630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,192700,933179120,6260,6260,6260,6260,2691
|
|
20230914,192600,933179120,6260,6260,6260,6260,0
|
|
20230914,192500,933179120,6260,6260,6260,6260,0
|
|
20230914,192400,933179120,6260,6260,6260,6260,0
|
|
20230914,192300,933179120,6260,6260,6260,6260,0
|
|
20230914,192200,933179120,6260,6260,6260,6260,0
|
|
20230914,192100,933179120,6260,6260,6260,6260,0
|
|
20230914,192000,933179120,6260,6260,6260,6260,0
|
|
20230914,191900,933179120,6260,6260,6260,6260,0
|
|
20230914,191800,933179120,6260,6260,6260,6260,0
|
|
20230914,191700,933179120,6260,6260,6260,6260,0
|
|
20230914,191600,933179120,6260,6260,6260,6260,0
|
|
20230914,191500,933179120,6260,6260,6260,6260,0
|
|
20230914,191400,933179120,6260,6260,6260,6260,0
|
|
20230914,191300,933179120,6260,6260,6260,6260,0
|
|
20230914,191200,933179120,6260,6260,6260,6260,0
|
|
20230914,191100,933179120,6260,6260,6260,6260,0
|
|
20230914,191000,933179120,6260,6260,6260,6260,0
|
|
20230914,190900,933179120,6260,6260,6260,6260,0
|
|
20230914,190800,933179120,6260,6260,6260,6260,0
|
|
20230914,190700,933179120,6260,6260,6260,6260,0
|
|
20230914,190600,933179120,6260,6260,6260,6260,0
|
|
20230914,190500,933179120,6260,6260,6260,6260,0
|
|
20230914,190400,933179120,6260,6260,6260,6260,0
|
|
20230914,190300,933179120,6260,6260,6260,6260,0
|
|
20230914,190200,933179120,6260,6260,6260,6260,0
|
|
20230914,190100,933179120,6260,6260,6260,6260,0
|
|
20230914,190000,933179120,6260,6260,6260,6260,0
|
|
20230914,185900,933179120,6260,6260,6260,6260,0
|
|
20230914,185800,933179120,6260,6260,6260,6260,0
|
|
20230914,185700,933179120,6260,6260,6260,6260,2691
|
|
20230914,185600,933179120,6260,6260,6260,6260,0
|
|
20230914,185500,933179120,6260,6260,6260,6260,0
|
|
20230914,185400,933179120,6260,6260,6260,6260,0
|
|
20230914,185300,933179120,6260,6260,6260,6260,0
|
|
20230914,185200,933179120,6260,6260,6260,6260,0
|
|
20230914,185100,933179120,6260,6260,6260,6260,0
|
|
20230914,185000,933179120,6260,6260,6260,6260,0
|
|
20230914,184900,933179120,6260,6260,6260,6260,0
|
|
20230914,184800,933179120,6260,6260,6260,6260,0
|
|
20230914,184700,933179120,6260,6260,6260,6260,0
|
|
20230914,184600,933179120,6260,6260,6260,6260,0
|
|
20230914,184500,933179120,6260,6260,6260,6260,0
|
|
20230914,184400,933179120,6260,6260,6260,6260,0
|
|
20230914,184300,933179120,6260,6260,6260,6260,0
|
|
20230914,184200,933179120,6260,6260,6260,6260,0
|
|
20230914,184100,933179120,6260,6260,6260,6260,0
|
|
20230914,184000,933179120,6260,6260,6260,6260,0
|
|
20230914,183900,933179120,6260,6260,6260,6260,0
|
|
20230914,183800,933179120,6260,6260,6260,6260,0
|
|
20230914,183700,933179120,6260,6260,6260,6260,0
|
|
20230914,183600,933179120,6260,6260,6260,6260,0
|
|
20230914,183500,933179120,6260,6260,6260,6260,0
|
|
20230914,183400,933179120,6260,6260,6260,6260,0
|
|
20230914,183300,933179120,6260,6260,6260,6260,0
|
|
20230914,183200,933179120,6260,6260,6260,6260,0
|
|
20230914,183100,933179120,6260,6260,6260,6260,0
|
|
20230914,183000,933179120,6260,6260,6260,6260,0
|
|
20230914,182900,933179120,6260,6260,6260,6260,0
|
|
20230914,182800,933179120,6260,6260,6260,6260,0
|
|
20230914,182700,933179120,6260,6260,6260,6260,2691
|
|
20230914,182600,933179120,6260,6260,6260,6260,0
|
|
20230914,182500,933179120,6260,6260,6260,6260,0
|
|
20230914,182400,933179120,6260,6260,6260,6260,0
|
|
20230914,182300,933179120,6260,6260,6260,6260,0
|
|
20230914,182200,933179120,6260,6260,6260,6260,0
|
|
20230914,182100,933179120,6260,6260,6260,6260,0
|
|
20230914,182000,933179120,6260,6260,6260,6260,0
|
|
20230914,181900,933179120,6260,6260,6260,6260,0
|
|
20230914,181800,933179120,6260,6260,6260,6260,0
|
|
20230914,181700,933179120,6260,6260,6260,6260,0
|
|
20230914,181600,933179120,6260,6260,6260,6260,0
|
|
20230914,181500,933179120,6260,6260,6260,6260,0
|
|
20230914,181400,933179120,6260,6260,6260,6260,0
|
|
20230914,181300,933179120,6260,6260,6260,6260,0
|
|
20230914,181200,933179120,6260,6260,6260,6260,0
|
|
20230914,181100,933179120,6260,6260,6260,6260,0
|
|
20230914,181000,933179120,6260,6260,6260,6260,0
|
|
