655 lines
32 KiB
CSV
655 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,195200,4745933260,8710,8710,8710,8710,3649
|
|
20230905,195100,4745933260,8710,8710,8710,8710,0
|
|
20230905,195000,4745933260,8710,8710,8710,8710,0
|
|
20230905,194900,4745933260,8710,8710,8710,8710,0
|
|
20230905,194800,4745933260,8710,8710,8710,8710,0
|
|
20230905,194700,4745933260,8710,8710,8710,8710,0
|
|
20230905,194600,4745933260,8710,8710,8710,8710,0
|
|
20230905,194500,4745933260,8710,8710,8710,8710,0
|
|
20230905,194400,4745933260,8710,8710,8710,8710,0
|
|
20230905,194300,4745933260,8710,8710,8710,8710,0
|
|
20230905,194200,4745933260,8710,8710,8710,8710,0
|
|
20230905,194100,4745933260,8710,8710,8710,8710,0
|
|
20230905,194000,4745933260,8710,8710,8710,8710,0
|
|
20230905,193900,4745933260,8710,8710,8710,8710,0
|
|
20230905,193800,4745933260,8710,8710,8710,8710,0
|
|
20230905,193700,4745933260,8710,8710,8710,8710,0
|
|
20230905,193600,4745933260,8710,8710,8710,8710,0
|
|
20230905,193500,4745933260,8710,8710,8710,8710,0
|
|
20230905,193400,4745933260,8710,8710,8710,8710,0
|
|
20230905,193300,4745933260,8710,8710,8710,8710,0
|
|
20230905,193200,4745933260,8710,8710,8710,8710,0
|
|
20230905,193100,4745933260,8710,8710,8710,8710,0
|
|
20230905,193000,4745933260,8710,8710,8710,8710,0
|
|
20230905,192900,4745933260,8710,8710,8710,8710,0
|
|
20230905,192800,4745933260,8710,8710,8710,8710,0
|
|
20230905,192700,4745933260,8710,8710,8710,8710,0
|
|
20230905,192600,4745933260,8710,8710,8710,8710,0
|
|
20230905,192500,4745933260,8710,8710,8710,8710,0
|
|
20230905,192400,4745933260,8710,8710,8710,8710,0
|
|
20230905,192300,4745933260,8710,8710,8710,8710,0
|
|
20230905,192200,4745933260,8710,8710,8710,8710,3649
|
|
20230905,192100,4745933260,8710,8710,8710,8710,0
|
|
20230905,192000,4745933260,8710,8710,8710,8710,0
|
|
20230905,191900,4745933260,8710,8710,8710,8710,0
|
|
20230905,191800,4745933260,8710,8710,8710,8710,0
|
|
20230905,191700,4745933260,8710,8710,8710,8710,0
|
|
20230905,191600,4745933260,8710,8710,8710,8710,0
|
|
20230905,191500,4745933260,8710,8710,8710,8710,0
|
|
20230905,191400,4745933260,8710,8710,8710,8710,0
|
|
20230905,191300,4745933260,8710,8710,8710,8710,0
|
|
20230905,191200,4745933260,8710,8710,8710,8710,0
|
|
20230905,191100,4745933260,8710,8710,8710,8710,0
|
|
20230905,191000,4745933260,8710,8710,8710,8710,0
|
|
20230905,190900,4745933260,8710,8710,8710,8710,0
|
|
20230905,190800,4745933260,8710,8710,8710,8710,0
|
|
20230905,190700,4745933260,8710,8710,8710,8710,0
|
|
20230905,190600,4745933260,8710,8710,8710,8710,0
|
|
20230905,190500,4745933260,8710,8710,8710,8710,0
|
|
20230905,190400,4745933260,8710,8710,8710,8710,0
|
|
20230905,190300,4745933260,8710,8710,8710,8710,0
|
|
20230905,190200,4745933260,8710,8710,8710,8710,0
|
|
20230905,190100,4745933260,8710,8710,8710,8710,0
|
|
20230905,190000,4745933260,8710,8710,8710,8710,0
|
|
20230905,185900,4745933260,8710,8710,8710,8710,0
|
|
20230905,185800,4745933260,8710,8710,8710,8710,0
|
|
20230905,185700,4745933260,8710,8710,8710,8710,0
|
|
20230905,185600,4745933260,8710,8710,8710,8710,0
|
|
20230905,185500,4745933260,8710,8710,8710,8710,0
|
|
20230905,185400,4745933260,8710,8710,8710,8710,0
|
|
20230905,185300,4745933260,8710,8710,8710,8710,0
|
|
20230905,185200,4745933260,8710,8710,8710,8710,3649
|
|
20230905,185100,4745933260,8710,8710,8710,8710,0
|
|
20230905,185000,4745933260,8710,8710,8710,8710,0
|
|
20230905,184900,4745933260,8710,8710,8710,8710,0
|
|
20230905,184800,4745933260,8710,8710,8710,8710,0
|
|
20230905,184700,4745933260,8710,8710,8710,8710,0
|
|
20230905,184600,4745933260,8710,8710,8710,8710,0
|
|
20230905,184500,4745933260,8710,8710,8710,8710,0
|
|
20230905,184400,4745933260,8710,8710,8710,8710,0
|
|
20230905,184300,4745933260,8710,8710,8710,8710,0
|
|
20230905,184200,4745933260,8710,8710,8710,8710,0
|
|
20230905,184100,4745933260,8710,8710,8710,8710,0
|
|
20230905,184000,4745933260,8710,8710,8710,8710,0
|
|
20230905,183900,4745933260,8710,8710,8710,8710,0
|
|
20230905,183800,4745933260,8710,8710,8710,8710,0
|
|
20230905,183700,4745933260,8710,8710,8710,8710,0
|
|
20230905,183600,4745933260,8710,8710,8710,8710,0
|
|
20230905,183500,4745933260,8710,8710,8710,8710,0
|
|
20230905,183400,4745933260,8710,8710,8710,8710,0
|
|
20230905,183300,4745933260,8710,8710,8710,8710,0
|
|
20230905,183200,4745933260,8710,8710,8710,8710,0
