631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,192800,364098210,6220,6220,6220,6220,2454
|
|
20230913,192700,364098210,6220,6220,6220,6220,0
|
|
20230913,192600,364098210,6220,6220,6220,6220,0
|
|
20230913,192500,364098210,6220,6220,6220,6220,0
|
|
20230913,192400,364098210,6220,6220,6220,6220,0
|
|
20230913,192300,364098210,6220,6220,6220,6220,0
|
|
20230913,192200,364098210,6220,6220,6220,6220,0
|
|
20230913,192100,364098210,6220,6220,6220,6220,0
|
|
20230913,192000,364098210,6220,6220,6220,6220,0
|
|
20230913,191900,364098210,6220,6220,6220,6220,0
|
|
20230913,191800,364098210,6220,6220,6220,6220,0
|
|
20230913,191700,364098210,6220,6220,6220,6220,0
|
|
20230913,191600,364098210,6220,6220,6220,6220,0
|
|
20230913,191500,364098210,6220,6220,6220,6220,0
|
|
20230913,191400,364098210,6220,6220,6220,6220,0
|
|
20230913,191300,364098210,6220,6220,6220,6220,0
|
|
20230913,191200,364098210,6220,6220,6220,6220,0
|
|
20230913,191100,364098210,6220,6220,6220,6220,0
|
|
20230913,191000,364098210,6220,6220,6220,6220,0
|
|
20230913,190900,364098210,6220,6220,6220,6220,0
|
|
20230913,190800,364098210,6220,6220,6220,6220,0
|
|
20230913,190700,364098210,6220,6220,6220,6220,0
|
|
20230913,190600,364098210,6220,6220,6220,6220,0
|
|
20230913,190500,364098210,6220,6220,6220,6220,0
|
|
20230913,190400,364098210,6220,6220,6220,6220,0
|
|
20230913,190300,364098210,6220,6220,6220,6220,0
|
|
20230913,190200,364098210,6220,6220,6220,6220,0
|
|
20230913,190100,364098210,6220,6220,6220,6220,0
|
|
20230913,190000,364098210,6220,6220,6220,6220,0
|
|
20230913,185900,364098210,6220,6220,6220,6220,0
|
|
20230913,185800,364098210,6220,6220,6220,6220,2454
|
|
20230913,185700,364098210,6220,6220,6220,6220,0
|
|
20230913,185600,364098210,6220,6220,6220,6220,0
|
|
20230913,185500,364098210,6220,6220,6220,6220,0
|
|
20230913,185400,364098210,6220,6220,6220,6220,0
|
|
20230913,185300,364098210,6220,6220,6220,6220,0
|
|
20230913,185200,364098210,6220,6220,6220,6220,0
|
|
20230913,185100,364098210,6220,6220,6220,6220,0
|
|
20230913,185000,364098210,6220,6220,6220,6220,0
|
|
20230913,184900,364098210,6220,6220,6220,6220,0
|
|
20230913,184800,364098210,6220,6220,6220,6220,0
|
|
20230913,184700,364098210,6220,6220,6220,6220,0
|
|
20230913,184600,364098210,6220,6220,6220,6220,0
|
|
20230913,184500,364098210,6220,6220,6220,6220,0
|
|
20230913,184400,364098210,6220,6220,6220,6220,0
|
|
20230913,184300,364098210,6220,6220,6220,6220,0
|
|
20230913,184200,364098210,6220,6220,6220,6220,0
|
|
20230913,184100,364098210,6220,6220,6220,6220,0
|
|
20230913,184000,364098210,6220,6220,6220,6220,0
|
|
20230913,183900,364098210,6220,6220,6220,6220,0
|
|
20230913,183800,364098210,6220,6220,6220,6220,0
|
|
20230913,183700,364098210,6220,6220,6220,6220,0
|
|
20230913,183600,364098210,6220,6220,6220,6220,0
|
|
20230913,183500,364098210,6220,6220,6220,6220,0
|
|
20230913,183400,364098210,6220,6220,6220,6220,0
|
|
20230913,183300,364098210,6220,6220,6220,6220,0
|
|
20230913,183200,364098210,6220,6220,6220,6220,0
|
|
20230913,183100,364098210,6220,6220,6220,6220,0
|
|
20230913,183000,364098210,6220,6220,6220,6220,0
|
|
20230913,182900,364098210,6220,6220,6220,6220,0
|
|
20230913,182800,364098210,6220,6220,6220,6220,2454
|
|
20230913,182700,364098210,6220,6220,6220,6220,0
|
|
20230913,182600,364098210,6220,6220,6220,6220,0
|
|
20230913,182500,364098210,6220,6220,6220,6220,0
|
|
20230913,182400,364098210,6220,6220,6220,6220,0
|
|
20230913,182300,364098210,6220,6220,6220,6220,0
|
|
20230913,182200,364098210,6220,6220,6220,6220,0
|
|
20230913,182100,364098210,6220,6220,6220,6220,0
|
|
20230913,182000,364098210,6220,6220,6220,6220,0
|
|
20230913,181900,364098210,6220,6220,6220,6220,0
|
|
20230913,181800,364098210,6220,6220,6220,6220,0
|
|
20230913,181700,364098210,6220,6220,6220,6220,0
|
|
20230913,181600,364098210,6220,6220,6220,6220,0
|
|
20230913,181500,364098210,6220,6220,6220,6220,0
|
|
20230913,181400,364098210,6220,6220,6220,6220,0
|
|
20230913,181300,364098210,6220,6220,6220,6220,0
|
|
20230913,181200,364098210,6220,6220,6220,6220,0
|
|
20230913,181100,364098210,6220,6220,6220,6220,0
|
|
