631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,192800,1023008160,6400,6400,6400,6400,2768
|
|
20230911,192700,1023008160,6400,6400,6400,6400,0
|
|
20230911,192600,1023008160,6400,6400,6400,6400,0
|
|
20230911,192500,1023008160,6400,6400,6400,6400,0
|
|
20230911,192400,1023008160,6400,6400,6400,6400,0
|
|
20230911,192300,1023008160,6400,6400,6400,6400,0
|
|
20230911,192200,1023008160,6400,6400,6400,6400,0
|
|
20230911,192100,1023008160,6400,6400,6400,6400,0
|
|
20230911,192000,1023008160,6400,6400,6400,6400,0
|
|
20230911,191900,1023008160,6400,6400,6400,6400,0
|
|
20230911,191800,1023008160,6400,6400,6400,6400,0
|
|
20230911,191700,1023008160,6400,6400,6400,6400,0
|
|
20230911,191600,1023008160,6400,6400,6400,6400,0
|
|
20230911,191500,1023008160,6400,6400,6400,6400,0
|
|
20230911,191400,1023008160,6400,6400,6400,6400,0
|
|
20230911,191300,1023008160,6400,6400,6400,6400,0
|
|
20230911,191200,1023008160,6400,6400,6400,6400,0
|
|
20230911,191100,1023008160,6400,6400,6400,6400,0
|
|
20230911,191000,1023008160,6400,6400,6400,6400,0
|
|
20230911,190900,1023008160,6400,6400,6400,6400,0
|
|
20230911,190800,1023008160,6400,6400,6400,6400,0
|
|
20230911,190700,1023008160,6400,6400,6400,6400,0
|
|
20230911,190600,1023008160,6400,6400,6400,6400,0
|
|
20230911,190500,1023008160,6400,6400,6400,6400,0
|
|
20230911,190400,1023008160,6400,6400,6400,6400,0
|
|
20230911,190300,1023008160,6400,6400,6400,6400,0
|
|
20230911,190200,1023008160,6400,6400,6400,6400,0
|
|
20230911,190100,1023008160,6400,6400,6400,6400,0
|
|
20230911,190000,1023008160,6400,6400,6400,6400,0
|
|
20230911,185900,1023008160,6400,6400,6400,6400,0
|
|
20230911,185800,1023008160,6400,6400,6400,6400,2768
|
|
20230911,185700,1023008160,6400,6400,6400,6400,0
|
|
20230911,185600,1023008160,6400,6400,6400,6400,0
|
|
20230911,185500,1023008160,6400,6400,6400,6400,0
|
|
20230911,185400,1023008160,6400,6400,6400,6400,0
|
|
20230911,185300,1023008160,6400,6400,6400,6400,0
|
|
20230911,185200,1023008160,6400,6400,6400,6400,0
|
|
20230911,185100,1023008160,6400,6400,6400,6400,0
|
|
20230911,185000,1023008160,6400,6400,6400,6400,0
|
|
20230911,184900,1023008160,6400,6400,6400,6400,0
|
|
20230911,184800,1023008160,6400,6400,6400,6400,0
|
|
20230911,184700,1023008160,6400,6400,6400,6400,0
|
|
20230911,184600,1023008160,6400,6400,6400,6400,0
|
|
20230911,184500,1023008160,6400,6400,6400,6400,0
|
|
20230911,184400,1023008160,6400,6400,6400,6400,0
|
|
20230911,184300,1023008160,6400,6400,6400,6400,0
|
|
20230911,184200,1023008160,6400,6400,6400,6400,0
|
|
20230911,184100,1023008160,6400,6400,6400,6400,0
|
|
20230911,184000,1023008160,6400,6400,6400,6400,0
|
|
20230911,183900,1023008160,6400,6400,6400,6400,0
|
|
20230911,183800,1023008160,6400,6400,6400,6400,0
|
|
20230911,183700,1023008160,6400,6400,6400,6400,0
|
|
20230911,183600,1023008160,6400,6400,6400,6400,0
|
|
20230911,183500,1023008160,6400,6400,6400,6400,0
|
|
20230911,183400,1023008160,6400,6400,6400,6400,0
|
|
20230911,183300,1023008160,6400,6400,6400,6400,0
|
|
20230911,183200,1023008160,6400,6400,6400,6400,0
|
|
20230911,183100,1023008160,6400,6400,6400,6400,0
|
|
20230911,183000,1023008160,6400,6400,6400,6400,0
|
|
20230911,182900,1023008160,6400,6400,6400,6400,0
|
|
20230911,182800,1023008160,6400,6400,6400,6400,2768
|
|
20230911,182700,1023008160,6400,6400,6400,6400,0
|
|
20230911,182600,1023008160,6400,6400,6400,6400,0
|
|
20230911,182500,1023008160,6400,6400,6400,6400,0
|
|
20230911,182400,1023008160,6400,6400,6400,6400,0
|
|
20230911,182300,1023008160,6400,6400,6400,6400,0
|
|
20230911,182200,1023008160,6400,6400,6400,6400,0
|
|
20230911,182100,1023008160,6400,6400,6400,6400,0
|
|
20230911,182000,1023008160,6400,6400,6400,6400,0
|
|
20230911,181900,1023008160,6400,6400,6400,6400,0
|
|
20230911,181800,1023008160,6400,6400,6400,6400,0
|
|
20230911,181700,1023008160,6400,6400,6400,6400,0
|
|
20230911,181600,1023008160,6400,6400,6400,6400,0
|
|
20230911,181500,1023008160,6400,6400,6400,6400,0
|
|
20230911,181400,1023008160,6400,6400,6400,6400,0
|
|
20230911,181300,1023008160,6400,6400,6400,6400,0
|
|
20230911,181200,1023008160,6400,6400,6400,6400,0
|
|
20230911,181100,1023008160,6400,6400,6400,6400,0
|