|
|
20230905,183100,4745933260,8710,8710,8710,8710,0
|
|
20230905,183000,4745933260,8710,8710,8710,8710,0
|
|
20230905,182900,4745933260,8710,8710,8710,8710,0
|
|
20230905,182800,4745933260,8710,8710,8710,8710,0
|
|
20230905,182700,4745933260,8710,8710,8710,8710,0
|
|
20230905,182600,4745933260,8710,8710,8710,8710,0
|
|
20230905,182500,4745933260,8710,8710,8710,8710,0
|
|
20230905,182400,4745933260,8710,8710,8710,8710,0
|
|
20230905,182300,4745933260,8710,8710,8710,8710,0
|
|
20230905,182200,4745933260,8710,8710,8710,8710,3649
|
|
20230905,182100,4745933260,8710,8710,8710,8710,0
|
|
20230905,182000,4745933260,8710,8710,8710,8710,0
|
|
20230905,181900,4745933260,8710,8710,8710,8710,0
|
|
20230905,181800,4745933260,8710,8710,8710,8710,0
|
|
20230905,181700,4745933260,8710,8710,8710,8710,0
|
|
20230905,181600,4745933260,8710,8710,8710,8710,0
|
|
20230905,181500,4745933260,8710,8710,8710,8710,0
|
|
20230905,181400,4745933260,8710,8710,8710,8710,0
|
|
20230905,181300,4745933260,8710,8710,8710,8710,0
|
|
20230905,181200,4745933260,8710,8710,8710,8710,0
|
|
20230905,181100,4745933260,8710,8710,8710,8710,0
|
|
20230905,181000,4745933260,8710,8710,8710,8710,0
|
|
20230905,180900,4745933260,8710,8710,8710,8710,0
|
|
20230905,180800,4745933260,8710,8710,8710,8710,0
|
|
20230905,180700,4745933260,8710,8710,8710,8710,0
|
|
20230905,180600,4745933260,8710,8710,8710,8710,0
|
|
20230905,180500,4745933260,8710,8710,8710,8710,0
|
|
20230905,180400,4745933260,8710,8710,8710,8710,0
|
|
20230905,180300,4745933260,8710,8710,8710,8710,0
|
|
20230905,180200,4745933260,8710,8710,8710,8710,0
|
|
20230905,180100,4745933260,8710,8710,8710,8710,0
|
|
20230905,180000,4745933260,8710,8710,8710,8710,0
|
|
20230905,175900,4745933260,8710,8710,8710,8710,0
|
|
20230905,175800,4745933260,8710,8710,8710,8710,0
|
|
20230905,175700,4745933260,8710,8710,8710,8710,0
|
|
20230905,175600,4745933260,8710,8710,8710,8710,0
|
|
20230905,175500,4745933260,8710,8710,8710,8710,0
|
|
20230905,175400,4745933260,8710,8710,8710,8710,0
|
|
20230905,175300,4745933260,8710,8710,8710,8710,0
|
|
20230905,175200,4745933260,8710,8710,8710,8710,3649
|
|
20230905,175100,4745933260,8710,8710,8710,8710,0
|
|
20230905,175000,4745933260,8710,8710,8710,8710,0
|
|
20230905,174900,4745933260,8710,8710,8710,8710,0
|
|
20230905,174800,4745933260,8710,8710,8710,8710,0
|
|
20230905,174700,4745933260,8710,8710,8710,8710,0
|
|
20230905,174600,4745933260,8710,8710,8710,8710,0
|
|
20230905,174500,4745933260,8710,8710,8710,8710,0
|
|
20230905,174400,4745933260,8710,8710,8710,8710,0
|
|
20230905,174300,4745933260,8710,8710,8710,8710,0
|
|
20230905,174200,4745933260,8710,8710,8710,8710,0
|
|
20230905,174100,4745933260,8710,8710,8710,8710,0
|
|
20230905,174000,4745933260,8710,8710,8710,8710,0
|
|
20230905,173900,4745933260,8710,8710,8710,8710,0
|
|
20230905,173800,4745933260,8710,8710,8710,8710,0
|
|
20230905,173700,4745933260,8710,8710,8710,8710,0
|
|
20230905,173600,4745933260,8710,8710,8710,8710,0
|
|
20230905,173500,4745933260,8710,8710,8710,8710,0
|
|
20230905,173400,4745933260,8710,8710,8710,8710,0
|
|
20230905,173300,4745933260,8710,8710,8710,8710,0
|
|
20230905,173200,4745933260,8710,8710,8710,8710,0
|
|
20230905,173100,4745933260,8710,8710,8710,8710,0
|
|
20230905,173000,4745933260,8710,8710,8710,8710,0
|
|
20230905,172900,4745933260,8710,8710,8710,8710,0
|
|
20230905,172800,4745933260,8710,8710,8710,8710,0
|
|
20230905,172700,4745933260,8710,8710,8710,8710,0
|
|
20230905,172600,4745933260,8710,8710,8710,8710,0
|
|
20230905,172500,4745933260,8710,8710,8710,8710,0
|
|
20230905,172400,4745933260,8710,8710,8710,8710,0
|
|
20230905,172300,4745933260,8710,8710,8710,8710,0
|
|
20230905,172200,4745933260,8710,8710,8710,8710,3649
|
|
20230905,172100,4745933260,8710,8710,8710,8710,0
|
|
20230905,172000,4745933260,8710,8710,8710,8710,0
|
|
20230905,171900,4745933260,8710,8710,8710,8710,0
|
|
20230905,171800,4745933260,8710,8710,8710,8710,0
|
|
20230905,171700,4745933260,8710,8710,8710,8710,0
|
|
20230905,171600,4745933260,8710,8710,8710,8710,0
|
|
20230905,171500,4745933260,8710,8710,8710,8710,0
|
|
20230905,171400,4745933260,8710,8710,8710,8710,0
|
|
20230905,171300,4745933260,8710,8710,8710,8710,0
|
|
20230905,171200,4745933260,8710,8710,8710,8710,0
|
|
20230905,171100,4745933260,8710,8710,8710,8710,0
|
|
20230905,171000,4745933260,8710,8710,8710,8710,0
