,3730,65
|
|
20230913,093500,308572370,3740,3740,3740,3740,1
|
|
20230913,093400,308568630,3730,3730,3730,3730,0
|
|
20230913,093300,308568630,3730,3735,3735,3730,2
|
|
20230913,093200,308561165,3730,3730,3730,3730,2
|
|
20230913,093100,308553705,3740,3740,3740,3740,20
|
|
20230913,093000,308478905,3725,3725,3725,3725,500
|
|
20230913,092900,306616405,3725,3740,3740,3725,282
|
|
20230913,092800,305561755,3730,3730,3730,3730,425
|
|
20230913,092700,303976505,3730,3730,3730,3730,2
|
|
20230913,092600,303969045,3715,3720,3720,3715,3348
|
|
20230913,092500,291519615,3715,3715,3715,3715,513
|
|
20230913,092400,289613820,3715,3715,3715,3715,0
|
|
20230913,092300,289613820,3715,3715,3715,3715,1500
|
|
20230913,092200,284041320,3715,3715,3715,3715,227
|
|
20230913,092100,283198015,3720,3720,3720,3715,413
|
|
20230913,092000,281662825,3725,3730,3730,3725,2820
|
|
20230913,091900,271149790,3740,3740,3740,3740,228
|
|
20230913,091800,270297070,3740,3725,3745,3700,10902
|
|
20230913,091700,229726760,3725,3720,3725,3720,106
|
|
20230913,091600,229332260,3720,3720,3720,3720,160
|
|
20230913,091500,228737060,3720,3715,3720,3715,760
|
|
20230913,091400,225911635,3715,3730,3730,3715,1814
|
|
20230913,091300,219154650,3735,3735,3735,3735,775
|
|
20230913,091200,216260025,3740,3745,3745,3740,1467
|
|
20230913,091100,210773440,3745,3750,3750,3745,2445
|
|
20230913,091000,201609850,3750,3760,3760,3750,3076
|
|
20230913,090900,190045775,3760,3770,3770,3760,2180
|
|
20230913,090800,181831395,3770,3750,3770,3750,5209
|
|
20230913,090700,162262890,3750,3750,3750,3750,872
|
|
20230913,090600,158992890,3755,3745,3755,3735,3309
|
|
20230913,090500,146625945,3755,3740,3760,3740,2007
|
|
20230913,090400,139119635,3740,3740,3745,3735,5197
|
|
20230913,090300,119682725,3740,3740,3745,3740,9615
|
|
20230913,090200,83722265,3735,3740,3750,3735,3573
|
|
20230913,090100,70357290,3740,3750,3755,3735,3318
|
|
20230913,090000,57946880,3750,3755,3785,3750,15422
|