20230913,181000,364098210,6220,6220,6220,6220,0
|
|
20230913,180900,364098210,6220,6220,6220,6220,0
|
|
20230913,180800,364098210,6220,6220,6220,6220,0
|
|
20230913,180700,364098210,6220,6220,6220,6220,0
|
|
20230913,180600,364098210,6220,6220,6220,6220,0
|
|
20230913,180500,364098210,6220,6220,6220,6220,0
|
|
20230913,180400,364098210,6220,6220,6220,6220,0
|
|
20230913,180300,364098210,6220,6220,6220,6220,0
|
|
20230913,180200,364098210,6220,6220,6220,6220,0
|
|
20230913,180100,364098210,6220,6220,6220,6220,0
|
|
20230913,180000,364098210,6220,6220,6220,6220,0
|
|
20230913,175900,364098210,6220,6220,6220,6220,0
|
|
20230913,175800,364098210,6220,6220,6220,6220,2454
|
|
20230913,175700,364098210,6220,6220,6220,6220,0
|
|
20230913,175600,364098210,6220,6220,6220,6220,0
|
|
20230913,175500,364098210,6220,6220,6220,6220,0
|
|
20230913,175400,364098210,6220,6220,6220,6220,0
|
|
20230913,175300,364098210,6220,6220,6220,6220,0
|
|
20230913,175200,364098210,6220,6220,6220,6220,0
|
|
20230913,175100,364098210,6220,6220,6220,6220,0
|
|
20230913,175000,364098210,6220,6220,6220,6220,0
|
|
20230913,174900,364098210,6220,6220,6220,6220,0
|
|
20230913,174800,364098210,6220,6220,6220,6220,0
|
|
20230913,174700,364098210,6220,6220,6220,6220,0
|
|
20230913,174600,364098210,6220,6220,6220,6220,0
|
|
20230913,174500,364098210,6220,6220,6220,6220,0
|
|
20230913,174400,364098210,6220,6220,6220,6220,0
|
|
20230913,174300,364098210,6220,6220,6220,6220,0
|
|
20230913,174200,364098210,6220,6220,6220,6220,0
|
|
20230913,174100,364098210,6220,6220,6220,6220,0
|
|
20230913,174000,364098210,6220,6220,6220,6220,0
|
|
20230913,173900,364098210,6220,6220,6220,6220,0
|
|
20230913,173800,364098210,6220,6220,6220,6220,0
|
|
20230913,173700,364098210,6220,6220,6220,6220,0
|
|
20230913,173600,364098210,6220,6220,6220,6220,0
|
|
20230913,173500,364098210,6220,6220,6220,6220,0
|
|
20230913,173400,364098210,6220,6220,6220,6220,0
|
|
20230913,173300,364098210,6220,6220,6220,6220,0
|
|
20230913,173200,364098210,6220,6220,6220,6220,0
|
|
20230913,173100,364098210,6220,6220,6220,6220,0
|
|
20230913,173000,364098210,6220,6220,6220,6220,0
|
|
20230913,172900,364098210,6220,6220,6220,6220,0
|
|
20230913,172800,364098210,6220,6220,6220,6220,2454
|
|
20230913,172700,364098210,6220,6220,6220,6220,0
|
|
20230913,172600,364098210,6220,6220,6220,6220,0
|
|
20230913,172500,364098210,6220,6220,6220,6220,0
|
|
20230913,172400,364098210,6220,6220,6220,6220,0
|
|
20230913,172300,364098210,6220,6220,6220,6220,0
|
|
20230913,172200,364098210,6220,6220,6220,6220,0
|
|
20230913,172100,364098210,6220,6220,6220,6220,0
|
|
20230913,172000,364098210,6220,6220,6220,6220,0
|
|
20230913,171900,364098210,6220,6220,6220,6220,0
|
|
20230913,171800,364098210,6220,6220,6220,6220,0
|
|
20230913,171700,364098210,6220,6220,6220,6220,0
|
|
20230913,171600,364098210,6220,6220,6220,6220,0
|
|
20230913,171500,364098210,6220,6220,6220,6220,0
|
|
20230913,171400,364098210,6220,6220,6220,6220,0
|
|
20230913,171300,364098210,6220,6220,6220,6220,0
|
|
20230913,171200,364098210,6220,6220,6220,6220,0
|
|
20230913,171100,364098210,6220,6220,6220,6220,0
|
|
20230913,171000,364098210,6220,6220,6220,6220,0
|
|
20230913,170900,364098210,6220,6220,6220,6220,0
|
|
20230913,170800,364098210,6220,6220,6220,6220,0
|
|
20230913,170700,364098210,6220,6220,6220,6220,0
|
|
20230913,170600,364098210,6220,6220,6220,6220,0
|
|
20230913,170500,364098210,6220,6220,6220,6220,0
|
|
20230913,170400,364098210,6220,6220,6220,6220,0
|
|
20230913,170300,364098210,6220,6220,6220,6220,0
|
|
20230913,170200,364098210,6220,6220,6220,6220,0
|
|
20230913,170100,364098210,6220,6220,6220,6220,0
|
|
20230913,170000,364098210,6220,6220,6220,6220,0
|
|
20230913,165900,364098210,6220,6220,6220,6220,0
|
|
20230913,165800,364098210,6220,6220,6220,6220,2454
|
|
20230913,165700,364098210,6220,6220,6220,6220,0
|
|
20230913,165600,364098210,6220,6220,6220,6220,0
|
|
20230913,165500,364098210,6220,6220,6220,6220,0
|
|
20230913,165400,364098210,6220,6220,6220,6220,0
|
|
20230913,165300,364098210,6220,6220,6220,6220,0
|
|
20230913,165200,364098210,6220,6220,6220,6220,0
|
|