20230914,180900,933179120,6260,6260,6260,6260,0
|
|
20230914,180800,933179120,6260,6260,6260,6260,0
|
|
20230914,180700,933179120,6260,6260,6260,6260,0
|
|
20230914,180600,933179120,6260,6260,6260,6260,0
|
|
20230914,180500,933179120,6260,6260,6260,6260,0
|
|
20230914,180400,933179120,6260,6260,6260,6260,0
|
|
20230914,180300,933179120,6260,6260,6260,6260,0
|
|
20230914,180200,933179120,6260,6260,6260,6260,0
|
|
20230914,180100,933179120,6260,6260,6260,6260,0
|
|
20230914,180000,933179120,6260,6260,6260,6260,0
|
|
20230914,175900,933179120,6260,6260,6260,6260,0
|
|
20230914,175800,933179120,6260,6260,6260,6260,0
|
|
20230914,175700,933179120,6260,6260,6260,6260,2691
|
|
20230914,175600,933179120,6260,6260,6260,6260,0
|
|
20230914,175500,933179120,6260,6260,6260,6260,0
|
|
20230914,175400,933179120,6260,6260,6260,6260,0
|
|
20230914,175300,933179120,6260,6260,6260,6260,0
|
|
20230914,175200,933179120,6260,6260,6260,6260,0
|
|
20230914,175100,933179120,6260,6260,6260,6260,0
|
|
20230914,175000,933179120,6260,6260,6260,6260,0
|
|
20230914,174900,933179120,6260,6260,6260,6260,0
|
|
20230914,174800,933179120,6260,6260,6260,6260,0
|
|
20230914,174700,933179120,6260,6260,6260,6260,0
|
|
20230914,174600,933179120,6260,6260,6260,6260,0
|
|
20230914,174500,933179120,6260,6260,6260,6260,0
|
|
20230914,174400,933179120,6260,6260,6260,6260,0
|
|
20230914,174300,933179120,6260,6260,6260,6260,0
|
|
20230914,174200,933179120,6260,6260,6260,6260,0
|
|
20230914,174100,933179120,6260,6260,6260,6260,0
|
|
20230914,174000,933179120,6260,6260,6260,6260,0
|
|
20230914,173900,933179120,6260,6260,6260,6260,0
|
|
20230914,173800,933179120,6260,6260,6260,6260,0
|
|
20230914,173700,933179120,6260,6260,6260,6260,0
|
|
20230914,173600,933179120,6260,6260,6260,6260,0
|
|
20230914,173500,933179120,6260,6260,6260,6260,0
|
|
20230914,173400,933179120,6260,6260,6260,6260,0
|
|
20230914,173300,933179120,6260,6260,6260,6260,0
|
|
20230914,173200,933179120,6260,6260,6260,6260,0
|
|
20230914,173100,933179120,6260,6260,6260,6260,0
|
|
20230914,173000,933179120,6260,6260,6260,6260,0
|
|
20230914,172900,933179120,6260,6260,6260,6260,0
|
|
20230914,172800,933179120,6260,6260,6260,6260,0
|
|
20230914,172700,933179120,6260,6260,6260,6260,2691
|
|
20230914,172600,933179120,6260,6260,6260,6260,0
|
|
20230914,172500,933179120,6260,6260,6260,6260,0
|
|
20230914,172400,933179120,6260,6260,6260,6260,0
|
|
20230914,172300,933179120,6260,6260,6260,6260,0
|
|
20230914,172200,933179120,6260,6260,6260,6260,0
|
|
20230914,172100,933179120,6260,6260,6260,6260,0
|
|
20230914,172000,933179120,6260,6260,6260,6260,0
|
|
20230914,171900,933179120,6260,6260,6260,6260,0
|
|
20230914,171800,933179120,6260,6260,6260,6260,0
|
|
20230914,171700,933179120,6260,6260,6260,6260,0
|
|
20230914,171600,933179120,6260,6260,6260,6260,0
|
|
20230914,171500,933179120,6260,6260,6260,6260,0
|
|
20230914,171400,933179120,6260,6260,6260,6260,0
|
|
20230914,171300,933179120,6260,6260,6260,6260,0
|
|
20230914,171200,933179120,6260,6260,6260,6260,0
|
|
20230914,171100,933179120,6260,6260,6260,6260,0
|
|
20230914,171000,933179120,6260,6260,6260,6260,0
|
|
20230914,170900,933179120,6260,6260,6260,6260,0
|
|
20230914,170800,933179120,6260,6260,6260,6260,0
|
|
20230914,170700,933179120,6260,6260,6260,6260,0
|
|
20230914,170600,933179120,6260,6260,6260,6260,0
|
|
20230914,170500,933179120,6260,6260,6260,6260,0
|
|
20230914,170400,933179120,6260,6260,6260,6260,0
|
|
20230914,170300,933179120,6260,6260,6260,6260,0
|
|
20230914,170200,933179120,6260,6260,6260,6260,0
|
|
20230914,170100,933179120,6260,6260,6260,6260,0
|
|
20230914,170000,933179120,6260,6260,6260,6260,0
|
|
20230914,165900,933179120,6260,6260,6260,6260,0
|
|
20230914,165800,933179120,6260,6260,6260,6260,0
|
|
20230914,165700,933179120,6260,6260,6260,6260,2691
|
|
20230914,165600,933179120,6260,6260,6260,6260,0
|
|
20230914,165500,933179120,6260,6260,6260,6260,0
|
|
20230914,165400,933179120,6260,6260,6260,6260,0
|
|
20230914,165300,933179120,6260,6260,6260,6260,0
|
|
20230914,165200,933179120,6260,6260,6260,6260,0
|
|
20230914,165100,933179120,6260,6260,6260,6260,0
|
|
20230914,165000,933179120,6260,6260,6260,6260,0