|
20230911,181000,1023008160,6400,6400,6400,6400,0
|
|
20230911,180900,1023008160,6400,6400,6400,6400,0
|
|
20230911,180800,1023008160,6400,6400,6400,6400,0
|
|
20230911,180700,1023008160,6400,6400,6400,6400,0
|
|
20230911,180600,1023008160,6400,6400,6400,6400,0
|
|
20230911,180500,1023008160,6400,6400,6400,6400,0
|
|
20230911,180400,1023008160,6400,6400,6400,6400,0
|
|
20230911,180300,1023008160,6400,6400,6400,6400,0
|
|
20230911,180200,1023008160,6400,6400,6400,6400,0
|
|
20230911,180100,1023008160,6400,6400,6400,6400,0
|
|
20230911,180000,1023008160,6400,6400,6400,6400,0
|
|
20230911,175900,1023008160,6400,6400,6400,6400,0
|
|
20230911,175800,1023008160,6400,6400,6400,6400,2768
|
|
20230911,175700,1023008160,6400,6400,6400,6400,0
|
|
20230911,175600,1023008160,6400,6400,6400,6400,0
|
|
20230911,175500,1023008160,6400,6400,6400,6400,0
|
|
20230911,175400,1023008160,6400,6400,6400,6400,0
|
|
20230911,175300,1023008160,6400,6400,6400,6400,0
|
|
20230911,175200,1023008160,6400,6400,6400,6400,0
|
|
20230911,175100,1023008160,6400,6400,6400,6400,0
|
|
20230911,175000,1023008160,6400,6400,6400,6400,0
|
|
20230911,174900,1023008160,6400,6400,6400,6400,0
|
|
20230911,174800,1023008160,6400,6400,6400,6400,0
|
|
20230911,174700,1023008160,6400,6400,6400,6400,0
|
|
20230911,174600,1023008160,6400,6400,6400,6400,0
|
|
20230911,174500,1023008160,6400,6400,6400,6400,0
|
|
20230911,174400,1023008160,6400,6400,6400,6400,0
|
|
20230911,174300,1023008160,6400,6400,6400,6400,0
|
|
20230911,174200,1023008160,6400,6400,6400,6400,0
|
|
20230911,174100,1023008160,6400,6400,6400,6400,0
|
|
20230911,174000,1023008160,6400,6400,6400,6400,0
|
|
20230911,173900,1023008160,6400,6400,6400,6400,0
|
|
20230911,173800,1023008160,6400,6400,6400,6400,0
|
|
20230911,173700,1023008160,6400,6400,6400,6400,0
|
|
20230911,173600,1023008160,6400,6400,6400,6400,0
|
|
20230911,173500,1023008160,6400,6400,6400,6400,0
|
|
20230911,173400,1023008160,6400,6400,6400,6400,0
|
|
20230911,173300,1023008160,6400,6400,6400,6400,0
|
|
20230911,173200,1023008160,6400,6400,6400,6400,0
|
|
20230911,173100,1023008160,6400,6400,6400,6400,0
|
|
20230911,173000,1023008160,6400,6400,6400,6400,0
|
|
20230911,172900,1023008160,6400,6400,6400,6400,0
|
|
20230911,172800,1023008160,6400,6400,6400,6400,2768
|
|
20230911,172700,1023008160,6400,6400,6400,6400,0
|
|
20230911,172600,1023008160,6400,6400,6400,6400,0
|
|
20230911,172500,1023008160,6400,6400,6400,6400,0
|
|
20230911,172400,1023008160,6400,6400,6400,6400,0
|
|
20230911,172300,1023008160,6400,6400,6400,6400,0
|
|
20230911,172200,1023008160,6400,6400,6400,6400,0
|
|
20230911,172100,1023008160,6400,6400,6400,6400,0
|
|
20230911,172000,1023008160,6400,6400,6400,6400,0
|
|
20230911,171900,1023008160,6400,6400,6400,6400,0
|
|
20230911,171800,1023008160,6400,6400,6400,6400,0
|
|
20230911,171700,1023008160,6400,6400,6400,6400,0
|
|
20230911,171600,1023008160,6400,6400,6400,6400,0
|
|
20230911,171500,1023008160,6400,6400,6400,6400,0
|
|
20230911,171400,1023008160,6400,6400,6400,6400,0
|
|
20230911,171300,1023008160,6400,6400,6400,6400,0
|
|
20230911,171200,1023008160,6400,6400,6400,6400,0
|
|
20230911,171100,1023008160,6400,6400,6400,6400,0
|
|
20230911,171000,1023008160,6400,6400,6400,6400,0
|
|
20230911,170900,1023008160,6400,6400,6400,6400,0
|
|
20230911,170800,1023008160,6400,6400,6400,6400,0
|
|
20230911,170700,1023008160,6400,6400,6400,6400,0
|
|
20230911,170600,1023008160,6400,6400,6400,6400,0
|
|
20230911,170500,1023008160,6400,6400,6400,6400,0
|
|
20230911,170400,1023008160,6400,6400,6400,6400,0
|
|
20230911,170300,1023008160,6400,6400,6400,6400,0
|
|
20230911,170200,1023008160,6400,6400,6400,6400,0
|
|
20230911,170100,1023008160,6400,6400,6400,6400,0
|
|
20230911,170000,1023008160,6400,6400,6400,6400,0
|
|
20230911,165900,1023008160,6400,6400,6400,6400,0
|
|
20230911,165800,1023008160,6400,6400,6400,6400,2768
|
|
20230911,165700,1023008160,6400,6400,6400,6400,0
|
|
20230911,165600,1023008160,6400,6400,6400,6400,0
|
|
20230911,165500,1023008160,6400,6400,6400,6400,0
|
|
20230911,165400,1023008160,6400,6400,6400,6400,0
|
|
20230911,165300,1023008160,6400,6400,6400,6400,0
|
|
20230911,165200,1023008160,6400,6400,6400,6400,0