20230913,165100,364098210,6220,6220,6220,6220,0
|
|
20230913,165000,364098210,6220,6220,6220,6220,0
|
|
20230913,164900,364098210,6220,6220,6220,6220,0
|
|
20230913,164800,364098210,6220,6220,6220,6220,0
|
|
20230913,164700,364098210,6220,6220,6220,6220,0
|
|
20230913,164600,364098210,6220,6220,6220,6220,0
|
|
20230913,164500,364098210,6220,6220,6220,6220,0
|
|
20230913,164400,364098210,6220,6220,6220,6220,0
|
|
20230913,164300,364098210,6220,6220,6220,6220,0
|
|
20230913,164200,364098210,6220,6220,6220,6220,0
|
|
20230913,164100,364098210,6220,6220,6220,6220,0
|
|
20230913,164000,364098210,6220,6220,6220,6220,0
|
|
20230913,163900,364098210,6220,6220,6220,6220,0
|
|
20230913,163800,364098210,6220,6220,6220,6220,0
|
|
20230913,163700,364098210,6220,6220,6220,6220,0
|
|
20230913,163600,364098210,6220,6220,6220,6220,0
|
|
20230913,163500,364098210,6220,6220,6220,6220,0
|
|
20230913,163400,364098210,6220,6220,6220,6220,0
|
|
20230913,163300,364098210,6220,6220,6220,6220,0
|
|
20230913,163200,364098210,6220,6220,6220,6220,0
|
|
20230913,163100,364098210,6220,6220,6220,6220,0
|
|
20230913,163000,364098210,6220,6220,6220,6220,0
|
|
20230913,162900,364098210,6220,6220,6220,6220,0
|
|
20230913,162800,364098210,6220,6220,6220,6220,2454
|
|
20230913,162700,364098210,6220,6220,6220,6220,0
|
|
20230913,162600,364098210,6220,6220,6220,6220,0
|
|
20230913,162500,364098210,6220,6220,6220,6220,0
|
|
20230913,162400,364098210,6220,6220,6220,6220,0
|
|
20230913,162300,364098210,6220,6220,6220,6220,0
|
|
20230913,162200,364098210,6220,6220,6220,6220,0
|
|
20230913,162100,364098210,6220,6220,6220,6220,0
|
|
20230913,162000,364098210,6220,6220,6220,6220,0
|
|
20230913,161900,364098210,6220,6220,6220,6220,0
|
|
20230913,161800,364098210,6220,6220,6220,6220,0
|
|
20230913,161700,364098210,6220,6220,6220,6220,0
|
|
20230913,161600,364098210,6220,6220,6220,6220,0
|
|
20230913,161500,364098210,6220,6220,6220,6220,0
|
|
20230913,161400,364098210,6220,6220,6220,6220,0
|
|
20230913,161300,364098210,6220,6220,6220,6220,0
|
|
20230913,161200,364098210,6220,6220,6220,6220,0
|
|
20230913,161100,364098210,6220,6220,6220,6220,0
|
|
20230913,161000,364098210,6220,6220,6220,6220,0
|
|
20230913,160900,364098210,6220,6220,6220,6220,0
|
|
20230913,160800,364098210,6220,6220,6220,6220,0
|
|
20230913,160700,364098210,6220,6220,6220,6220,0
|
|
20230913,160600,364098210,6220,6220,6220,6220,0
|
|
20230913,160500,364098210,6220,6220,6220,6220,0
|
|
20230913,160400,364098210,6220,6220,6220,6220,0
|
|
20230913,160300,364098210,6220,6220,6220,6220,0
|
|
20230913,160200,364098210,6220,6220,6220,6220,0
|
|
20230913,160100,364098210,6220,6220,6220,6220,0
|
|
20230913,160000,364098210,6220,6220,6220,6220,0
|
|
20230913,155900,364098210,6220,6220,6220,6220,0
|
|
20230913,155800,364098210,6220,6220,6220,6220,2454
|
|
20230913,155700,364098210,6220,6220,6220,6220,0
|
|
20230913,155600,364098210,6220,6220,6220,6220,0
|
|
20230913,155500,364098210,6220,6220,6220,6220,0
|
|
20230913,155400,364098210,6220,6220,6220,6220,0
|
|
20230913,155300,364098210,6220,6220,6220,6220,0
|
|
20230913,155200,364098210,6220,6220,6220,6220,0
|
|
20230913,155100,364098210,6220,6220,6220,6220,0
|
|
20230913,155000,364098210,6220,6220,6220,6220,0
|
|
20230913,154900,364098210,6220,6220,6220,6220,0
|
|
20230913,154800,364098210,6220,6220,6220,6220,0
|
|
20230913,154700,364098210,6220,6220,6220,6220,0
|
|
20230913,154600,364098210,6220,6220,6220,6220,0
|
|
20230913,154500,364098210,6220,6220,6220,6220,0
|
|
20230913,154400,364098210,6220,6220,6220,6220,0
|
|
20230913,154300,364098210,6220,6220,6220,6220,0
|
|
20230913,154200,364098210,6220,6220,6220,6220,0
|
|
20230913,154100,364098210,6220,6220,6220,6220,0
|
|
20230913,154000,364098210,6220,6220,6220,6220,0
|
|
20230913,153900,364098210,6220,6220,6220,6220,0
|
|
20230913,153800,364098210,6220,6220,6220,6220,0
|
|
20230913,153700,364098210,6220,6220,6220,6220,0
|
|
20230913,153600,364098210,6220,6220,6220,6220,0
|
|
20230913,153500,364098210,6220,6220,6220,6220,0
|
|
20230913,153400,364098210,6220,6220,6220,6220,0
|
|
20230913,153300,364098210,6220,6220,6220,6220,0
|
|