|
|
20230914,164900,933179120,6260,6260,6260,6260,0
|
|
20230914,164800,933179120,6260,6260,6260,6260,0
|
|
20230914,164700,933179120,6260,6260,6260,6260,0
|
|
20230914,164600,933179120,6260,6260,6260,6260,0
|
|
20230914,164500,933179120,6260,6260,6260,6260,0
|
|
20230914,164400,933179120,6260,6260,6260,6260,0
|
|
20230914,164300,933179120,6260,6260,6260,6260,0
|
|
20230914,164200,933179120,6260,6260,6260,6260,0
|
|
20230914,164100,933179120,6260,6260,6260,6260,0
|
|
20230914,164000,933179120,6260,6260,6260,6260,0
|
|
20230914,163900,933179120,6260,6260,6260,6260,0
|
|
20230914,163800,933179120,6260,6260,6260,6260,0
|
|
20230914,163700,933179120,6260,6260,6260,6260,0
|
|
20230914,163600,933179120,6260,6260,6260,6260,0
|
|
20230914,163500,933179120,6260,6260,6260,6260,0
|
|
20230914,163400,933179120,6260,6260,6260,6260,0
|
|
20230914,163300,933179120,6260,6260,6260,6260,0
|
|
20230914,163200,933179120,6260,6260,6260,6260,0
|
|
20230914,163100,933179120,6260,6260,6260,6260,0
|
|
20230914,163000,933179120,6260,6260,6260,6260,0
|
|
20230914,162900,933179120,6260,6260,6260,6260,0
|
|
20230914,162800,933179120,6260,6260,6260,6260,0
|
|
20230914,162700,933179120,6260,6260,6260,6260,2691
|
|
20230914,162600,933179120,6260,6260,6260,6260,0
|
|
20230914,162500,933179120,6260,6260,6260,6260,0
|
|
20230914,162400,933179120,6260,6260,6260,6260,0
|
|
20230914,162300,933179120,6260,6260,6260,6260,0
|
|
20230914,162200,933179120,6260,6260,6260,6260,0
|
|
20230914,162100,933179120,6260,6260,6260,6260,0
|
|
20230914,162000,933179120,6260,6260,6260,6260,0
|
|
20230914,161900,933179120,6260,6260,6260,6260,0
|
|
20230914,161800,933179120,6260,6260,6260,6260,0
|
|
20230914,161700,933179120,6260,6260,6260,6260,0
|
|
20230914,161600,933179120,6260,6260,6260,6260,0
|
|
20230914,161500,933179120,6260,6260,6260,6260,0
|
|
20230914,161400,933179120,6260,6260,6260,6260,0
|
|
20230914,161300,933179120,6260,6260,6260,6260,0
|
|
20230914,161200,933179120,6260,6260,6260,6260,0
|
|
20230914,161100,933179120,6260,6260,6260,6260,0
|
|
20230914,161000,933179120,6260,6260,6260,6260,0
|
|
20230914,160900,933179120,6260,6260,6260,6260,0
|
|
20230914,160800,933179120,6260,6260,6260,6260,0
|
|
20230914,160700,933179120,6260,6260,6260,6260,0
|
|
20230914,160600,933179120,6260,6260,6260,6260,0
|
|
20230914,160500,933179120,6260,6260,6260,6260,0
|
|
20230914,160400,933179120,6260,6260,6260,6260,0
|
|
20230914,160300,933179120,6260,6260,6260,6260,0
|
|
20230914,160200,933179120,6260,6260,6260,6260,0
|
|
20230914,160100,933179120,6260,6260,6260,6260,0
|
|
20230914,160000,933179120,6260,6260,6260,6260,0
|
|
20230914,155900,933179120,6260,6260,6260,6260,0
|
|
20230914,155800,933179120,6260,6260,6260,6260,0
|
|
20230914,155700,933179120,6260,6260,6260,6260,2691
|
|
20230914,155600,933179120,6260,6260,6260,6260,0
|
|
20230914,155500,933179120,6260,6260,6260,6260,0
|
|
20230914,155400,933179120,6260,6260,6260,6260,0
|
|
20230914,155300,933179120,6260,6260,6260,6260,0
|
|
20230914,155200,933179120,6260,6260,6260,6260,0
|
|
20230914,155100,933179120,6260,6260,6260,6260,0
|
|
20230914,155000,933179120,6260,6260,6260,6260,0
|
|
20230914,154900,933179120,6260,6260,6260,6260,0
|
|
20230914,154800,933179120,6260,6260,6260,6260,0
|
|
20230914,154700,933179120,6260,6260,6260,6260,0
|
|
20230914,154600,933179120,6260,6260,6260,6260,0
|
|
20230914,154500,933179120,6260,6260,6260,6260,0
|
|
20230914,154400,933179120,6260,6260,6260,6260,0
|
|
20230914,154300,933179120,6260,6260,6260,6260,0
|
|
20230914,154200,933179120,6260,6260,6260,6260,0
|
|
20230914,154100,933179120,6260,6260,6260,6260,0
|
|
20230914,154000,933179120,6260,6260,6260,6260,0
|
|
20230914,153900,933179120,6260,6260,6260,6260,0
|
|
20230914,153800,933179120,6260,6260,6260,6260,0
|
|
20230914,153700,933179120,6260,6260,6260,6260,0
|
|
20230914,153600,933179120,6260,6260,6260,6260,0
|
|
20230914,153500,933179120,6260,6260,6260,6260,0
|
|
20230914,153400,933179120,6260,6260,6260,6260,0
|
|
20230914,153300,933179120,6260,6260,6260,6260,0
|
|
20230914,153200,933179120,6260,6260,6260,6260,0
|
|
20230914,153100,933179120,6260,6260,6260,6260,0
|
|