|
|
20230911,165100,1023008160,6400,6400,6400,6400,0
|
|
20230911,165000,1023008160,6400,6400,6400,6400,0
|
|
20230911,164900,1023008160,6400,6400,6400,6400,0
|
|
20230911,164800,1023008160,6400,6400,6400,6400,0
|
|
20230911,164700,1023008160,6400,6400,6400,6400,0
|
|
20230911,164600,1023008160,6400,6400,6400,6400,0
|
|
20230911,164500,1023008160,6400,6400,6400,6400,0
|
|
20230911,164400,1023008160,6400,6400,6400,6400,0
|
|
20230911,164300,1023008160,6400,6400,6400,6400,0
|
|
20230911,164200,1023008160,6400,6400,6400,6400,0
|
|
20230911,164100,1023008160,6400,6400,6400,6400,0
|
|
20230911,164000,1023008160,6400,6400,6400,6400,0
|
|
20230911,163900,1023008160,6400,6400,6400,6400,0
|
|
20230911,163800,1023008160,6400,6400,6400,6400,0
|
|
20230911,163700,1023008160,6400,6400,6400,6400,0
|
|
20230911,163600,1023008160,6400,6400,6400,6400,0
|
|
20230911,163500,1023008160,6400,6400,6400,6400,0
|
|
20230911,163400,1023008160,6400,6400,6400,6400,0
|
|
20230911,163300,1023008160,6400,6400,6400,6400,0
|
|
20230911,163200,1023008160,6400,6400,6400,6400,0
|
|
20230911,163100,1023008160,6400,6400,6400,6400,0
|
|
20230911,163000,1023008160,6400,6400,6400,6400,0
|
|
20230911,162900,1023008160,6400,6400,6400,6400,0
|
|
20230911,162800,1023008160,6400,6400,6400,6400,2768
|
|
20230911,162700,1023008160,6400,6400,6400,6400,0
|
|
20230911,162600,1023008160,6400,6400,6400,6400,0
|
|
20230911,162500,1023008160,6400,6400,6400,6400,0
|
|
20230911,162400,1023008160,6400,6400,6400,6400,0
|
|
20230911,162300,1023008160,6400,6400,6400,6400,0
|
|
20230911,162200,1023008160,6400,6400,6400,6400,0
|
|
20230911,162100,1023008160,6400,6400,6400,6400,0
|
|
20230911,162000,1023008160,6400,6400,6400,6400,0
|
|
20230911,161900,1023008160,6400,6400,6400,6400,0
|
|
20230911,161800,1023008160,6400,6400,6400,6400,0
|
|
20230911,161700,1023008160,6400,6400,6400,6400,0
|
|
20230911,161600,1023008160,6400,6400,6400,6400,0
|
|
20230911,161500,1023008160,6400,6400,6400,6400,0
|
|
20230911,161400,1023008160,6400,6400,6400,6400,0
|
|
20230911,161300,1023008160,6400,6400,6400,6400,0
|
|
20230911,161200,1023008160,6400,6400,6400,6400,0
|
|
20230911,161100,1023008160,6400,6400,6400,6400,0
|
|
20230911,161000,1023008160,6400,6400,6400,6400,0
|
|
20230911,160900,1023008160,6400,6400,6400,6400,0
|
|
20230911,160800,1023008160,6400,6400,6400,6400,0
|
|
20230911,160700,1023008160,6400,6400,6400,6400,0
|
|
20230911,160600,1023008160,6400,6400,6400,6400,0
|
|
20230911,160500,1023008160,6400,6400,6400,6400,0
|
|
20230911,160400,1023008160,6400,6400,6400,6400,0
|
|
20230911,160300,1023008160,6400,6400,6400,6400,0
|
|
20230911,160200,1023008160,6400,6400,6400,6400,0
|
|
20230911,160100,1023008160,6400,6400,6400,6400,0
|
|
20230911,160000,1023008160,6400,6400,6400,6400,0
|
|
20230911,155900,1023008160,6400,6400,6400,6400,0
|
|
20230911,155800,1023008160,6400,6400,6400,6400,2768
|
|
20230911,155700,1023008160,6400,6400,6400,6400,0
|
|
20230911,155600,1023008160,6400,6400,6400,6400,0
|
|
20230911,155500,1023008160,6400,6400,6400,6400,0
|
|
20230911,155400,1023008160,6400,6400,6400,6400,0
|
|
20230911,155300,1023008160,6400,6400,6400,6400,0
|
|
20230911,155200,1023008160,6400,6400,6400,6400,0
|
|
20230911,155100,1023008160,6400,6400,6400,6400,0
|
|
20230911,155000,1023008160,6400,6400,6400,6400,0
|
|
20230911,154900,1023008160,6400,6400,6400,6400,0
|
|
20230911,154800,1023008160,6400,6400,6400,6400,0
|
|
20230911,154700,1023008160,6400,6400,6400,6400,0
|
|
20230911,154600,1023008160,6400,6400,6400,6400,0
|
|
20230911,154500,1023008160,6400,6400,6400,6400,0
|
|
20230911,154400,1023008160,6400,6400,6400,6400,0
|
|
20230911,154300,1023008160,6400,6400,6400,6400,0
|
|
20230911,154200,1023008160,6400,6400,6400,6400,0
|
|
20230911,154100,1023008160,6400,6400,6400,6400,0
|
|
20230911,154000,1023008160,6400,6400,6400,6400,0
|
|
20230911,153900,1023008160,6400,6400,6400,6400,0
|
|
20230911,153800,1023008160,6400,6400,6400,6400,0
|
|
20230911,153700,1023008160,6400,6400,6400,6400,0
|
|
20230911,153600,1023008160,6400,6400,6400,6400,0
|
|
20230911,153500,1023008160,6400,6400,6400,6400,0
|
|
20230911,153400,1023008160,6400,6400,6400,6400,0
|
|
20230911,153300,1023008160,6400,6400,6400,6400,0