20230913,153200,364098210,6220,6220,6220,6220,0
|
|
20230913,153100,364098210,6220,6220,6220,6220,0
|
|
20230913,153000,364098210,6220,6220,6220,6220,2454
|
|
20230913,152900,348834330,6250,6250,6250,6250,0
|
|
20230913,152800,348834330,6250,6250,6250,6250,0
|
|
20230913,152700,348834330,6250,6250,6250,6250,0
|
|
20230913,152600,348834330,6250,6250,6250,6250,0
|
|
20230913,152500,348834330,6250,6250,6250,6250,0
|
|
20230913,152400,348834330,6250,6250,6250,6250,0
|
|
20230913,152300,348834330,6250,6250,6250,6250,0
|
|
20230913,152200,348834330,6250,6250,6250,6250,0
|
|
20230913,152100,348834330,6250,6250,6250,6250,0
|
|
20230913,152000,348834330,6250,6250,6250,6250,0
|
|
20230913,151900,348834330,6250,6250,6250,6250,253
|
|
20230913,151800,347253080,6260,6230,6260,6230,6
|
|
20230913,151700,347215670,6230,6230,6230,6230,148
|
|
20230913,151600,346293630,6230,6230,6230,6230,59
|
|
20230913,151500,345926060,6230,6230,6230,6230,5
|
|
20230913,151400,345894910,6230,6230,6230,6230,10
|
|
20230913,151300,345832610,6230,6230,6230,6230,0
|
|
20230913,151200,345832610,6230,6230,6230,6230,853
|
|
20230913,151100,340518420,6220,6220,6220,6220,181
|
|
20230913,151000,339392600,6230,6230,6230,6230,14
|
|
20230913,150900,339305380,6230,6230,6230,6230,114
|
|
20230913,150800,338595160,6230,6230,6230,6230,45
|
|
20230913,150700,338314810,6220,6220,6220,6220,0
|
|
20230913,150600,338314810,6220,6220,6220,6220,1
|
|
20230913,150500,338308590,6220,6220,6220,6220,249
|
|
20230913,150400,336759810,6220,6220,6220,6220,10
|
|
20230913,150300,336697610,6230,6230,6230,6230,5
|
|
20230913,150200,336666460,6230,6230,6230,6230,0
|
|
20230913,150100,336666460,6230,6230,6230,6230,6
|
|
20230913,150000,336629080,6230,6230,6230,6210,959
|
|
20230913,145900,330672990,6270,6270,6270,6270,1
|
|
20230913,145800,330666720,6270,6270,6270,6270,0
|
|
20230913,145700,330666720,6270,6270,6270,6270,0
|
|
20230913,145600,330666720,6270,6270,6270,6270,100
|
|
20230913,145500,330039720,6270,6270,6270,6270,5
|
|
20230913,145400,330008370,6270,6220,6270,6220,20
|
|
20230913,145300,329883920,6270,6230,6270,6220,202
|
|
20230913,145200,328627370,6270,6270,6270,6270,4
|
|
20230913,145100,328602290,6270,6240,6270,6220,1574
|
|
20230913,145000,318808940,6270,6230,6270,6230,146
|
|
20230913,144900,317899240,6280,6280,6280,6280,0
|
|
20230913,144800,317899240,6280,6280,6280,6280,0
|
|
20230913,144700,317899240,6280,6280,6280,6280,20
|
|
20230913,144600,317773640,6280,6280,6280,6280,0
|
|
20230913,144500,317773640,6280,6280,6280,6280,0
|
|
20230913,144400,317773640,6280,6280,6280,6280,0
|
|
20230913,144300,317773640,6280,6230,6280,6230,115
|
|
20230913,144200,317057000,6220,6210,6230,6210,190
|
|
20230913,144100,315876550,6210,6230,6230,6210,1726
|
|
20230913,144000,305140870,6230,6230,6240,6230,373
|
|
20230913,143900,302817070,6240,6240,6240,6240,7
|
|
20230913,143800,302773390,6240,6240,6240,6240,0
|
|
20230913,143700,302773390,6240,6240,6240,6240,781
|
|
20230913,143600,297899950,6280,6280,6280,6280,0
|
|
20230913,143500,297899950,6280,6280,6280,6280,0
|
|
20230913,143400,297899950,6280,6250,6280,6250,2
|
|
20230913,143300,297887420,6280,6280,6280,6280,0
|
|
20230913,143200,297887420,6280,6280,6280,6250,206
|
|
20230913,143100,296599860,6250,6250,6250,6250,0
|
|
20230913,143000,296599860,6250,6250,6250,6250,212
|
|
20230913,142900,295274860,6290,6290,6290,6290,1
|
|
20230913,142800,295268570,6250,6250,6250,6250,425
|
|
20230913,142700,292612320,6290,6290,6290,6290,5
|
|
20230913,142600,292580870,6290,6290,6290,6290,14
|
|
20230913,142500,292492810,6290,6290,6290,6290,0
|
|
20230913,142400,292492810,6290,6290,6290,6290,0
|
|
20230913,142300,292492810,6290,6290,6290,6290,0
|
|
20230913,142200,292492810,6290,6290,6290,6290,0
|
|
20230913,142100,292492810,6290,6290,6290,6290,0
|
|
20230913,142000,292492810,6290,6290,6290,6290,4
|
|
20230913,141900,292467650,6290,6290,6290,6290,1
|
|
20230913,141800,292461360,6290,6290,6290,6290,0
|
|
20230913,141700,292461360,6290,6290,6290,6290,0
|
|
20230913,141600,292461360,6290,6290,6290,6290,20
|
|
20230913,141500,292335560,6290,6290,6290,6290,0
|
|
20230913,141400,292335560,6290,6290,6290,6290,1