20230914,153000,933179120,6260,6260,6260,6260,2691
|
|
20230914,152900,916333460,6300,6300,6300,6300,0
|
|
20230914,152800,916333460,6300,6300,6300,6300,0
|
|
20230914,152700,916333460,6300,6300,6300,6300,0
|
|
20230914,152600,916333460,6300,6300,6300,6300,0
|
|
20230914,152500,916333460,6300,6300,6300,6300,0
|
|
20230914,152400,916333460,6300,6300,6300,6300,0
|
|
20230914,152300,916333460,6300,6300,6300,6300,0
|
|
20230914,152200,916333460,6300,6300,6300,6300,0
|
|
20230914,152100,916333460,6300,6300,6300,6300,0
|
|
20230914,152000,916333460,6300,6300,6300,6300,0
|
|
20230914,151900,916333460,6300,6280,6300,6280,161
|
|
20230914,151800,915321980,6260,6260,6260,6260,0
|
|
20230914,151700,915321980,6260,6270,6300,6260,709
|
|
20230914,151600,910878540,6270,6290,6290,6270,750
|
|
20230914,151500,906173360,6290,6290,6290,6290,497
|
|
20230914,151400,903047230,6300,6300,6300,6300,212
|
|
20230914,151300,901711630,6290,6290,6290,6290,100
|
|
20230914,151200,901082630,6290,6290,6290,6290,88
|
|
20230914,151100,900529110,6300,6290,6300,6290,1122
|
|
20230914,151000,893460820,6280,6280,6280,6280,1
|
|
20230914,150900,893454540,6300,6300,6300,6300,5
|
|
20230914,150800,893423040,6300,6300,6300,6300,10
|
|
20230914,150700,893360040,6280,6300,6300,6280,74
|
|
20230914,150600,892894840,6310,6300,6310,6300,131
|
|
20230914,150500,892068540,6300,6300,6300,6300,0
|
|
20230914,150400,892068540,6300,6300,6300,6300,50
|
|
20230914,150300,891753540,6320,6320,6320,6320,10
|
|
20230914,150200,891690340,6320,6300,6320,6300,143
|
|
20230914,150100,890788440,6300,6300,6300,6300,7
|
|
20230914,150000,890744340,6300,6280,6320,6280,52
|
|
20230914,145900,890416740,6280,6290,6290,6280,302
|
|
20230914,145800,888518510,6320,6320,6320,6320,2
|
|
20230914,145700,888505870,6280,6280,6280,6280,377
|
|
20230914,145600,886138310,6280,6300,6300,6280,2130
|
|
20230914,145500,872729810,6300,6300,6300,6300,0
|
|
20230914,145400,872729810,6300,6300,6300,6300,0
|
|
20230914,145300,872729810,6300,6300,6300,6300,241
|
|
20230914,145200,871211510,6300,6310,6310,6300,738
|
|
20230914,145100,866562050,6330,6330,6330,6330,1
|
|
20230914,145000,866555720,6330,6320,6330,6300,351
|
|
20230914,144900,864344290,6300,6330,6330,6300,350
|
|
20230914,144800,862137750,6330,6330,6330,6330,10
|
|
20230914,144700,862074450,6340,6340,6340,6340,12
|
|
20230914,144600,861998370,6340,6320,6340,6320,3
|
|
20230914,144500,861979370,6350,6350,6350,6350,0
|
|
20230914,144400,861979370,6350,6340,6350,6310,4018
|
|
20230914,144300,836597170,6340,6350,6350,6340,688
|
|
20230914,144200,832234770,6350,6340,6350,6340,372
|
|
20230914,144100,829873570,6350,6350,6350,6350,12
|
|
20230914,144000,829797370,6350,6350,6350,6350,70
|
|
20230914,143900,829352870,6350,6350,6350,6350,56
|
|
20230914,143800,828997270,6350,6350,6350,6350,159
|
|
20230914,143700,827987620,6350,6370,6370,6350,97
|
|
20230914,143600,827371650,6360,6360,6360,6360,6
|
|
20230914,143500,827333490,6360,6360,6360,6360,0
|
|
20230914,143400,827333490,6360,6360,6360,6360,5
|
|
20230914,143300,827301690,6370,6370,6370,6370,0
|
|
20230914,143200,827301690,6370,6360,6380,6360,241
|
|
20230914,143100,825766560,6370,6360,6370,6360,316
|
|
20230914,143000,823756790,6360,6360,6360,6360,0
|
|
20230914,142900,823756790,6360,6360,6360,6360,0
|
|
20230914,142800,823756790,6360,6360,6360,6360,1
|
|
20230914,142700,823750430,6350,6350,6350,6350,0
|
|
20230914,142600,823750430,6350,6350,6350,6350,0
|
|
20230914,142500,823750430,6350,6350,6350,6350,849
|
|
20230914,142400,818359280,6350,6370,6370,6350,403
|
|
20230914,142300,815798970,6370,6370,6370,6370,2
|
|
20230914,142200,815786230,6370,6370,6370,6370,140
|
|
20230914,142100,814894430,6370,6370,6370,6370,113
|
|
20230914,142000,814174620,6370,6370,6370,6370,80
|
|
20230914,141900,813665020,6370,6370,6370,6370,67
|
|
20230914,141800,813238230,6370,6370,6370,6370,0
|
|
20230914,141700,813238230,6370,6370,6370,6370,0
|
|
20230914,141600,813238230,6370,6370,6370,6370,1
|
|
20230914,141500,813231860,6350,6350,6350,6350,0
|
|
20230914,141400,813231860,6350,6350,6350,6350,0
|
|
20230914,141300,813231860,6350,6350,6350,6350,0
|
|