|
|
20230905,170900,4745933260,8710,8710,8710,8710,0
|
|
20230905,170800,4745933260,8710,8710,8710,8710,0
|
|
20230905,170700,4745933260,8710,8710,8710,8710,0
|
|
20230905,170600,4745933260,8710,8710,8710,8710,0
|
|
20230905,170500,4745933260,8710,8710,8710,8710,0
|
|
20230905,170400,4745933260,8710,8710,8710,8710,0
|
|
20230905,170300,4745933260,8710,8710,8710,8710,0
|
|
20230905,170200,4745933260,8710,8710,8710,8710,0
|
|
20230905,170100,4745933260,8710,8710,8710,8710,0
|
|
20230905,170000,4745933260,8710,8710,8710,8710,0
|
|
20230905,165900,4745933260,8710,8710,8710,8710,0
|
|
20230905,165800,4745933260,8710,8710,8710,8710,0
|
|
20230905,165700,4745933260,8710,8710,8710,8710,0
|
|
20230905,165600,4745933260,8710,8710,8710,8710,0
|
|
20230905,165500,4745933260,8710,8710,8710,8710,0
|
|
20230905,165400,4745933260,8710,8710,8710,8710,0
|
|
20230905,165300,4745933260,8710,8710,8710,8710,0
|
|
20230905,165200,4745933260,8710,8710,8710,8710,3649
|
|
20230905,165100,4745933260,8710,8710,8710,8710,0
|
|
20230905,165000,4745933260,8710,8710,8710,8710,0
|
|
20230905,164900,4745933260,8710,8710,8710,8710,0
|
|
20230905,164800,4745933260,8710,8710,8710,8710,0
|
|
20230905,164700,4745933260,8710,8710,8710,8710,0
|
|
20230905,164600,4745933260,8710,8710,8710,8710,0
|
|
20230905,164500,4745933260,8710,8710,8710,8710,0
|
|
20230905,164400,4745933260,8710,8710,8710,8710,0
|
|
20230905,164300,4745933260,8710,8710,8710,8710,0
|
|
20230905,164200,4745933260,8710,8710,8710,8710,0
|
|
20230905,164100,4745933260,8710,8710,8710,8710,0
|
|
20230905,164000,4745933260,8710,8710,8710,8710,0
|
|
20230905,163900,4745933260,8710,8710,8710,8710,0
|
|
20230905,163800,4745933260,8710,8710,8710,8710,0
|
|
20230905,163700,4745933260,8710,8710,8710,8710,0
|
|
20230905,163600,4745933260,8710,8710,8710,8710,0
|
|
20230905,163500,4745933260,8710,8710,8710,8710,0
|
|
20230905,163400,4745933260,8710,8710,8710,8710,0
|
|
20230905,163300,4745933260,8710,8710,8710,8710,0
|
|
20230905,163200,4745933260,8710,8710,8710,8710,0
|
|
20230905,163100,4745933260,8710,8710,8710,8710,0
|
|
20230905,163000,4745933260,8710,8710,8710,8710,0
|
|
20230905,162900,4745933260,8710,8710,8710,8710,0
|
|
20230905,162800,4745933260,8710,8710,8710,8710,0
|
|
20230905,162700,4745933260,8710,8710,8710,8710,0
|
|
20230905,162600,4745933260,8710,8710,8710,8710,0
|
|
20230905,162500,4745933260,8710,8710,8710,8710,0
|
|
20230905,162400,4745933260,8710,8710,8710,8710,0
|
|
20230905,162300,4745933260,8710,8710,8710,8710,0
|
|
20230905,162200,4745933260,8710,8710,8710,8710,3649
|
|
20230905,162100,4745933260,8710,8710,8710,8710,0
|
|
20230905,162000,4745933260,8710,8710,8710,8710,0
|
|
20230905,161900,4745933260,8710,8710,8710,8710,0
|
|
20230905,161800,4745933260,8710,8710,8710,8710,0
|
|
20230905,161700,4745933260,8710,8710,8710,8710,0
|
|
20230905,161600,4745933260,8710,8710,8710,8710,0
|
|
20230905,161500,4745933260,8710,8710,8710,8710,0
|
|
20230905,161400,4745933260,8710,8710,8710,8710,0
|
|
20230905,161300,4745933260,8710,8710,8710,8710,0
|
|
20230905,161200,4745933260,8710,8710,8710,8710,0
|
|
20230905,161100,4745933260,8710,8710,8710,8710,0
|
|
20230905,161000,4745933260,8710,8710,8710,8710,0
|
|
20230905,160900,4745933260,8710,8710,8710,8710,0
|
|
20230905,160800,4745933260,8710,8710,8710,8710,0
|
|
20230905,160700,4745933260,8710,8710,8710,8710,0
|
|
20230905,160600,4745933260,8710,8710,8710,8710,0
|
|
20230905,160500,4745933260,8710,8710,8710,8710,0
|
|
20230905,160400,4745933260,8710,8710,8710,8710,0
|
|
20230905,160300,4745933260,8710,8710,8710,8710,0
|
|
20230905,160200,4745933260,8710,8710,8710,8710,0
|
|
20230905,160100,4745933260,8710,8710,8710,8710,0
|
|
20230905,160000,4745933260,8710,8710,8710,8710,0
|
|
20230905,155900,4745933260,8710,8710,8710,8710,0
|
|
20230905,155800,4745933260,8710,8710,8710,8710,0
|
|
20230905,155700,4745933260,8710,8710,8710,8710,0
|
|
20230905,155600,4745933260,8710,8710,8710,8710,0
|
|
20230905,155500,4745933260,8710,8710,8710,8710,0
|
|
20230905,155400,4745933260,8710,8710,8710,8710,0
|
|
20230905,155300,4745933260,8710,8710,8710,8710,0
|
|
20230905,155200,4745933260,8710,8710,8710,8710,3649
|
|
20230905,155100,4745933260,8710,8710,8710,8710,0
|
|
20230905,155000,4745933260,8710,8710,8710,8710,0
|
|
20230905,154900,4745933260,8710,8710,8710,8710,0
|
|
20230905,154800,4745933260,8710,8710,8710,8710,0
|
|