|
|
20230913,141300,292329270,6290,6290,6290,6290,0
|
|
20230913,141200,292329270,6290,6290,6290,6290,1
|
|
20230913,141100,292322980,6290,6290,6290,6290,0
|
|
20230913,141000,292322980,6290,6290,6290,6290,2
|
|
20230913,140900,292310400,6260,6260,6260,6260,500
|
|
20230913,140800,289180400,6290,6290,6290,6290,0
|
|
20230913,140700,289180400,6290,6290,6290,6290,0
|
|
20230913,140600,289180400,6290,6290,6290,6290,238
|
|
20230913,140500,287683380,6290,6290,6290,6290,0
|
|
20230913,140400,287683380,6290,6290,6290,6290,0
|
|
20230913,140300,287683380,6290,6270,6290,6270,164
|
|
20230913,140200,286654150,6260,6260,6260,6260,8
|
|
20230913,140100,286604070,6260,6260,6260,6260,0
|
|
20230913,140000,286604070,6260,6260,6260,6260,411
|
|
20230913,135900,284031210,6260,6260,6260,6260,1
|
|
20230913,135800,284024950,6260,6260,6260,6260,50
|
|
20230913,135700,283711950,6250,6250,6250,6250,0
|
|
20230913,135600,283711950,6250,6250,6250,6250,0
|
|
20230913,135500,283711950,6250,6250,6250,6250,199
|
|
20230913,135400,282468200,6250,6250,6250,6250,0
|
|
20230913,135300,282468200,6250,6240,6250,6240,193
|
|
20230913,135200,281263820,6240,6240,6240,6240,6
|
|
20230913,135100,281226380,6240,6240,6240,6240,0
|
|
20230913,135000,281226380,6240,6240,6240,6240,3
|
|
20230913,134900,281207660,6240,6240,6240,6240,300
|
|
20230913,134800,279335660,6230,6230,6230,6230,0
|
|
20230913,134700,279335660,6230,6230,6230,6230,105
|
|
20230913,134600,278681510,6240,6240,6240,6240,41
|
|
20230913,134500,278425670,6240,6240,6240,6240,40
|
|
20230913,134400,278176070,6240,6240,6240,6240,0
|
|
20230913,134300,278176070,6240,6240,6240,6240,438
|
|
20230913,134200,275442950,6240,6240,6240,6240,0
|
|
20230913,134100,275442950,6240,6260,6260,6240,159
|
|
20230913,134000,274450240,6270,6270,6270,6270,0
|
|
20230913,133900,274450240,6270,6270,6270,6270,0
|
|
20230913,133800,274450240,6270,6270,6270,6270,1
|
|
20230913,133700,274443970,6270,6270,6270,6270,0
|
|
20230913,133600,274443970,6270,6270,6270,6270,0
|
|
20230913,133500,274443970,6270,6270,6270,6270,10
|
|
20230913,133400,274381270,6260,6260,6260,6260,1
|
|
20230913,133300,274375010,6270,6270,6270,6270,2
|
|
20230913,133200,274362470,6270,6270,6270,6270,0
|
|
20230913,133100,274362470,6270,6270,6270,6270,6
|
|
20230913,133000,274324850,6270,6270,6270,6270,1
|
|
20230913,132900,274318580,6260,6260,6260,6260,0
|
|
20230913,132800,274318580,6260,6240,6270,6240,435
|
|
20230913,132700,271598830,6230,6230,6230,6230,0
|
|
20230913,132600,271598830,6230,6230,6230,6230,0
|
|
20230913,132500,271598830,6230,6230,6230,6230,0
|
|
20230913,132400,271598830,6230,6230,6230,6230,0
|
|
20230913,132300,271598830,6230,6230,6230,6230,1
|
|
20230913,132200,271592600,6230,6230,6230,6230,250
|
|
20230913,132100,270035100,6250,6250,6250,6250,0
|
|
20230913,132000,270035100,6250,6250,6250,6250,2
|
|
20230913,131900,270022600,6220,6220,6220,6220,0
|
|
20230913,131800,270022600,6220,6220,6220,6220,0
|
|
20230913,131700,270022600,6220,6230,6230,6220,330
|
|
20230913,131600,267969990,6230,6220,6230,6220,171
|
|
20230913,131500,266904740,6220,6230,6230,6220,300
|
|
20230913,131400,265038630,6220,6220,6220,6220,0
|
|
20230913,131300,265038630,6220,6220,6220,6220,0
|
|
20230913,131200,265038630,6220,6220,6220,6220,0
|
|
20230913,131100,265038630,6220,6220,6220,6220,0
|
|
20230913,131000,265038630,6220,6220,6220,6220,0
|
|
20230913,130900,265038630,6220,6250,6250,6220,48
|
|
20230913,130800,264739620,6260,6260,6260,6260,1
|
|
20230913,130700,264733360,6230,6230,6230,6230,1
|
|
20230913,130600,264727130,6270,6270,6270,6270,0
|
|
20230913,130500,264727130,6270,6270,6270,6270,0
|
|
20230913,130400,264727130,6270,6230,6270,6220,803
|
|
20230913,130300,259728270,6250,6250,6250,6250,10
|
|
20230913,130200,259665770,6280,6280,6280,6280,1
|
|
20230913,130100,259659490,6250,6250,6250,6250,0
|
|
20230913,130000,259659490,6250,6250,6250,6250,0
|
|
20230913,125900,259659490,6250,6250,6250,6250,16
|
|
20230913,125800,259559490,6280,6280,6280,6280,0
|
|
20230913,125700,259559490,6280,6280,6280,6280,1
|
|
20230913,125600,259553210,6230,6230,6230,6230,2504
|
|