20230914,141200,813231860,6350,6350,6350,6350,21
|
|
20230914,141100,813098510,6350,6350,6350,6350,0
|
|
20230914,141000,813098510,6350,6360,6370,6350,218
|
|
20230914,140900,811713180,6370,6370,6370,6370,0
|
|
20230914,140800,811713180,6370,6370,6370,6370,0
|
|
20230914,140700,811713180,6370,6370,6370,6370,0
|
|
20230914,140600,811713180,6370,6370,6370,6370,0
|
|
20230914,140500,811713180,6370,6370,6370,6370,402
|
|
20230914,140400,809152440,6370,6370,6370,6370,300
|
|
20230914,140300,807241440,6360,6360,6360,6360,88
|
|
20230914,140200,806681760,6340,6340,6340,6340,218
|
|
20230914,140100,805299640,6360,6360,6360,6360,6
|
|
20230914,140000,805261480,6340,6360,6360,6340,1506
|
|
20230914,135900,795712170,6370,6370,6370,6370,0
|
|
20230914,135800,795712170,6370,6370,6370,6370,0
|
|
20230914,135700,795712170,6370,6370,6370,6370,0
|
|
20230914,135600,795712170,6370,6370,6370,6370,100
|
|
20230914,135500,795075170,6370,6370,6370,6370,203
|
|
20230914,135400,793782060,6350,6350,6350,6350,0
|
|
20230914,135300,793782060,6350,6350,6350,6350,0
|
|
20230914,135200,793782060,6350,6350,6350,6350,0
|
|
20230914,135100,793782060,6350,6350,6350,6350,0
|
|
20230914,135000,793782060,6350,6350,6350,6350,0
|
|
20230914,134900,793782060,6350,6350,6350,6350,1103
|
|
20230914,134800,786778010,6350,6350,6350,6350,623
|
|
20230914,134700,782821960,6350,6350,6350,6350,901
|
|
20230914,134600,777100610,6350,6350,6350,6350,0
|
|
20230914,134500,777100610,6350,6350,6350,6350,160
|
|
20230914,134400,776084610,6350,6350,6350,6350,0
|
|
20230914,134300,776084610,6350,6360,6360,6350,472
|
|
20230914,134200,773084900,6360,6370,6370,6360,210
|
|
20230914,134100,771748200,6370,6370,6370,6370,0
|
|
20230914,134000,771748200,6370,6370,6370,6370,1
|
|
20230914,133900,771741830,6370,6340,6370,6340,1500
|
|
20230914,133800,762190960,6350,6350,6350,6350,593
|
|
20230914,133700,758425410,6350,6350,6350,6350,38
|
|
20230914,133600,758184110,6340,6340,6340,6340,398
|
|
20230914,133500,755660790,6330,6330,6330,6330,0
|
|
20230914,133400,755660790,6330,6330,6330,6330,0
|
|
20230914,133300,755660790,6330,6330,6330,6330,300
|
|
20230914,133200,753761790,6330,6330,6330,6330,0
|
|
20230914,133100,753761790,6330,6330,6330,6330,610
|
|
20230914,133000,749900490,6340,6340,6340,6340,605
|
|
20230914,132900,746064790,6340,6340,6340,6340,30
|
|
20230914,132800,745874590,6340,6340,6340,6340,0
|
|
20230914,132700,745874590,6340,6340,6340,6340,0
|
|
20230914,132600,745874590,6340,6340,6340,6340,107
|
|
20230914,132500,745196210,6340,6340,6340,6340,1
|
|
20230914,132400,745189870,6340,6340,6340,6340,0
|
|
20230914,132300,745189870,6340,6340,6340,6340,34
|
|
20230914,132200,744974310,6340,6340,6350,6340,12
|
|
20230914,132100,744898220,6340,6340,6340,6340,26
|
|
20230914,132000,744733380,6350,6350,6350,6350,2
|
|
20230914,131900,744720680,6350,6350,6350,6350,300
|
|
20230914,131800,742815680,6350,6350,6350,6350,82
|
|
20230914,131700,742294980,6340,6340,6340,6340,10
|
|
20230914,131600,742231580,6350,6350,6350,6350,1
|
|
20230914,131500,742225230,6340,6350,6350,6340,569
|
|
20230914,131400,738612130,6350,6350,6350,6350,0
|
|
20230914,131300,738612130,6350,6350,6350,6350,1
|
|
20230914,131200,738605780,6340,6340,6340,6340,0
|
|
20230914,131100,738605780,6340,6340,6340,6340,1202
|
|
20230914,131000,730985100,6340,6340,6340,6340,10
|
|
20230914,130900,730921700,6340,6340,6340,6340,0
|
|
20230914,130800,730921700,6340,6350,6350,6340,65
|
|
20230914,130700,730509590,6340,6340,6340,6340,200
|
|
20230914,130600,729241590,6340,6340,6340,6340,0
|
|
20230914,130500,729241590,6340,6340,6340,6340,57
|
|
20230914,130400,728880210,6350,6340,6350,6340,84
|
|
20230914,130300,728347640,6340,6340,6340,6340,0
|
|
20230914,130200,728347640,6340,6340,6340,6340,0
|
|
20230914,130100,728347640,6340,6340,6340,6340,773
|
|
20230914,130000,723446820,6340,6340,6340,6340,0
|
|
20230914,125900,723446820,6340,6350,6350,6340,61
|
|
20230914,125800,723059830,6350,6350,6350,6350,4
|
|
20230914,125700,723034430,6350,6350,6350,6350,0
|
|
20230914,125600,723034430,6350,6350,6350,6350,0
|
|
20230914,125500,723034430,6350,6360,6360,6350,103
|
|
20230914,125400,722380350,6350,6350,6360,6350,737