20230905,154700,4745933260,8710,8710,8710,8710,0
|
|
20230905,154600,4745933260,8710,8710,8710,8710,0
|
|
20230905,154500,4745933260,8710,8710,8710,8710,0
|
|
20230905,154400,4745933260,8710,8710,8710,8710,0
|
|
20230905,154300,4745933260,8710,8710,8710,8710,0
|
|
20230905,154200,4745933260,8710,8710,8710,8710,0
|
|
20230905,154100,4745933260,8710,8710,8710,8710,0
|
|
20230905,154000,4745933260,8710,8710,8710,8710,0
|
|
20230905,153900,4745933260,8710,8710,8710,8710,0
|
|
20230905,153800,4745933260,8710,8710,8710,8710,0
|
|
20230905,153700,4745933260,8710,8710,8710,8710,0
|
|
20230905,153600,4745933260,8710,8710,8710,8710,0
|
|
20230905,153500,4745933260,8710,8710,8710,8710,0
|
|
20230905,153400,4745933260,8710,8710,8710,8710,0
|
|
20230905,153300,4745933260,8710,8710,8710,8710,0
|
|
20230905,153200,4745933260,8710,8710,8710,8710,0
|
|
20230905,153100,4745933260,8710,8710,8710,8710,0
|
|
20230905,153000,4745933260,8710,8710,8710,8710,3649
|
|
20230905,152900,4714150470,8710,8710,8710,8710,0
|
|
20230905,152800,4714150470,8710,8710,8710,8710,0
|
|
20230905,152700,4714150470,8710,8710,8710,8710,0
|
|
20230905,152600,4714150470,8710,8710,8710,8710,0
|
|
20230905,152500,4714150470,8710,8710,8710,8710,0
|
|
20230905,152400,4714150470,8710,8710,8710,8710,0
|
|
20230905,152300,4714150470,8710,8710,8710,8710,0
|
|
20230905,152200,4714150470,8710,8710,8710,8710,0
|
|
20230905,152100,4714150470,8710,8710,8710,8710,0
|
|
20230905,152000,4714150470,8710,8710,8710,8710,0
|
|
20230905,151900,4714150470,8710,8720,8730,8680,1987
|
|
20230905,151800,4696848470,8760,8740,8760,8740,2012
|
|
20230905,151700,4679248450,8730,8760,8760,8730,2419
|
|
20230905,151600,4658103200,8740,8750,8760,8740,2568
|
|
20230905,151500,4635634080,8750,8750,8760,8750,326
|
|
20230905,151400,4632779480,8740,8750,8750,8740,2528
|
|
20230905,151300,4610682690,8750,8750,8750,8740,3726
|
|
20230905,151200,4578112190,8750,8730,8750,8700,3564
|
|
20230905,151100,4547038880,8730,8720,8730,8710,1295
|
|
20230905,151000,4535740460,8710,8760,8790,8710,9327
|
|
20230905,150900,4453998850,8770,8750,8770,8720,6127
|
|
20230905,150800,4400385260,8750,8730,8760,8730,1812
|
|
20230905,150700,4384535100,8730,8680,8740,8680,3492
|
|
20230905,150600,4354091210,8680,8670,8680,8670,481
|
|
20230905,150500,4349918470,8670,8680,8680,8670,112
|
|
20230905,150400,4348947420,8680,8690,8690,8680,1702
|
|
20230905,150300,4334172860,8690,8690,8700,8690,510
|
|
20230905,150200,4329740860,8710,8690,8720,8690,3991
|
|
20230905,150100,4294970650,8710,8700,8710,8680,162
|
|
20230905,150000,4293560430,8700,8690,8700,8680,621
|
|
20230905,145900,4288158650,8700,8680,8700,8680,67
|
|
20230905,145800,4287576700,8680,8660,8680,8650,338
|
|
20230905,145700,4284648700,8660,8650,8660,8650,177
|
|
20230905,145600,4283117210,8660,8650,8660,8650,571
|
|
20230905,145500,4278173220,8640,8670,8680,8640,2276
|
|
20230905,145400,4258473640,8680,8670,8680,8670,46
|
|
20230905,145300,4258074520,8680,8670,8680,8670,253
|
|
20230905,145200,4255880900,8670,8670,8690,8670,153
|
|
20230905,145100,4254554370,8670,8670,8670,8650,1504
|
|
20230905,145000,4241538140,8670,8690,8690,8670,3077
|
|
20230905,144900,4214823490,8690,8690,8700,8690,263
|
|
20230905,144800,4212538000,8690,8700,8700,8690,371
|
|
20230905,144700,4209313970,8700,8700,8700,8700,1675
|
|
20230905,144600,4194741470,8690,8690,8710,8680,1423
|
|
20230905,144500,4182377880,8690,8750,8750,8660,10466
|
|
20230905,144400,4091298730,8730,8750,8760,8730,2986
|
|
20230905,144300,4065175770,8750,8690,8750,8690,2945
|
|
20230905,144200,4039481150,8690,8700,8710,8690,1484
|
|
20230905,144100,4026562760,8710,8710,8720,8710,871
|
|
20230905,144000,4018974860,8720,8720,8730,8690,2357
|
|
20230905,143900,3998446480,8710,8690,8720,8670,1499
|
|
20230905,143800,3985425310,8690,8680,8710,8670,2497
|
|
20230905,143700,3963726810,8650,8670,8690,8650,1444
|
|
20230905,143600,3951205680,8660,8670,8690,8660,2983
|
|
20230905,143500,3925351630,8680,8690,8690,8650,4264
|
|
20230905,143400,3888395830,8690,8690,8710,8690,2890
|
|
20230905,143300,3863266270,8700,8620,8770,8620,15599
|
|
20230905,143200,3727763830,8620,8660,8660,8610,6795
|
|
20230905,143100,3669203900,8680,8650,8680,8630,1948
|
|
20230905,143000,3652340660,8650,8620,8660,8590,3912
|
|
20230905,142900,3618642530,8620,8610,8640,8600,3095
|
|
20230905,142800,3591966970,8610,8550,8650,8550,4596