20230913,125500,243953290,6230,6230,6230,6230,0
|
|
20230913,125400,243953290,6230,6250,6250,6230,500
|
|
20230913,125300,240834270,6250,6290,6290,6250,401
|
|
20230913,125200,238327980,6290,6290,6290,6290,1
|
|
20230913,125100,238321690,6290,6290,6290,6290,0
|
|
20230913,125000,238321690,6290,6290,6290,6290,0
|
|
20230913,124900,238321690,6290,6290,6290,6290,0
|
|
20230913,124800,238321690,6290,6290,6290,6290,0
|
|
20230913,124700,238321690,6290,6290,6290,6290,0
|
|
20230913,124600,238321690,6290,6290,6290,6290,0
|
|
20230913,124500,238321690,6290,6290,6290,6290,1
|
|
20230913,124400,238315400,6290,6290,6290,6290,0
|
|
20230913,124300,238315400,6290,6290,6290,6290,1
|
|
20230913,124200,238309110,6240,6240,6240,6240,17
|
|
20230913,124100,238203030,6240,6240,6240,6240,474
|
|
20230913,124000,235245270,6250,6260,6260,6250,127
|
|
20230913,123900,234451470,6270,6270,6270,6270,17
|
|
20230913,123800,234344880,6270,6270,6270,6270,1
|
|
20230913,123700,234338610,6270,6270,6270,6270,0
|
|
20230913,123600,234338610,6270,6270,6270,6270,2
|
|
20230913,123500,234326070,6270,6270,6270,6270,20
|
|
20230913,123400,234200670,6270,6270,6270,6270,57
|
|
20230913,123300,233843280,6280,6280,6280,6280,2
|
|
20230913,123200,233830720,6280,6280,6280,6280,0
|
|
20230913,123100,233830720,6280,6280,6280,6280,0
|
|
20230913,123000,233830720,6280,6280,6280,6280,112
|
|
20230913,122900,233127360,6240,6250,6250,6240,318
|
|
20230913,122800,231142590,6280,6280,6280,6280,0
|
|
20230913,122700,231142590,6280,6280,6280,6280,1
|
|
20230913,122600,231136310,6250,6260,6260,6250,91
|
|
20230913,122500,230567540,6260,6260,6260,6260,1
|
|
20230913,122400,230561280,6260,6260,6260,6260,0
|
|
20230913,122300,230561280,6260,6260,6260,6260,9
|
|
20230913,122200,230504940,6260,6260,6260,6260,0
|
|
20230913,122100,230504940,6260,6260,6260,6260,7
|
|
20230913,122000,230461120,6260,6260,6260,6260,0
|
|
20230913,121900,230461120,6260,6260,6260,6260,0
|
|
20230913,121800,230461120,6260,6260,6260,6260,0
|
|
20230913,121700,230461120,6260,6260,6260,6260,0
|
|
20230913,121600,230461120,6260,6250,6260,6250,20
|
|
20230913,121500,230335970,6250,6250,6250,6250,99
|
|
20230913,121400,229717220,6270,6270,6270,6270,0
|
|
20230913,121300,229717220,6270,6250,6270,6250,73
|
|
20230913,121200,229260940,6260,6260,6260,6260,309
|
|
20230913,121100,227326600,6270,6270,6270,6270,0
|
|
20230913,121000,227326600,6270,6270,6270,6270,6
|
|
20230913,120900,227288980,6270,6270,6270,6270,0
|
|
20230913,120800,227288980,6270,6270,6270,6270,10
|
|
20230913,120700,227226280,6270,6270,6270,6270,6
|
|
20230913,120600,227188660,6270,6270,6270,6270,0
|
|
20230913,120500,227188660,6270,6270,6270,6270,0
|
|
20230913,120400,227188660,6270,6270,6270,6270,2
|
|
20230913,120300,227176120,6260,6260,6260,6260,91
|
|
20230913,120200,226606460,6260,6260,6260,6260,1
|
|
20230913,120100,226600200,6270,6270,6270,6270,31
|
|
20230913,120000,226405830,6270,6270,6270,6270,0
|
|
20230913,115900,226405830,6270,6270,6270,6270,0
|
|
20230913,115800,226405830,6270,6270,6270,6270,0
|
|
20230913,115700,226405830,6270,6270,6270,6270,0
|
|
20230913,115600,226405830,6270,6270,6270,6270,0
|
|
20230913,115500,226405830,6270,6270,6270,6270,0
|
|
20230913,115400,226405830,6270,6270,6270,6270,0
|
|
20230913,115300,226405830,6270,6270,6270,6270,5
|
|
20230913,115200,226374480,6280,6280,6280,6280,0
|
|
20230913,115100,226374480,6280,6280,6280,6280,0
|
|
20230913,115000,226374480,6280,6280,6280,6280,0
|
|
20230913,114900,226374480,6280,6280,6280,6280,0
|
|
20230913,114800,226374480,6280,6280,6280,6280,6
|
|
20230913,114700,226336800,6280,6280,6280,6280,0
|
|
20230913,114600,226336800,6280,6280,6280,6280,0
|
|
20230913,114500,226336800,6280,6280,6280,6280,6
|
|
20230913,114400,226299120,6250,6250,6250,6250,0
|
|
20230913,114300,226299120,6250,6250,6250,6250,0
|
|
20230913,114200,226299120,6250,6250,6250,6250,0
|
|
20230913,114100,226299120,6250,6250,6250,6250,300
|
|
20230913,114000,224424120,6250,6270,6270,6250,200
|
|
20230913,113900,223173880,6270,6270,6270,6270,0
|
|
20230913,113800,223173880,6270,6270,6270,6270,0
|
|
20230913,113700,223173880,6270,6270,6270,6270,0