|
|
20230911,153200,1023008160,6400,6400,6400,6400,0
|
|
20230911,153100,1023008160,6400,6400,6400,6400,0
|
|
20230911,153000,1023008160,6400,6400,6400,6400,2768
|
|
20230911,152900,1005292960,6390,6390,6390,6390,0
|
|
20230911,152800,1005292960,6390,6390,6390,6390,0
|
|
20230911,152700,1005292960,6390,6390,6390,6390,0
|
|
20230911,152600,1005292960,6390,6390,6390,6390,0
|
|
20230911,152500,1005292960,6390,6390,6390,6390,0
|
|
20230911,152400,1005292960,6390,6390,6390,6390,0
|
|
20230911,152300,1005292960,6390,6390,6390,6390,0
|
|
20230911,152200,1005292960,6390,6390,6390,6390,0
|
|
20230911,152100,1005292960,6390,6390,6390,6390,0
|
|
20230911,152000,1005292960,6390,6390,6390,6390,0
|
|
20230911,151900,1005292960,6390,6400,6410,6380,2096
|
|
20230911,151800,991902170,6410,6410,6410,6410,8
|
|
20230911,151700,991850890,6410,6400,6410,6400,147
|
|
20230911,151600,990910080,6400,6400,6400,6400,12
|
|
20230911,151500,990833280,6390,6400,6400,6390,162
|
|
20230911,151400,989797980,6400,6390,6400,6390,5
|
|
20230911,151300,989766020,6400,6400,6400,6400,500
|
|
20230911,151200,986566020,6400,6400,6400,6400,1
|
|
20230911,151100,986559620,6400,6390,6400,6390,115
|
|
20230911,151000,985824680,6390,6390,6390,6390,0
|
|
20230911,150900,985824680,6390,6390,6390,6390,402
|
|
20230911,150800,983255900,6390,6410,6410,6390,1046
|
|
20230911,150700,976568230,6410,6410,6410,6410,156
|
|
20230911,150600,975568270,6410,6410,6410,6410,4
|
|
20230911,150500,975542630,6400,6400,6410,6400,432
|
|
20230911,150400,972777440,6410,6410,6410,6410,0
|
|
20230911,150300,972777440,6410,6410,6410,6410,74
|
|
20230911,150200,972303100,6400,6400,6400,6400,322
|
|
20230911,150100,970242300,6410,6410,6410,6410,200
|
|
20230911,150000,968960300,6420,6420,6420,6420,10
|
|
20230911,145900,968896100,6420,6400,6420,6400,1009
|
|
20230911,145800,962425010,6400,6400,6400,6400,20
|
|
20230911,145700,962297010,6410,6410,6410,6410,1
|
|
20230911,145600,962290600,6400,6410,6410,6400,23
|
|
20230911,145500,962143390,6410,6410,6410,6410,24
|
|
20230911,145400,961989550,6410,6410,6410,6410,120
|
|
20230911,145300,961220350,6400,6400,6400,6400,153
|
|
20230911,145200,960241150,6400,6400,6400,6400,0
|
|
20230911,145100,960241150,6400,6400,6410,6400,167
|
|
20230911,145000,959170750,6400,6400,6400,6400,31
|
|
20230911,144900,958972350,6400,6400,6400,6400,5
|
|
20230911,144800,958940350,6400,6400,6400,6400,0
|
|
20230911,144700,958940350,6400,6400,6400,6400,0
|
|
20230911,144600,958940350,6400,6400,6400,6390,23
|
|
20230911,144500,958793160,6390,6390,6390,6390,20
|
|
20230911,144400,958665360,6390,6390,6390,6390,332
|
|
20230911,144300,956543880,6400,6400,6400,6400,140
|
|
20230911,144200,955647880,6390,6390,6390,6390,81
|
|
20230911,144100,955130290,6390,6390,6390,6390,77
|
|
20230911,144000,954638260,6390,6390,6390,6390,0
|
|
20230911,143900,954638260,6390,6390,6390,6390,284
|
|
20230911,143800,952823500,6390,6400,6400,6390,1525
|
|
20230911,143700,943078740,6390,6400,6400,6390,727
|
|
20230911,143600,938426720,6420,6400,6420,6400,157
|
|
20230911,143500,937421700,6400,6400,6400,6400,31
|
|
20230911,143400,937223300,6400,6410,6410,6400,537
|
|
20230911,143300,933786270,6410,6410,6410,6410,44
|
|
20230911,143200,933504230,6410,6410,6410,6410,65
|
|
20230911,143100,933087580,6410,6410,6420,6410,496
|
|
20230911,143000,929908210,6410,6410,6410,6410,189
|
|
20230911,142900,928696720,6410,6410,6410,6410,103
|
|
20230911,142800,928036490,6420,6420,6420,6420,100
|
|
20230911,142700,927394490,6420,6420,6420,6420,100
|
|
20230911,142600,926752490,6420,6420,6420,6420,10
|
|
20230911,142500,926688290,6410,6400,6410,6400,383
|
|
20230911,142400,924233660,6400,6400,6400,6400,0
|
|
20230911,142300,924233660,6400,6410,6410,6400,169
|
|
20230911,142200,923152010,6400,6400,6400,6400,0
|
|
20230911,142100,923152010,6400,6400,6400,6400,0
|
|
20230911,142000,923152010,6400,6410,6420,6400,373
|
|
20230911,141900,920764380,6410,6410,6410,6410,12
|
|
20230911,141800,920687460,6410,6400,6410,6400,25
|
|
20230911,141700,920527340,6400,6410,6410,6400,316
|
|
20230911,141600,918504930,6410,6400,6410,6400,50
|
|
20230911,141500,918184740,6400,6400,6400,6400,20
|
|