|
|
20230914,125300,717700300,6340,6340,6340,6340,0
|
|
20230914,125200,717700300,6340,6340,6340,6340,0
|
|
20230914,125100,717700300,6340,6340,6340,6340,100
|
|
20230914,125000,717066300,6340,6340,6340,6340,0
|
|
20230914,124900,717066300,6340,6340,6340,6340,300
|
|
20230914,124800,715164300,6340,6340,6340,6340,98
|
|
20230914,124700,714542980,6350,6350,6350,6350,0
|
|
20230914,124600,714542980,6350,6350,6350,6350,9
|
|
20230914,124500,714485830,6340,6340,6340,6340,0
|
|
20230914,124400,714485830,6340,6340,6340,6340,0
|
|
20230914,124300,714485830,6340,6340,6340,6340,207
|
|
20230914,124200,713173450,6340,6340,6340,6340,0
|
|
20230914,124100,713173450,6340,6340,6340,6340,0
|
|
20230914,124000,713173450,6340,6350,6350,6340,56
|
|
20230914,123900,712817930,6350,6350,6350,6350,22
|
|
20230914,123800,712678230,6350,6340,6350,6340,268
|
|
20230914,123700,710978450,6350,6350,6350,6350,0
|
|
20230914,123600,710978450,6350,6350,6350,6350,0
|
|
20230914,123500,710978450,6350,6350,6350,6350,0
|
|
20230914,123400,710978450,6350,6350,6350,6350,251
|
|
20230914,123300,709384600,6350,6350,6350,6350,0
|
|
20230914,123200,709384600,6350,6350,6350,6350,0
|
|
20230914,123100,709384600,6350,6350,6350,6350,40
|
|
20230914,123000,709130600,6350,6350,6350,6350,0
|
|
20230914,122900,709130600,6350,6340,6350,6340,86
|
|
20230914,122800,708585340,6350,6350,6350,6350,57
|
|
20230914,122700,708223390,6350,6360,6360,6350,178
|
|
20230914,122600,707093060,6350,6360,6360,6350,72
|
|
20230914,122500,706635640,6370,6370,6370,6370,3
|
|
20230914,122400,706616530,6370,6370,6370,6370,0
|
|
20230914,122300,706616530,6370,6370,6370,6370,0
|
|
20230914,122200,706616530,6370,6370,6370,6370,0
|
|
20230914,122100,706616530,6370,6370,6370,6370,471
|
|
20230914,122000,703616260,6370,6370,6370,6370,0
|
|
20230914,121900,703616260,6370,6370,6370,6370,0
|
|
20230914,121800,703616260,6370,6370,6370,6370,17
|
|
20230914,121700,703507970,6370,6370,6370,6370,1
|
|
20230914,121600,703501600,6370,6350,6370,6350,160
|
|
20230914,121500,702485400,6360,6360,6360,6360,849
|
|
20230914,121400,697085760,6360,6360,6360,6360,0
|
|
20230914,121300,697085760,6360,6360,6360,6360,600
|
|
20230914,121200,693269760,6360,6360,6360,6360,20
|
|
20230914,121100,693142560,6360,6360,6360,6360,0
|
|
20230914,121000,693142560,6360,6360,6360,6360,1
|
|
20230914,120900,693136200,6350,6350,6350,6350,10
|
|
20230914,120800,693072700,6350,6350,6350,6350,2
|
|
20230914,120700,693060000,6350,6350,6350,6350,0
|
|
20230914,120600,693060000,6350,6350,6350,6350,7
|
|
20230914,120500,693015550,6360,6360,6360,6360,65
|
|
20230914,120400,692602150,6370,6370,6370,6370,5
|
|
20230914,120300,692570300,6360,6360,6360,6360,0
|
|
20230914,120200,692570300,6360,6360,6360,6360,0
|
|
20230914,120100,692570300,6360,6360,6360,6360,100
|
|
20230914,120000,691934300,6360,6360,6360,6360,20
|
|
20230914,115900,691807100,6370,6360,6370,6360,711
|
|
20230914,115800,687285120,6360,6360,6360,6360,0
|
|
20230914,115700,687285120,6360,6350,6360,6350,32
|
|
20230914,115600,687081900,6350,6350,6350,6350,1
|
|
20230914,115500,687075550,6350,6350,6350,6350,0
|
|
20230914,115400,687075550,6350,6350,6350,6350,0
|
|
20230914,115300,687075550,6350,6350,6350,6350,0
|
|
20230914,115200,687075550,6350,6350,6350,6350,0
|
|
20230914,115100,687075550,6350,6350,6350,6350,0
|
|
20230914,115000,687075550,6350,6350,6350,6350,0
|
|
20230914,114900,687075550,6350,6350,6350,6350,0
|
|
20230914,114800,687075550,6350,6350,6350,6350,774
|
|
20230914,114700,682160650,6340,6340,6340,6340,48
|
|
20230914,114600,681856330,6340,6340,6340,6340,0
|
|
20230914,114500,681856330,6340,6340,6340,6340,0
|
|
20230914,114400,681856330,6340,6320,6340,6320,52
|
|
20230914,114300,681527650,6320,6320,6320,6320,0
|
|
20230914,114200,681527650,6320,6340,6340,6320,514
|
|
20230914,114100,678273820,6340,6340,6340,6340,20
|
|
20230914,114000,678147020,6340,6350,6350,6340,323
|
|
20230914,113900,676099020,6340,6340,6340,6340,0
|
|
20230914,113800,676099020,6340,6340,6340,6340,0
|
|
20230914,113700,676099020,6340,6340,6340,6340,20
|
|
20230914,113600,675972220,6340,6340,6340,6340,0
|
|