|
|
20230905,142700,3552379770,8550,8530,8570,8520,1306
|
|
20230905,142600,3541225290,8540,8560,8580,8490,17219
|
|
20230905,142500,3394440820,8570,8740,8740,8500,47373
|
|
20230905,142400,2988212750,8730,8900,9010,8630,77618
|
|
20230905,142300,2303953430,8900,8540,9100,8540,148228
|
|
20230905,142200,984243300,8540,8560,8560,8540,105
|
|
20230905,142100,983344600,8560,8560,8560,8560,23
|
|
20230905,142000,983147720,8570,8570,8570,8570,0
|
|
20230905,141900,983147720,8570,8570,8570,8570,0
|
|
20230905,141800,983147720,8570,8530,8570,8530,1100
|
|
20230905,141700,973735230,8540,8550,8550,8540,1596
|
|
20230905,141600,960089500,8560,8560,8560,8550,167
|
|
20230905,141500,958660010,8550,8550,8550,8550,33
|
|
20230905,141400,958377860,8550,8540,8550,8540,245
|
|
20230905,141300,956283200,8540,8540,8540,8540,27
|
|
20230905,141200,956052620,8550,8540,8550,8530,110
|
|
20230905,141100,955113280,8530,8530,8530,8530,64
|
|
20230905,141000,954567360,8520,8520,8520,8520,47
|
|
20230905,140900,954166920,8510,8510,8510,8510,0
|
|
20230905,140800,954166920,8510,8510,8510,8510,20
|
|
20230905,140700,953996720,8510,8510,8510,8510,2
|
|
20230905,140600,953979700,8520,8520,8520,8520,85
|
|
20230905,140500,953255500,8520,8520,8520,8520,0
|
|
20230905,140400,953255500,8520,8520,8520,8520,0
|
|
20230905,140300,953255500,8520,8520,8520,8520,0
|
|
20230905,140200,953255500,8520,8520,8520,8520,0
|
|
20230905,140100,953255500,8520,8530,8530,8520,2184
|
|
20230905,140000,934644820,8530,8530,8530,8530,1
|
|
20230905,135900,934636290,8510,8510,8510,8510,116
|
|
20230905,135800,933649130,8510,8510,8510,8510,1
|
|
20230905,135700,933640620,8510,8510,8510,8510,11
|
|
20230905,135600,933547010,8510,8500,8510,8500,389
|
|
20230905,135500,930240420,8510,8510,8510,8510,588
|
|
20230905,135400,925236540,8510,8520,8530,8510,118
|
|
20230905,135300,924231380,8540,8540,8540,8540,1
|
|
20230905,135200,924222840,8540,8530,8540,8530,1014
|
|
20230905,135100,915563920,8520,8520,8520,8520,302
|
|
20230905,135000,912990880,8520,8520,8520,8520,9
|
|
20230905,134900,912914200,8520,8520,8520,8520,0
|
|
20230905,134800,912914200,8520,8520,8520,8520,300
|
|
20230905,134700,910358200,8510,8510,8510,8510,504
|
|
20230905,134600,906069160,8500,8500,8500,8500,0
|
|
20230905,134500,906069160,8500,8500,8500,8500,20
|
|
20230905,134400,905899160,8500,8500,8500,8500,20
|
|
20230905,134300,905729160,8500,8500,8500,8500,5
|
|
20230905,134200,905686660,8500,8500,8500,8500,0
|
|
20230905,134100,905686660,8500,8500,8500,8500,0
|
|
20230905,134000,905686660,8500,8500,8500,8500,101
|
|
20230905,133900,904828160,8500,8500,8500,8500,0
|
|
20230905,133800,904828160,8500,8490,8500,8490,728
|
|
20230905,133700,898640370,8490,8490,8490,8490,410
|
|
20230905,133600,895159470,8490,8490,8490,8490,1
|
|
20230905,133500,895150980,8490,8490,8490,8490,74
|
|
20230905,133400,894522720,8480,8480,8480,8480,0
|
|
20230905,133300,894522720,8480,8470,8480,8470,872
|
|
20230905,133200,887129990,8450,8450,8450,8450,0
|
|
20230905,133100,887129990,8450,8450,8450,8450,0
|
|
20230905,133000,887129990,8450,8460,8480,8440,1116
|
|
20230905,132900,877694400,8480,8480,8480,8480,0
|
|
20230905,132800,877694400,8480,8480,8480,8480,36
|
|
20230905,132700,877389120,8480,8470,8480,8470,24
|
|
20230905,132600,877185830,8480,8470,8480,8460,111
|
|
20230905,132500,876244870,8470,8470,8470,8470,0
|
|
20230905,132400,876244870,8470,8470,8470,8470,0
|
|
20230905,132300,876244870,8470,8470,8470,8470,50
|
|
20230905,132200,875821370,8460,8470,8470,8460,45
|
|
20230905,132100,875440370,8470,8470,8470,8470,0
|
|
20230905,132000,875440370,8470,8470,8470,8470,47
|
|
20230905,131900,875042280,8480,8480,8480,8480,0
|
|
20230905,131800,875042280,8480,8470,8480,8470,336
|
|
20230905,131700,872195120,8460,8460,8460,8460,3
|
|
20230905,131600,872169740,8460,8460,8460,8460,15
|
|
20230905,131500,872042840,8460,8460,8460,8460,105
|
|
20230905,131400,871154540,8460,8460,8460,8460,0
|
|
20230905,131300,871154540,8460,8460,8460,8460,300
|
|
20230905,131200,868616540,8450,8450,8450,8450,0
|
|
20230905,131100,868616540,8450,8450,8450,8450,300
|
|
20230905,131000,866081540,8440,8450,8450,8440,100
|
|
20230905,130900,865236730,8470,8470,8470,8470,490
|
|
20230905,130800,861086430,8440,8440,8440,8440,10
|
|
20230905,130700,861002030,8440,8440,8440,8440,0
|
|
20230905,130600,861002030,8440,8440,8440,8440,0