20230911,141400,918056740,6410,6420,6420,6410,23
|
|
20230911,141300,917909300,6420,6410,6420,6410,529
|
|
20230911,141200,914518400,6410,6410,6410,6410,498
|
|
20230911,141100,911326220,6410,6420,6420,6410,597
|
|
20230911,141000,907499240,6410,6420,6420,6410,304
|
|
20230911,140900,905548640,6410,6420,6420,6410,485
|
|
20230911,140800,902439730,6420,6410,6420,6410,10
|
|
20230911,140700,902375610,6410,6410,6410,6410,226
|
|
20230911,140600,900926950,6410,6410,6410,6410,5
|
|
20230911,140500,900894900,6410,6410,6410,6410,1
|
|
20230911,140400,900888490,6420,6420,6420,6420,1
|
|
20230911,140300,900882070,6420,6410,6420,6410,47
|
|
20230911,140200,900580380,6410,6410,6410,6410,0
|
|
20230911,140100,900580380,6410,6420,6420,6410,7
|
|
20230911,140000,900535450,6420,6420,6420,6420,0
|
|
20230911,135900,900535450,6420,6420,6420,6420,4
|
|
20230911,135800,900509770,6420,6420,6420,6420,100
|
|
20230911,135700,899867770,6420,6420,6420,6420,9
|
|
20230911,135600,899809990,6420,6420,6420,6420,11
|
|
20230911,135500,899739370,6420,6420,6420,6420,45
|
|
20230911,135400,899450470,6420,6420,6420,6420,200
|
|
20230911,135300,898166470,6420,6420,6420,6420,300
|
|
20230911,135200,896240470,6420,6420,6420,6420,164
|
|
20230911,135100,895187590,6420,6420,6420,6420,0
|
|
20230911,135000,895187590,6420,6440,6440,6420,101
|
|
20230911,134900,894539150,6440,6440,6440,6440,0
|
|
20230911,134800,894539150,6440,6440,6440,6440,0
|
|
20230911,134700,894539150,6440,6440,6440,6440,0
|
|
20230911,134600,894539150,6440,6420,6440,6410,178
|
|
20230911,134500,893395510,6430,6430,6430,6430,0
|
|
20230911,134400,893395510,6430,6430,6430,6430,3
|
|
20230911,134300,893376220,6430,6430,6430,6430,1
|
|
20230911,134200,893369790,6440,6440,6440,6440,0
|
|
20230911,134100,893369790,6440,6440,6440,6440,1
|
|
20230911,134000,893363350,6440,6410,6440,6410,878
|
|
20230911,133900,887733030,6410,6420,6420,6410,592
|
|
20230911,133800,883937700,6430,6430,6430,6430,1
|
|
20230911,133700,883931270,6440,6430,6440,6420,1165
|
|
20230911,133600,876448570,6430,6430,6430,6430,30
|
|
20230911,133500,876255670,6420,6420,6420,6420,0
|
|
20230911,133400,876255670,6420,6420,6420,6420,0
|
|
20230911,133300,876255670,6420,6420,6420,6420,0
|
|
20230911,133200,876255670,6420,6420,6420,6420,0
|
|
20230911,133100,876255670,6420,6420,6420,6420,170
|
|
20230911,133000,875164270,6450,6450,6450,6450,0
|
|
20230911,132900,875164270,6450,6450,6450,6450,0
|
|
20230911,132800,875164270,6450,6450,6450,6450,0
|
|
20230911,132700,875164270,6450,6450,6450,6450,50
|
|
20230911,132600,874841770,6450,6450,6450,6450,77
|
|
20230911,132500,874345120,6420,6420,6420,6420,0
|
|
20230911,132400,874345120,6420,6420,6420,6420,0
|
|
20230911,132300,874345120,6420,6420,6420,6420,234
|
|
20230911,132200,872842840,6420,6410,6420,6410,299
|
|
20230911,132100,870923660,6400,6410,6410,6400,44
|
|
20230911,132000,870641740,6420,6420,6420,6420,332
|
|
20230911,131900,868510300,6420,6420,6420,6420,1
|
|
20230911,131800,868503880,6420,6420,6420,6420,10
|
|
20230911,131700,868439680,6420,6410,6420,6410,12
|
|
20230911,131600,868362750,6410,6420,6420,6410,12
|
|
20230911,131500,868285720,6440,6440,6440,6430,36
|
|
20230911,131400,868053930,6430,6430,6430,6430,10
|
|
20230911,131300,867989630,6440,6440,6440,6440,0
|
|
20230911,131200,867989630,6440,6440,6440,6440,1
|
|
20230911,131100,867983190,6390,6440,6440,6390,105
|
|
20230911,131000,867312040,6440,6390,6440,6390,10
|
|
20230911,130900,867248090,6400,6420,6420,6400,4030
|
|
20230911,130800,841443380,6420,6420,6420,6420,5
|
|
20230911,130700,841411280,6420,6420,6420,6420,23
|
|
20230911,130600,841263620,6420,6420,6420,6420,0
|
|
20230911,130500,841263620,6420,6430,6440,6420,577
|
|
20230911,130400,837554690,6430,6430,6430,6430,52
|
|
20230911,130300,837220330,6430,6430,6430,6430,0
|
|
20230911,130200,837220330,6430,6430,6430,6430,348
|
|
20230911,130100,834982690,6430,6430,6430,6430,12
|
|
20230911,130000,834905530,6440,6450,6450,6440,792
|
|
20230911,125900,829800050,6450,6450,6450,6450,0
|
|
20230911,125800,829800050,6450,6450,6450,6450,0
|
|
20230911,125700,829800050,6450,6450,6450,6450,0
|
|
20230911,125600,829800050,6450,6450,6450,6450,5
|
|
20230911,125500,829767800,6450,6450,6450,6450,200