|
|
20230913,113600,223173880,6270,6290,6290,6270,6
|
|
20230913,113500,223136240,6290,6290,6290,6290,0
|
|
20230913,113400,223136240,6290,6290,6290,6290,0
|
|
20230913,113300,223136240,6290,6290,6290,6290,0
|
|
20230913,113200,223136240,6290,6290,6290,6290,0
|
|
20230913,113100,223136240,6290,6290,6290,6290,0
|
|
20230913,113000,223136240,6290,6290,6290,6290,2
|
|
20230913,112900,223123660,6290,6290,6290,6290,1
|
|
20230913,112800,223117370,6250,6250,6250,6250,0
|
|
20230913,112700,223117370,6250,6290,6290,6250,471
|
|
20230913,112600,220172250,6260,6270,6270,6260,162
|
|
20230913,112500,219158090,6290,6290,6290,6290,0
|
|
20230913,112400,219158090,6290,6290,6290,6290,0
|
|
20230913,112300,219158090,6290,6290,6290,6290,1
|
|
20230913,112200,219151800,6290,6290,6290,6290,0
|
|
20230913,112100,219151800,6290,6290,6290,6290,1
|
|
20230913,112000,219145510,6300,6300,6300,6300,0
|
|
20230913,111900,219145510,6300,6300,6300,6300,0
|
|
20230913,111800,219145510,6300,6300,6300,6300,3
|
|
20230913,111700,219126610,6260,6280,6300,6260,410
|
|
20230913,111600,216559790,6260,6260,6260,6260,0
|
|
20230913,111500,216559790,6260,6280,6280,6260,782
|
|
20230913,111400,211660540,6280,6280,6280,6280,0
|
|
20230913,111300,211660540,6280,6280,6280,6280,86
|
|
20230913,111200,211120460,6290,6290,6290,6290,14
|
|
20230913,111100,211032400,6290,6280,6290,6280,36
|
|
20230913,111000,210806220,6270,6270,6270,6270,1
|
|
20230913,110900,210799950,6280,6280,6280,6280,8
|
|
20230913,110800,210749710,6270,6270,6270,6270,8
|
|
20230913,110700,210699550,6270,6270,6270,6270,200
|
|
20230913,110600,209445550,6280,6270,6280,6270,1001
|
|
20230913,110500,203169270,6280,6280,6280,6280,8
|
|
20230913,110400,203119030,6280,6280,6280,6280,76
|
|
20230913,110300,202641750,6280,6280,6280,6280,0
|
|
20230913,110200,202641750,6280,6280,6280,6280,100
|
|
20230913,110100,202013750,6280,6280,6280,6280,440
|
|
20230913,110000,199250550,6280,6280,6280,6280,0
|
|
20230913,105900,199250550,6280,6280,6280,6280,0
|
|
20230913,105800,199250550,6280,6280,6280,6280,58
|
|
20230913,105700,198886310,6310,6310,6310,6310,1
|
|
20230913,105600,198880000,6280,6280,6280,6280,0
|
|
20230913,105500,198880000,6280,6280,6280,6280,219
|
|
20230913,105400,197504680,6280,6280,6280,6280,107
|
|
20230913,105300,196832720,6290,6290,6290,6290,0
|
|
20230913,105200,196832720,6290,6280,6290,6280,88
|
|
20230913,105100,196279900,6290,6290,6290,6290,88
|
|
20230913,105000,195726380,6300,6300,6300,6290,33
|
|
20230913,104900,195518580,6290,6290,6290,6290,0
|
|
20230913,104800,195518580,6290,6290,6290,6290,0
|
|
20230913,104700,195518580,6290,6290,6290,6290,0
|
|
20230913,104600,195518580,6290,6290,6290,6290,0
|
|
20230913,104500,195518580,6290,6290,6290,6290,497
|
|
20230913,104400,192392450,6290,6290,6290,6290,89
|
|
20230913,104300,191832640,6300,6300,6300,6300,515
|
|
20230913,104200,188588140,6300,6300,6300,6300,0
|
|
20230913,104100,188588140,6300,6300,6300,6290,412
|
|
20230913,104000,185995780,6320,6320,6320,6320,0
|
|
20230913,103900,185995780,6320,6320,6320,6320,1
|
|
20230913,103800,185989460,6300,6300,6300,6300,0
|
|
20230913,103700,185989460,6300,6300,6300,6300,258
|
|
20230913,103600,184364060,6320,6320,6320,6320,1
|
|
20230913,103500,184357740,6300,6320,6320,6300,306
|
|
20230913,103400,182429860,6320,6320,6320,6320,1
|
|
20230913,103300,182423540,6320,6320,6320,6320,3
|
|
20230913,103200,182404580,6300,6310,6310,6300,428
|
|
20230913,103100,179707600,6330,6310,6330,6300,132
|
|
20230913,103000,178875450,6330,6300,6330,6300,210
|
|
20230913,102900,177552150,6330,6330,6330,6330,0
|
|
20230913,102800,177552150,6330,6330,6330,6330,0
|
|
20230913,102700,177552150,6330,6300,6330,6300,5
|
|
20230913,102600,177520530,6290,6290,6290,6290,0
|
|
20230913,102500,177520530,6290,6290,6290,6290,205
|
|
20230913,102400,176231080,6290,6290,6290,6290,6
|
|
20230913,102300,176193340,6290,6320,6320,6290,8427
|
|
20230913,102200,123003870,6340,6310,6340,6310,1298
|
|
20230913,102100,114813400,6340,6340,6340,6310,308
|
|
20230913,102000,112869680,6340,6320,6340,6320,992
|
|
20230913,101900,106600200,6340,6320,6340,6320,88
|