|
|
20230905,130500,861002030,8440,8440,8440,8440,13
|
|
20230905,130400,860892310,8440,8440,8440,8440,5
|
|
20230905,130300,860850110,8430,8450,8450,8430,1782
|
|
20230905,130200,845802370,8460,8460,8460,8460,20
|
|
20230905,130100,845633170,8460,8470,8470,8460,994
|
|
20230905,130000,837223920,8470,8470,8470,8470,0
|
|
20230905,125900,837223920,8470,8470,8470,8470,0
|
|
20230905,125800,837223920,8470,8470,8470,8470,0
|
|
20230905,125700,837223920,8470,8470,8470,8470,0
|
|
20230905,125600,837223920,8470,8470,8470,8470,66
|
|
20230905,125500,836664900,8480,8480,8480,8480,0
|
|
20230905,125400,836664900,8480,8480,8480,8480,5
|
|
20230905,125300,836622500,8480,8480,8480,8480,0
|
|
20230905,125200,836622500,8480,8480,8480,8480,60
|
|
20230905,125100,836113700,8470,8470,8470,8470,200
|
|
20230905,125000,834419700,8480,8480,8480,8480,0
|
|
20230905,124900,834419700,8480,8490,8490,8480,5
|
|
20230905,124800,834377280,8480,8480,8480,8480,0
|
|
20230905,124700,834377280,8480,8480,8480,8480,5
|
|
20230905,124600,834334880,8490,8490,8490,8490,0
|
|
20230905,124500,834334880,8490,8490,8490,8490,0
|
|
20230905,124400,834334880,8490,8490,8490,8490,1
|
|
20230905,124300,834326390,8470,8470,8470,8470,5
|
|
20230905,124200,834284040,8470,8480,8480,8470,329
|
|
20230905,124100,831496970,8480,8480,8480,8480,0
|
|
20230905,124000,831496970,8480,8480,8480,8480,1
|
|
20230905,123900,831488490,8490,8490,8490,8490,0
|
|
20230905,123800,831488490,8490,8490,8490,8490,51
|
|
20230905,123700,831055500,8490,8490,8490,8490,1
|
|
20230905,123600,831047010,8480,8490,8490,8480,12
|
|
20230905,123500,830945240,8490,8500,8500,8490,169
|
|
20230905,123400,829510380,8500,8500,8500,8500,5
|
|
20230905,123300,829467880,8500,8500,8500,8500,392
|
|
20230905,123200,826135880,8500,8500,8500,8500,0
|
|
20230905,123100,826135880,8500,8500,8500,8500,436
|
|
20230905,123000,822429880,8500,8500,8500,8500,58
|
|
20230905,122900,821936880,8500,8500,8500,8500,1000
|
|
20230905,122800,813436880,8500,8500,8500,8500,0
|
|
20230905,122700,813436880,8500,8500,8500,8500,0
|
|
20230905,122600,813436880,8500,8500,8500,8500,0
|
|
20230905,122500,813436880,8500,8500,8500,8500,0
|
|
20230905,122400,813436880,8500,8500,8500,8500,0
|
|
20230905,122300,813436880,8500,8500,8500,8500,2
|
|
20230905,122200,813419880,8500,8500,8500,8500,2
|
|
20230905,122100,813402880,8490,8490,8490,8490,40
|
|
20230905,122000,813063280,8490,8490,8490,8490,10
|
|
20230905,121900,812978380,8490,8480,8490,8480,1158
|
|
20230905,121800,803156960,8480,8480,8480,8480,0
|
|
20230905,121700,803156960,8480,8490,8490,8480,86
|
|
20230905,121600,802427280,8500,8500,8500,8500,20
|
|
20230905,121500,802257280,8500,8500,8500,8500,0
|
|
20230905,121400,802257280,8500,8500,8500,8500,5
|
|
20230905,121300,802214780,8490,8490,8490,8490,0
|
|
20230905,121200,802214780,8490,8490,8490,8490,0
|
|
20230905,121100,802214780,8490,8490,8490,8490,0
|
|
20230905,121000,802214780,8490,8510,8510,8480,732
|
|
20230905,120900,796000030,8520,8520,8520,8520,0
|
|
20230905,120800,796000030,8520,8520,8520,8520,636
|
|
20230905,120700,790581310,8500,8500,8500,8500,0
|
|
20230905,120600,790581310,8500,8500,8500,8500,0
|
|
20230905,120500,790581310,8500,8500,8500,8500,0
|
|
20230905,120400,790581310,8500,8500,8500,8500,0
|
|
20230905,120300,790581310,8500,8500,8500,8500,0
|
|
20230905,120200,790581310,8500,8500,8500,8500,0
|
|
20230905,120100,790581310,8500,8500,8500,8500,0
|
|
20230905,120000,790581310,8500,8500,8500,8500,0
|
|
20230905,115900,790581310,8500,8500,8500,8500,1
|
|
20230905,115800,790572810,8500,8500,8500,8500,300
|
|
20230905,115700,788022810,8520,8510,8520,8510,68
|
|
20230905,115600,787443550,8500,8500,8500,8500,2
|
|
20230905,115500,787426550,8500,8500,8500,8500,2
|
|
20230905,115400,787409550,8500,8500,8500,8500,285
|
|
20230905,115300,784987050,8490,8490,8490,8490,516
|
|
20230905,115200,780606210,8480,8480,8480,8480,20
|
|
20230905,115100,780436610,8480,8480,8480,8480,200
|
|
20230905,115000,778740610,8490,8490,8490,8490,0
|
|
20230905,114900,778740610,8490,8490,8490,8490,0
|
|
20230905,114800,778740610,8490,8490,8490,8490,20
|
|
20230905,114700,778570810,8480,8480,8480,8480,0
|
|
20230905,114600,778570810,8480,8480,8480,8480,60
|
|
20230905,114500,778062010,8480,8480,8480,8480,30
|
|
20230905,114400,777807610,8480,8480,8480,8480,450
|
|
20230905,114300,773991610,8480,8490,8490,8480,657