|
|
20230911,125400,828477800,6450,6450,6450,6450,5
|
|
20230911,125300,828445550,6450,6450,6450,6450,0
|
|
20230911,125200,828445550,6450,6450,6450,6450,101
|
|
20230911,125100,827794100,6450,6440,6450,6440,1904
|
|
20230911,125000,815513350,6450,6450,6450,6450,0
|
|
20230911,124900,815513350,6450,6450,6450,6450,623
|
|
20230911,124800,811495000,6450,6450,6450,6450,0
|
|
20230911,124700,811495000,6450,6460,6460,6450,20
|
|
20230911,124600,811365950,6450,6460,6460,6450,389
|
|
20230911,124500,808856490,6460,6460,6470,6460,34
|
|
20230911,124400,808636560,6470,6470,6470,6470,16
|
|
20230911,124300,808533040,6470,6470,6470,6470,10
|
|
20230911,124200,808468340,6480,6480,6480,6480,67
|
|
20230911,124100,808034180,6480,6480,6490,6470,655
|
|
20230911,124000,803791700,6480,6470,6480,6470,320
|
|
20230911,123900,801718180,6440,6440,6440,6440,0
|
|
20230911,123800,801718180,6440,6450,6450,6430,8
|
|
20230911,123700,801666710,6420,6420,6420,6420,0
|
|
20230911,123600,801666710,6420,6420,6420,6420,0
|
|
20230911,123500,801666710,6420,6480,6480,6420,126
|
|
20230911,123400,800853010,6480,6480,6480,6460,110
|
|
20230911,123300,800140350,6460,6460,6460,6460,200
|
|
20230911,123200,798848350,6460,6460,6460,6460,0
|
|
20230911,123100,798848350,6460,6430,6460,6430,1180
|
|
20230911,123000,791227020,6410,6410,6410,6410,0
|
|
20230911,122900,791227020,6410,6410,6410,6410,1000
|
|
20230911,122800,784817020,6410,6420,6420,6410,334
|
|
20230911,122700,782675020,6420,6420,6420,6420,1
|
|
20230911,122600,782668600,6430,6430,6430,6430,47
|
|
20230911,122500,782366390,6430,6430,6430,6430,78
|
|
20230911,122400,781864850,6430,6430,6430,6430,2
|
|
20230911,122300,781851990,6430,6430,6430,6430,20
|
|
20230911,122200,781723390,6430,6430,6430,6430,16
|
|
20230911,122100,781620510,6430,6430,6430,6430,23
|
|
20230911,122000,781472620,6430,6430,6430,6430,0
|
|
20230911,121900,781472620,6430,6430,6430,6430,0
|
|
20230911,121800,781472620,6430,6430,6430,6430,0
|
|
20230911,121700,781472620,6430,6430,6430,6420,52
|
|
20230911,121600,781138750,6420,6420,6420,6420,401
|
|
20230911,121500,778564330,6410,6410,6410,6410,0
|
|
20230911,121400,778564330,6410,6410,6410,6410,0
|
|
20230911,121300,778564330,6410,6410,6410,6410,0
|
|
20230911,121200,778564330,6410,6410,6410,6410,0
|
|
20230911,121100,778564330,6410,6430,6430,6410,800
|
|
20230911,121000,773435530,6410,6410,6410,6410,1
|
|
20230911,120900,773429120,6410,6430,6430,6410,599
|
|
20230911,120800,769587010,6420,6440,6440,6420,492
|
|
20230911,120700,766424010,6440,6440,6440,6440,20
|
|
20230911,120600,766295210,6440,6440,6440,6440,0
|
|
20230911,120500,766295210,6440,6450,6450,6440,32
|
|
20230911,120400,766088980,6460,6450,6460,6450,65
|
|
20230911,120300,765669480,6460,6460,6460,6460,0
|
|
20230911,120200,765669480,6460,6460,6460,6460,2
|
|
20230911,120100,765656560,6450,6450,6450,6450,194
|
|
20230911,120000,764405260,6450,6450,6450,6450,108
|
|
20230911,115900,763708660,6450,6450,6450,6450,513
|
|
20230911,115800,760399810,6450,6450,6450,6450,67
|
|
20230911,115700,759967660,6450,6450,6450,6450,100
|
|
20230911,115600,759322660,6450,6450,6450,6450,1
|
|
20230911,115500,759316210,6450,6450,6450,6450,3
|
|
20230911,115400,759296860,6450,6450,6450,6450,62
|
|
20230911,115300,758896960,6440,6440,6440,6440,668
|
|
20230911,115200,754595040,6440,6450,6450,6440,44
|
|
20230911,115100,754311400,6450,6450,6450,6450,5
|
|
20230911,115000,754279150,6450,6450,6450,6450,61
|
|
20230911,114900,753885700,6450,6450,6450,6450,1
|
|
20230911,114800,753879250,6450,6450,6450,6450,441
|
|
20230911,114700,751034800,6460,6460,6460,6460,73
|
|
20230911,114600,750563220,6460,6460,6460,6460,298
|
|
20230911,114500,748638140,6470,6460,6470,6460,381
|
|
20230911,114400,746176870,6470,6470,6470,6470,41
|
|
20230911,114300,745911600,6460,6460,6460,6460,115
|
|
20230911,114200,745168700,6420,6420,6420,6420,0
|
|
20230911,114100,745168700,6420,6440,6440,6420,122
|
|
20230911,114000,744383950,6430,6440,6440,6430,1024
|
|
20230911,113900,737799430,6420,6420,6420,6420,0
|
|
20230911,113800,737799430,6420,6430,6430,6420,429
|
|
20230911,113700,735041370,6430,6460,6460,6430,742
|
|
20230911,113600,730268690,6470,6460,6470,6460,639