|
20230913,101800,106043040,6320,6320,6320,6320,3
|
|
20230913,101700,106024080,6320,6320,6320,6320,0
|
|
20230913,101600,106024080,6320,6320,6320,6320,258
|
|
20230913,101500,104393520,6320,6320,6320,6320,0
|
|
20230913,101400,104393520,6320,6320,6320,6320,47
|
|
20230913,101300,104096480,6340,6340,6340,6340,0
|
|
20230913,101200,104096480,6340,6330,6340,6330,22
|
|
20230913,101100,103957180,6320,6320,6320,6320,9
|
|
20230913,101000,103900300,6330,6330,6330,6330,2
|
|
20230913,100900,103887640,6320,6320,6320,6320,840
|
|
20230913,100800,98578840,6320,6320,6320,6320,0
|
|
20230913,100700,98578840,6320,6320,6320,6320,44
|
|
20230913,100600,98300760,6320,6320,6320,6320,5
|
|
20230913,100500,98269160,6320,6320,6320,6320,1
|
|
20230913,100400,98262840,6320,6320,6320,6320,0
|
|
20230913,100300,98262840,6320,6320,6320,6320,0
|
|
20230913,100200,98262840,6320,6330,6330,6320,55
|
|
20230913,100100,97915190,6330,6340,6340,6330,6
|
|
20230913,100000,97877200,6310,6310,6310,6310,360
|
|
20230913,095900,95605600,6320,6320,6320,6320,2
|
|
20230913,095800,95592960,6320,6330,6330,6320,4
|
|
20230913,095700,95567660,6340,6340,6340,6340,0
|
|
20230913,095600,95567660,6340,6340,6340,6340,3
|
|
20230913,095500,95548640,6320,6320,6320,6320,35
|
|
20230913,095400,95327440,6320,6340,6340,6310,20
|
|
20230913,095300,95201100,6310,6310,6320,6310,93
|
|
20230913,095200,94614170,6310,6310,6310,6310,100
|
|
20230913,095100,93983170,6310,6310,6310,6310,1150
|
|
20230913,095000,86726670,6320,6330,6350,6320,477
|
|
20230913,094900,83710690,6330,6330,6330,6330,20
|
|
20230913,094800,83584090,6330,6320,6330,6320,177
|
|
20230913,094700,82465440,6330,6330,6330,6330,0
|
|
20230913,094600,82465440,6330,6330,6330,6330,166
|
|
20230913,094500,81414660,6350,6330,6350,6330,141
|
|
20230913,094400,80522110,6350,6350,6350,6350,0
|
|
20230913,094300,80522110,6350,6350,6350,6350,0
|
|
20230913,094200,80522110,6350,6350,6350,6350,0
|
|
20230913,094100,80522110,6350,6350,6350,6350,0
|
|
20230913,094000,80522110,6350,6360,6360,6350,116
|
|
20230913,093900,79785460,6360,6360,6360,6360,0
|
|
20230913,093800,79785460,6360,6360,6360,6360,100
|
|
20230913,093700,79149460,6390,6390,6390,6390,0
|
|
20230913,093600,79149460,6390,6390,6390,6390,0
|
|
20230913,093500,79149460,6390,6380,6390,6380,1102
|
|
20230913,093400,72118690,6350,6330,6350,6330,638
|
|
20230913,093300,68069590,6340,6340,6340,6340,12
|
|
20230913,093200,67993510,6350,6350,6350,6350,155
|
|
20230913,093100,67009260,6350,6350,6350,6350,3
|
|
20230913,093000,66990210,6350,6350,6350,6350,2
|
|
20230913,092900,66977510,6350,6350,6350,6350,0
|
|
20230913,092800,66977510,6350,6320,6350,6310,91
|
|
20230913,092700,66403140,6350,6350,6350,6350,1
|
|
20230913,092600,66396790,6350,6350,6350,6350,153
|
|
20230913,092500,65425240,6350,6330,6350,6330,201
|
|
20230913,092400,64152890,6330,6320,6330,6320,1545
|
|
20230913,092300,54376660,6320,6340,6340,6320,223
|
|
20230913,092200,52964050,6350,6350,6350,6350,57
|
|
20230913,092100,52602100,6350,6350,6350,6350,0
|
|
20230913,092000,52602100,6350,6350,6350,6350,506
|
|
20230913,091900,49389000,6360,6350,6360,6350,101
|
|
20230913,091800,48747640,6350,6350,6350,6350,3
|
|
20230913,091700,48728590,6360,6360,6360,6360,124
|
|
20230913,091600,47939950,6360,6360,6360,6360,490
|
|
20230913,091500,44823550,6360,6390,6390,6360,235
|
|
20230913,091400,43322920,6360,6360,6360,6360,0
|
|
20230913,091300,43322920,6360,6370,6390,6360,278
|
|
20230913,091200,41554410,6390,6370,6390,6350,294
|
|
20230913,091100,39684130,6390,6380,6390,6380,23
|
|
20230913,091000,39537310,6370,6380,6380,6370,549
|
|
20230913,090900,36035170,6400,6390,6400,6390,11
|
|
20230913,090800,35964870,6400,6390,6400,6390,301
|
|
20230913,090700,34041470,6400,6380,6410,6370,414
|
|
20230913,090600,31398830,6390,6420,6420,6380,646
|
|
20230913,090500,27267370,6430,6380,6430,6380,63
|
|
20230913,090400,26862880,6370,6350,6370,6350,1208
|
|
20230913,090300,19179800,6360,6350,6360,6350,11
|
|
20230913,090200,19109940,6300,6300,6300,6300,0
|
|
20230913,090100,19109940,6300,6350,6360,6300,24
|
|
20230913,090000,18958060,6290,6290,6290,6290,3014
|