|
|
20230905,114200,768414270,8490,8490,8490,8490,0
|
|
20230905,114100,768414270,8490,8490,8490,8490,0
|
|
20230905,114000,768414270,8490,8490,8490,8490,1
|
|
20230905,113900,768405780,8490,8490,8500,8490,1880
|
|
20230905,113800,752441770,8490,8490,8490,8490,6
|
|
20230905,113700,752390830,8490,8490,8490,8490,37
|
|
20230905,113600,752076700,8480,8480,8490,8480,42
|
|
20230905,113500,751720530,8490,8490,8490,8490,0
|
|
20230905,113400,751720530,8490,8490,8490,8490,0
|
|
20230905,113300,751720530,8490,8490,8490,8490,10
|
|
20230905,113200,751635630,8490,8490,8490,8490,23
|
|
20230905,113100,751440360,8480,8480,8480,8480,129
|
|
20230905,113000,750346440,8500,8500,8500,8500,0
|
|
20230905,112900,750346440,8500,8500,8500,8500,0
|
|
20230905,112800,750346440,8500,8500,8500,8500,0
|
|
20230905,112700,750346440,8500,8500,8500,8500,0
|
|
20230905,112600,750346440,8500,8500,8500,8500,1
|
|
20230905,112500,750337940,8500,8470,8500,8470,26
|
|
20230905,112400,750117690,8470,8470,8470,8470,0
|
|
20230905,112300,750117690,8470,8470,8470,8470,4
|
|
20230905,112200,750083810,8470,8470,8470,8470,20
|
|
20230905,112100,749914410,8470,8500,8500,8470,2
|
|
20230905,112000,749897440,8470,8470,8470,8470,0
|
|
20230905,111900,749897440,8470,8470,8470,8470,0
|
|
20230905,111800,749897440,8470,8470,8470,8470,0
|
|
20230905,111700,749897440,8470,8470,8470,8470,4
|
|
20230905,111600,749863560,8480,8490,8490,8480,156
|
|
20230905,111500,748540660,8470,8470,8470,8470,0
|
|
20230905,111400,748540660,8470,8470,8470,8470,0
|
|
20230905,111300,748540660,8470,8500,8500,8470,889
|
|
20230905,111200,741009330,8500,8500,8500,8500,8
|
|
20230905,111100,740941330,8510,8520,8520,8510,257
|
|
20230905,111000,738753360,8530,8530,8530,8530,0
|
|
20230905,110900,738753360,8530,8530,8530,8530,1
|
|
20230905,110800,738744830,8510,8510,8510,8510,0
|
|
20230905,110700,738744830,8510,8510,8510,8510,87
|
|
20230905,110600,738004460,8530,8530,8530,8530,75
|
|
20230905,110500,737364710,8530,8520,8530,8510,516
|
|
20230905,110400,732969340,8520,8520,8520,8520,1
|
|
20230905,110300,732960820,8510,8530,8530,8510,171
|
|
20230905,110200,731504050,8540,8540,8540,8540,11
|
|
20230905,110100,731410110,8550,8570,8570,8550,1227
|
|
20230905,110000,720917010,8560,8550,8560,8550,1297
|
|
20230905,105900,709822110,8540,8550,8550,8540,621
|
|
20230905,105800,704518560,8540,8480,8540,8480,2591
|
|
20230905,105700,682467390,8470,8470,8470,8470,231
|
|
20230905,105600,680510820,8470,8470,8470,8470,57
|
|
20230905,105500,680028030,8460,8460,8460,8460,200
|
|
20230905,105400,678336030,8460,8460,8460,8460,10
|
|
20230905,105300,678251430,8460,8460,8470,8460,1117
|
|
20230905,105200,668800980,8430,8490,8490,8430,5070
|
|
20230905,105100,625920890,8500,8500,8500,8500,66
|
|
20230905,105000,625359890,8490,8490,8490,8490,877
|
|
20230905,104900,617914160,8490,8490,8490,8490,0
|
|
20230905,104800,617914160,8490,8490,8490,8490,41
|
|
20230905,104700,617566070,8490,8490,8490,8490,1
|
|
20230905,104600,617557580,8490,8490,8490,8490,50
|
|
20230905,104500,617133080,8490,8490,8490,8490,1125
|
|
20230905,104400,607581830,8500,8500,8500,8500,67
|
|
20230905,104300,607012330,8500,8500,8500,8500,20
|
|
20230905,104200,606842330,8500,8500,8500,8500,110
|
|
20230905,104100,605907330,8510,8510,8510,8510,50
|
|
20230905,104000,605481830,8500,8500,8500,8500,220
|
|
20230905,103900,603611830,8500,8500,8500,8500,33
|
|
20230905,103800,603331330,8490,8490,8490,8490,499
|
|
20230905,103700,599094820,8490,8490,8490,8490,83
|
|
20230905,103600,598390150,8490,8490,8490,8490,0
|
|
20230905,103500,598390150,8490,8500,8500,8490,2000
|
|
20230905,103400,581402750,8500,8500,8500,8500,0
|
|
20230905,103300,581402750,8500,8500,8500,8500,0
|
|
20230905,103200,581402750,8500,8500,8500,8500,0
|
|
20230905,103100,581402750,8500,8500,8500,8500,0
|
|
20230905,103000,581402750,8500,8500,8500,8500,21
|
|
20230905,102900,581224250,8500,8500,8500,8500,35
|
|
20230905,102800,580926750,8490,8520,8520,8490,2477
|
|
20230905,102700,559869870,8550,8550,8550,8550,100
|
|
20230905,102600,559014870,8550,8510,8550,8510,303
|
|
20230905,102500,556426200,8500,8510,8510,8500,70
|
|
20230905,102400,555830560,8540,8530,8540,8500,3604
|
|
20230905,102300,525151020,8540,8540,8540,8540,0
|
|
20230905,102200,525151020,8540,8540,8540,8540,3
|
|
20230905,102100,525125400,8530,8530,8530,8530,40