|
|
20230911,113500,726140550,6460,6460,6460,6460,110
|
|
20230911,113400,725429950,6420,6450,6450,6420,2123
|
|
20230911,113300,711770610,6450,6450,6450,6450,15
|
|
20230911,113200,711673860,6450,6450,6450,6450,115
|
|
20230911,113100,710932110,6430,6430,6430,6420,358
|
|
20230911,113000,708630680,6430,6460,6460,6430,169
|
|
20230911,112900,707540840,6460,6480,6480,6460,234
|
|
20230911,112800,706028300,6480,6480,6480,6480,1
|
|
20230911,112700,706021820,6480,6480,6480,6480,101
|
|
20230911,112600,705367340,6470,6470,6470,6470,17
|
|
20230911,112500,705257350,6480,6480,6480,6480,986
|
|
20230911,112400,698868070,6480,6480,6480,6480,140
|
|
20230911,112300,697960870,6480,6500,6500,6480,185
|
|
20230911,112200,696761680,6500,6520,6520,6500,913
|
|
20230911,112100,690817340,6510,6530,6530,6510,788
|
|
20230911,112000,685686250,6500,6510,6520,6480,4669
|
|
20230911,111900,655298310,6520,6510,6520,6510,1283
|
|
20230911,111800,646942220,6500,6500,6510,6500,1180
|
|
20230911,111700,639267430,6490,6510,6510,6490,512
|
|
20230911,111600,635941220,6510,6460,6520,6460,11123
|
|
20230911,111500,563728630,6460,6460,6470,6460,485
|
|
20230911,111400,560592820,6470,6470,6470,6470,209
|
|
20230911,111300,559240590,6460,6470,6470,6460,682
|
|
20230911,111200,554831030,6490,6480,6490,6460,432
|
|
20230911,111100,552029640,6460,6460,6480,6460,3558
|
|
20230911,111000,529011510,6450,6450,6450,6450,0
|
|
20230911,110900,529011510,6450,6450,6450,6450,156
|
|
20230911,110800,528005310,6450,6430,6450,6430,473
|
|
20230911,110700,524960460,6420,6480,6480,6420,716
|
|
20230911,110600,520342160,6470,6450,6480,6450,1390
|
|
20230911,110500,511368260,6460,6480,6480,6460,1161
|
|
20230911,110400,503850390,6470,6450,6480,6450,1835
|
|
20230911,110300,491981090,6450,6450,6450,6440,34
|
|
20230911,110200,491761920,6440,6430,6440,6430,221
|
|
20230911,110100,490339050,6400,6400,6400,6400,79
|
|
20230911,110000,489833450,6380,6440,6440,6380,905
|
|
20230911,105900,484040010,6410,6440,6440,6410,1585
|
|
20230911,105800,473866990,6450,6450,6450,6430,801
|
|
20230911,105700,468700560,6450,6450,6470,6450,2284
|
|
20230911,105600,453966550,6430,6480,6480,6430,1570
|
|
20230911,105500,443839230,6480,6460,6480,6460,1238
|
|
20230911,105400,435824890,6480,6490,6500,6470,3359
|
|
20230911,105300,414044640,6490,6430,6500,6410,3368
|
|
20230911,105200,392266960,6430,6430,6460,6430,986
|
|
20230911,105100,385921510,6400,6400,6400,6400,60
|
|
20230911,105000,385537510,6400,6460,6460,6400,157
|
|
20230911,104900,384530130,6430,6430,6430,6430,140
|
|
20230911,104800,383629930,6430,6450,6520,6430,1764
|
|
20230911,104700,372204520,6450,6510,6520,6430,1205
|
|
20230911,104600,364423870,6510,6350,6530,6350,14050
|
|
20230911,104500,273674380,6370,6350,6370,6350,1026
|
|
20230911,104400,267142580,6350,6350,6350,6350,40
|
|
20230911,104300,266888580,6350,6350,6350,6350,336
|
|
20230911,104200,264754980,6370,6370,6370,6370,1
|
|
20230911,104100,264748610,6370,6370,6370,6370,5
|
|
20230911,104000,264716760,6380,6380,6380,6380,24
|
|
20230911,103900,264563640,6380,6360,6380,6360,805
|
|
20230911,103800,259442460,6380,6360,6380,6360,2000
|
|
20230911,103700,246696930,6360,6340,6360,6340,669
|
|
20230911,103600,242449960,6330,6330,6330,6330,0
|
|
20230911,103500,242449960,6330,6330,6330,6330,79
|
|
20230911,103400,241949890,6300,6310,6310,6300,248
|
|
20230911,103300,240387340,6300,6330,6340,6300,277
|
|
20230911,103200,238632580,6330,6290,6330,6290,1505
|
|
20230911,103100,229136300,6310,6270,6310,6270,1815
|
|
20230911,103000,217721490,6270,6260,6270,6260,130
|
|
20230911,102900,216907390,6260,6260,6260,6260,1
|
|
20230911,102800,216901130,6260,6260,6260,6260,100
|
|
20230911,102700,216275130,6280,6290,6290,6270,32
|
|
20230911,102600,216073970,6290,6260,6310,6260,1103
|
|
20230911,102500,209141780,6250,6250,6250,6250,100
|
|
20230911,102400,208516780,6250,6250,6250,6250,100
|
|
20230911,102300,207891780,6250,6250,6250,6250,0
|
|
20230911,102200,207891780,6250,6250,6250,6250,0
|
|
20230911,102100,207891780,6250,6250,6250,6250,0
|
|
20230911,102000,207891780,6250,6220,6250,6220,161
|
|
20230911,101900,206885560,6210,6220,6220,6210,1977
|
|