20230914,113500,675972220,6340,6340,6340,6340,200
|
|
20230914,113400,674704220,6340,6340,6340,6340,11
|
|
20230914,113300,674634480,6340,6340,6340,6340,0
|
|
20230914,113200,674634480,6340,6340,6340,6340,0
|
|
20230914,113100,674634480,6340,6340,6340,6340,2
|
|
20230914,113000,674621800,6340,6340,6340,6340,32
|
|
20230914,112900,674418920,6350,6350,6350,6350,20
|
|
20230914,112800,674291920,6350,6340,6350,6340,16
|
|
20230914,112700,674190440,6350,6350,6350,6350,2
|
|
20230914,112600,674177740,6320,6330,6330,6320,100
|
|
20230914,112500,673545560,6320,6330,6330,6320,113
|
|
20230914,112400,672831290,6320,6320,6320,6320,41
|
|
20230914,112300,672572170,6320,6320,6320,6320,0
|
|
20230914,112200,672572170,6320,6320,6320,6320,77
|
|
20230914,112100,672085530,6330,6340,6340,6330,558
|
|
20230914,112000,668553210,6320,6320,6320,6320,0
|
|
20230914,111900,668553210,6320,6320,6320,6320,51
|
|
20230914,111800,668230890,6320,6330,6330,6320,500
|
|
20230914,111700,665070770,6350,6330,6350,6330,10
|
|
20230914,111600,665007410,6330,6320,6330,6320,1533
|
|
20230914,111500,655318820,6330,6330,6330,6330,51
|
|
20230914,111400,654995990,6320,6320,6320,6320,156
|
|
20230914,111300,654010070,6340,6340,6340,6340,80
|
|
20230914,111200,653502870,6330,6330,6330,6330,1134
|
|
20230914,111100,646324650,6330,6340,6340,6330,476
|
|
20230914,111000,643308010,6350,6350,6350,6350,50
|
|
20230914,110900,642990510,6350,6350,6350,6350,2
|
|
20230914,110800,642977810,6350,6350,6350,6350,0
|
|
20230914,110700,642977810,6350,6350,6350,6350,546
|
|
20230914,110600,639510710,6340,6340,6340,6340,926
|
|
20230914,110500,633639870,6340,6360,6360,6330,1289
|
|
20230914,110400,625466240,6370,6370,6370,6370,0
|
|
20230914,110300,625466240,6370,6370,6370,6370,125
|
|
20230914,110200,624669990,6370,6370,6370,6370,111
|
|
20230914,110100,623962920,6380,6380,6380,6380,0
|
|
20230914,110000,623962920,6380,6380,6380,6380,480
|
|
20230914,105900,620900520,6380,6380,6380,6380,64
|
|
20230914,105800,620492200,6380,6380,6380,6380,41
|
|
20230914,105700,620230620,6380,6380,6380,6380,0
|
|
20230914,105600,620230620,6380,6380,6380,6380,22
|
|
20230914,105500,620090260,6350,6350,6350,6350,770
|
|
20230914,105400,615200760,6360,6360,6360,6350,1143
|
|
20230914,105300,607939110,6380,6390,6390,6380,160
|
|
20230914,105200,606916740,6390,6380,6390,6350,233
|
|
20230914,105100,605432460,6370,6390,6390,6350,3266
|
|
20230914,105000,584655720,6390,6440,6440,6370,997
|
|
20230914,104900,578287070,6360,6560,6600,6350,13535
|
|
20230914,104800,490278350,6540,6310,6550,6310,17102
|
|
20230914,104700,380055780,6310,6310,6310,6310,0
|
|
20230914,104600,380055780,6310,6330,6330,6310,50
|
|
20230914,104500,379739690,6340,6340,6340,6340,40
|
|
20230914,104400,379486090,6340,6340,6340,6340,200
|
|
20230914,104300,378218090,6340,6330,6340,6330,500
|
|
20230914,104200,375049410,6330,6330,6330,6330,0
|
|
20230914,104100,375049410,6330,6330,6330,6330,0
|
|
20230914,104000,375049410,6330,6330,6330,6330,0
|
|
20230914,103900,375049410,6330,6330,6330,6330,0
|
|
20230914,103800,375049410,6330,6330,6330,6330,0
|
|
20230914,103700,375049410,6330,6330,6330,6330,0
|
|
20230914,103600,375049410,6330,6330,6330,6330,0
|
|
20230914,103500,375049410,6330,6330,6330,6330,183
|
|
20230914,103400,373891020,6320,6320,6320,6320,0
|
|
20230914,103300,373891020,6320,6310,6320,6310,163
|
|
20230914,103200,372862420,6320,6320,6320,6320,42
|
|
20230914,103100,372596980,6330,6330,6330,6330,0
|
|
20230914,103000,372596980,6330,6330,6330,6330,13
|
|
20230914,102900,372514690,6330,6320,6330,6320,357
|
|
20230914,102800,370257880,6320,6320,6320,6320,0
|
|
20230914,102700,370257880,6320,6320,6320,6320,1
|
|
20230914,102600,370251560,6320,6320,6320,6320,200
|
|
20230914,102500,368987560,6330,6330,6330,6330,2
|
|
20230914,102400,368974900,6330,6330,6330,6330,0
|
|
20230914,102300,368974900,6330,6330,6330,6330,0
|
|
20230914,102200,368974900,6330,6330,6330,6330,0
|
|
20230914,102100,368974900,6330,6330,6330,6330,0
|
|
20230914,102000,368974900,6330,6330,6330,6330,100
|
|
20230914,101900,368341900,6330,6330,6330,6330,79
|
|
20230914,101800,367841830,6330,6330,6330,6330,10
|
|