|
|
20230905,102000,524784200,8530,8540,8540,8530,376
|
|
20230905,101900,521573920,8540,8540,8540,8540,100
|
|
20230905,101800,520719920,8540,8540,8540,8540,0
|
|
20230905,101700,520719920,8540,8540,8540,8540,30
|
|
20230905,101600,520463720,8540,8540,8540,8540,3
|
|
20230905,101500,520438100,8520,8540,8540,8520,14
|
|
20230905,101400,520318560,8550,8540,8550,8520,508
|
|
20230905,101300,515984970,8540,8540,8550,8540,148
|
|
20230905,101200,514721040,8550,8550,8550,8550,1
|
|
20230905,101100,514712490,8550,8550,8550,8550,59
|
|
20230905,101000,514208040,8550,8550,8550,8550,1
|
|
20230905,100900,514199490,8550,8550,8550,8550,124
|
|
20230905,100800,513139290,8550,8560,8560,8550,573
|
|
20230905,100700,508237280,8570,8570,8570,8570,0
|
|
20230905,100600,508237280,8570,8550,8570,8550,44
|
|
20230905,100500,507860370,8550,8550,8550,8550,53
|
|
20230905,100400,507407220,8560,8570,8570,8560,400
|
|
20230905,100300,503982020,8560,8560,8570,8560,206
|
|
20230905,100200,502218050,8560,8560,8560,8560,1000
|
|
20230905,100100,493658050,8540,8540,8540,8540,152
|
|
20230905,100000,492359970,8540,8530,8540,8530,107
|
|
20230905,095900,491447190,8530,8530,8530,8530,1045
|
|
20230905,095800,482533340,8530,8530,8530,8530,0
|
|
20230905,095700,482533340,8530,8530,8530,8530,1
|
|
20230905,095600,482524810,8520,8510,8520,8500,778
|
|
20230905,095500,475899430,8510,8510,8510,8510,461
|
|
20230905,095400,471976320,8520,8520,8520,8520,0
|
|
20230905,095300,471976320,8520,8520,8520,8510,520
|
|
20230905,095200,467546020,8520,8510,8520,8510,550
|
|
20230905,095100,462862620,8520,8510,8520,8510,1752
|
|
20230905,095000,447950900,8510,8510,8520,8510,215
|
|
20230905,094900,446121150,8510,8510,8510,8510,593
|
|
20230905,094800,441074720,8510,8510,8510,8500,132
|
|
20230905,094700,439951520,8500,8550,8550,8500,2260
|
|
20230905,094600,420708470,8550,8560,8560,8550,210
|
|
20230905,094500,418912920,8560,8570,8590,8560,592
|
|
20230905,094400,413843690,8570,8580,8590,8570,687
|
|
20230905,094300,407952860,8570,8590,8590,8570,525
|
|
20230905,094200,403452400,8590,8580,8590,8570,2895
|
|
20230905,094100,378619520,8580,8550,8580,8550,293
|
|
20230905,094000,376108860,8550,8540,8560,8540,864
|
|
20230905,093900,368721600,8550,8550,8560,8550,1606
|
|
20230905,093800,354978930,8550,8550,8550,8550,13
|
|
20230905,093700,354867780,8550,8550,8550,8550,1
|
|
20230905,093600,354859230,8550,8550,8550,8550,820
|
|
20230905,093500,347848230,8550,8550,8550,8540,246
|
|
20230905,093400,345745970,8540,8540,8550,8540,16
|
|
20230905,093300,345609310,8540,8540,8540,8540,1031
|
|
20230905,093200,336804570,8540,8540,8540,8530,741
|
|
20230905,093100,330476530,8530,8530,8530,8530,30
|
|
20230905,093000,330220630,8550,8560,8560,8550,110
|
|
20230905,092900,329280060,8560,8530,8560,8530,2135
|
|
20230905,092800,311021260,8510,8540,8550,8510,1780
|
|
20230905,092700,295841610,8540,8550,8550,8540,171
|
|
20230905,092600,294379570,8550,8550,8550,8550,100
|
|
20230905,092500,293524570,8550,8540,8550,8540,375
|
|
20230905,092400,290321400,8530,8550,8550,8530,102
|
|
20230905,092300,289449340,8530,8540,8540,8530,280
|
|
20230905,092200,287058830,8540,8540,8540,8540,30
|
|
20230905,092100,286802630,8540,8560,8560,8540,650
|
|
20230905,092000,281247790,8540,8540,8550,8540,1159
|
|
20230905,091900,271349730,8530,8560,8560,8530,323
|
|
20230905,091800,268586210,8560,8630,8630,8560,4000
|
|
20230905,091700,234173180,8620,8540,8630,8540,8855
|
|
20230905,091600,158171060,8550,8530,8550,8520,808
|
|
20230905,091500,151280680,8540,8520,8540,8510,1629
|
|
20230905,091400,137391580,8510,8520,8540,8510,1063
|
|
20230905,091300,128330850,8520,8550,8550,8520,2371
|
|
20230905,091200,108095350,8550,8550,8560,8550,1423
|
|
20230905,091100,95918810,8550,8500,8550,8500,3573
|
|
20230905,091000,65413600,8490,8500,8500,8480,174
|
|
20230905,090900,63936830,8510,8470,8530,8470,2724
|
|
20230905,090800,40781690,8450,8440,8450,8440,808
|
|
20230905,090700,33959360,8440,8450,8450,8440,20
|
|
20230905,090600,33790510,8430,8440,8440,8430,181
|
|
20230905,090500,32263690,8440,8440,8440,8430,86
|
|
20230905,090400,31537900,8440,8470,8470,8440,105
|
|
20230905,090300,30648850,8470,8430,8470,8430,12
|
|
20230905,090200,30547650,8450,8410,8450,8410,170
|
|
20230905,090100,29115150,8410,8400,8410,8400,145
|
|
20230905,090000,27895940,8400,8490,8490,8400,3297
|