20230911,101800,194605780,6220,6230,6240,6220,552
|
|
20230911,101700,191166310,6200,6210,6210,6200,100
|
|
20230911,101600,190545600,6200,6220,6220,6200,2080
|
|
20230911,101500,177646670,6210,6210,6210,6210,1
|
|
20230911,101400,177640460,6210,6210,6210,6210,79
|
|
20230911,101300,177149870,6200,6200,6200,6200,0
|
|
20230911,101200,177149870,6200,6200,6200,6200,0
|
|
20230911,101100,177149870,6200,6200,6200,6200,0
|
|
20230911,101000,177149870,6200,6200,6200,6200,0
|
|
20230911,100900,177149870,6200,6230,6230,6200,260
|
|
20230911,100800,175537330,6230,6230,6230,6230,99
|
|
20230911,100700,174920560,6230,6230,6230,6230,5
|
|
20230911,100600,174889410,6230,6230,6230,6230,2
|
|
20230911,100500,174876950,6230,6200,6230,6200,2
|
|
20230911,100400,174864520,6200,6200,6210,6200,198
|
|
20230911,100300,173636420,6200,6220,6220,6200,50
|
|
20230911,100200,173325740,6230,6230,6230,6230,100
|
|
20230911,100100,172702740,6230,6230,6230,6230,11
|
|
20230911,100000,172634210,6230,6230,6230,6230,501
|
|
20230911,095900,169512980,6220,6220,6220,6220,34
|
|
20230911,095800,169301500,6230,6210,6230,6210,281
|
|
20230911,095700,167556470,6220,6220,6220,6220,99
|
|
20230911,095600,166940690,6210,6210,6210,6210,350
|
|
20230911,095500,164767190,6220,6220,6220,6220,1
|
|
20230911,095400,164760970,6240,6220,6240,6210,1002
|
|
20230911,095300,158537480,6220,6220,6220,6220,50
|
|
20230911,095200,158226480,6220,6220,6220,6220,2
|
|
20230911,095100,158214040,6210,6220,6220,6210,703
|
|
20230911,095000,153843690,6230,6230,6230,6230,242
|
|
20230911,094900,152336030,6230,6230,6230,6230,20
|
|
20230911,094800,152211430,6230,6230,6230,6230,1
|
|
20230911,094700,152205200,6240,6240,6240,6240,1
|
|
20230911,094600,152198960,6210,6210,6210,6210,103
|
|
20230911,094500,151559330,6210,6250,6250,6210,1908
|
|
20230911,094400,139696570,6260,6260,6260,6260,20
|
|
20230911,094300,139571370,6260,6260,6260,6260,0
|
|
20230911,094200,139571370,6260,6260,6260,6260,51
|
|
20230911,094100,139252110,6260,6260,6260,6220,36
|
|
20230911,094000,139026790,6260,6260,6260,6260,1
|
|
20230911,093900,139020530,6220,6230,6230,6220,117
|
|
20230911,093800,138291700,6250,6250,6260,6250,35
|
|
20230911,093700,138072730,6250,6250,6250,6250,95
|
|
20230911,093600,137478980,6250,6250,6250,6250,5
|
|
20230911,093500,137447730,6250,6250,6250,6250,0
|
|
20230911,093400,137447730,6250,6240,6250,6220,201
|
|
20230911,093300,136196460,6240,6220,6240,6220,171
|
|
20230911,093200,135129440,6220,6220,6220,6220,39
|
|
20230911,093100,134886860,6220,6230,6230,6220,25
|
|
20230911,093000,134731260,6230,6230,6230,6230,32
|
|
20230911,092900,134531900,6230,6230,6230,6230,48
|
|
20230911,092800,134232860,6240,6240,6250,6240,119
|
|
20230911,092700,133489800,6240,6240,6240,6240,1
|
|
20230911,092600,133483560,6240,6240,6240,6240,51
|
|
20230911,092500,133165320,6220,6230,6230,6220,903
|
|
20230911,092400,127548630,6220,6230,6230,6220,566
|
|
20230911,092300,124027120,6260,6260,6260,6260,0
|
|
20230911,092200,124027120,6260,6210,6260,6210,846
|
|
20230911,092100,118747240,6210,6210,6220,6200,121
|
|
20230911,092000,117995530,6200,6210,6210,6200,100
|
|
20230911,091900,117375240,6220,6220,6220,6220,596
|
|
20230911,091800,113668120,6220,6220,6220,6220,5
|
|
20230911,091700,113637020,6220,6220,6220,6200,216
|
|
20230911,091600,112297500,6200,6220,6220,6200,990
|
|
20230911,091500,106151570,6220,6220,6220,6220,1
|
|
20230911,091400,106145350,6220,6220,6220,6210,70
|
|
20230911,091300,105710120,6210,6210,6220,6210,338
|
|
20230911,091200,103611090,6220,6210,6220,6210,208
|
|
20230911,091100,102318330,6210,6220,6220,6210,739
|
|
20230911,091000,97726750,6220,6220,6220,6220,71
|
|
20230911,090900,97285130,6220,6240,6240,6220,495
|
|
20230911,090800,94204330,6240,6220,6240,6200,1100
|
|
20230911,090700,87358470,6250,6250,6270,6200,5039
|
|
20230911,090600,55983780,6270,6270,6270,6270,0
|
|
20230911,090500,55983780,6270,6260,6270,6240,2546
|
|
20230911,090400,40085350,6260,6260,6280,6260,157
|
|
20230911,090300,39102290,6260,6260,6260,6260,526
|
|
20230911,090200,35809530,6270,6270,6270,6270,1
|
|
20230911,090100,35803260,6280,6280,6280,6230,136
|
|
20230911,090000,34949380,6290,6190,6290,6190,5577
|