20230914,101700,367778530,6330,6330,6330,6330,2
|
|
20230914,101600,367765870,6300,6320,6320,6300,1250
|
|
20230914,101500,359886780,6310,6310,6310,6310,0
|
|
20230914,101400,359886780,6310,6310,6310,6310,0
|
|
20230914,101300,359886780,6310,6310,6310,6310,0
|
|
20230914,101200,359886780,6310,6310,6310,6310,1
|
|
20230914,101100,359880470,6320,6320,6320,6320,218
|
|
20230914,101000,358502710,6320,6320,6320,6320,0
|
|
20230914,100900,358502710,6320,6330,6330,6310,321
|
|
20230914,100800,356474150,6330,6320,6330,6320,93
|
|
20230914,100700,355885760,6320,6320,6320,6320,0
|
|
20230914,100600,355885760,6320,6320,6320,6320,0
|
|
20230914,100500,355885760,6320,6320,6320,6320,20
|
|
20230914,100400,355759360,6320,6320,6320,6320,0
|
|
20230914,100300,355759360,6320,6320,6320,6320,10
|
|
20230914,100200,355696160,6300,6300,6300,6300,0
|
|
20230914,100100,355696160,6300,6320,6320,6300,451
|
|
20230914,100000,352848370,6320,6320,6320,6320,0
|
|
20230914,095900,352848370,6320,6320,6320,6320,0
|
|
20230914,095800,352848370,6320,6320,6320,6320,580
|
|
20230914,095700,349182770,6320,6320,6320,6320,312
|
|
20230914,095600,347210930,6320,6320,6320,6310,507
|
|
20230914,095500,344007440,6320,6320,6320,6320,466
|
|
20230914,095400,341062320,6320,6330,6330,6320,7
|
|
20230914,095300,341018070,6320,6340,6340,6320,1111
|
|
20230914,095200,333989810,6350,6350,6350,6350,166
|
|
20230914,095100,332935710,6340,6340,6340,6340,130
|
|
20230914,095000,332111510,6340,6350,6350,6340,21
|
|
20230914,094900,331978170,6350,6350,6350,6340,757
|
|
20230914,094800,327172180,6350,6360,6360,6350,22
|
|
20230914,094700,327032380,6360,6350,6360,6350,449
|
|
20230914,094600,324181190,6350,6350,6350,6350,326
|
|
20230914,094500,322111090,6350,6350,6350,6350,117
|
|
20230914,094400,321368140,6350,6350,6350,6350,251
|
|
20230914,094300,319774290,6340,6350,6350,6340,530
|
|
20230914,094200,316412790,6340,6340,6340,6340,0
|
|
20230914,094100,316412790,6340,6340,6340,6340,5
|
|
20230914,094000,316381090,6350,6350,6350,6350,10
|
|
20230914,093900,316317590,6350,6350,6350,6350,240
|
|
20230914,093800,314793590,6350,6350,6350,6350,4
|
|
20230914,093700,314768190,6350,6340,6350,6340,107
|
|
20230914,093600,314088790,6340,6340,6340,6340,0
|
|
20230914,093500,314088790,6340,6350,6350,6340,462
|
|
20230914,093400,311155210,6350,6340,6350,6340,756
|
|
20230914,093300,306359160,6340,6330,6340,6330,118
|
|
20230914,093200,305611540,6350,6350,6360,6330,3003
|
|
20230914,093100,286600900,6340,6340,6340,6340,120
|
|
20230914,093000,285840100,6330,6330,6330,6330,288
|
|
20230914,092900,284017060,6340,6350,6350,6340,814
|
|
20230914,092800,278851890,6350,6360,6370,6350,1103
|
|
20230914,092700,271838610,6360,6340,6360,6340,1466
|
|
20230914,092600,262519950,6350,6340,6350,6340,1936
|
|
20230914,092500,250244520,6340,6320,6340,6320,1299
|
|
20230914,092400,242012270,6320,6290,6330,6290,3975
|
|
20230914,092300,216967170,6300,6310,6320,6300,3539
|
|
20230914,092200,194648660,6310,6350,6390,6300,2876
|
|
20230914,092100,176477460,6390,6430,6430,6320,10568
|
|
20230914,092000,109101270,6430,6270,6430,6270,12492
|
|
20230914,091900,29483160,6270,6270,6270,6270,2
|
|
20230914,091800,29470620,6260,6260,6260,6260,2
|
|
20230914,091700,29458100,6270,6260,6270,6260,264
|
|
20230914,091600,27805430,6260,6250,6260,6250,200
|
|
20230914,091500,26553930,6260,6260,6260,6260,0
|
|
20230914,091400,26553930,6260,6230,6260,6230,62
|
|
20230914,091300,26166110,6260,6260,6260,6260,1
|
|
20230914,091200,26159850,6260,6260,6260,6260,0
|
|
20230914,091100,26159850,6260,6260,6260,6260,0
|
|
20230914,091000,26159850,6260,6260,6260,6260,1
|
|
20230914,090900,26153590,6260,6260,6260,6260,0
|
|
20230914,090800,26153590,6260,6230,6260,6230,247
|
|
20230914,090700,24614720,6240,6240,6240,6240,0
|
|
20230914,090600,24614720,6240,6230,6240,6230,430
|
|
20230914,090500,21931920,6240,6240,6240,6240,0
|
|
20230914,090400,21931920,6240,6240,6240,6240,183
|
|
20230914,090300,20790000,6240,6250,6250,6240,49
|
|
20230914,090200,20484140,6280,6280,6280,6280,11
|
|
20230914,090100,20415060,6280,6280,6280,6280,7
|
|
20230914,090000,20371100,6240,6220,6240,6220,3234
|