657 lines
32 KiB
CSV
657 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,195400,1530874420,8700,8700,8700,8700,1656
|
|
20230907,195300,1530874420,8700,8700,8700,8700,0
|
|
20230907,195200,1530874420,8700,8700,8700,8700,0
|
|
20230907,195100,1530874420,8700,8700,8700,8700,0
|
|
20230907,195000,1530874420,8700,8700,8700,8700,0
|
|
20230907,194900,1530874420,8700,8700,8700,8700,0
|
|
20230907,194800,1530874420,8700,8700,8700,8700,0
|
|
20230907,194700,1530874420,8700,8700,8700,8700,0
|
|
20230907,194600,1530874420,8700,8700,8700,8700,0
|
|
20230907,194500,1530874420,8700,8700,8700,8700,0
|
|
20230907,194400,1530874420,8700,8700,8700,8700,0
|
|
20230907,194300,1530874420,8700,8700,8700,8700,0
|
|
20230907,194200,1530874420,8700,8700,8700,8700,0
|
|
20230907,194100,1530874420,8700,8700,8700,8700,0
|
|
20230907,194000,1530874420,8700,8700,8700,8700,0
|
|
20230907,193900,1530874420,8700,8700,8700,8700,0
|
|
20230907,193800,1530874420,8700,8700,8700,8700,0
|
|
20230907,193700,1530874420,8700,8700,8700,8700,0
|
|
20230907,193600,1530874420,8700,8700,8700,8700,0
|
|
20230907,193500,1530874420,8700,8700,8700,8700,0
|
|
20230907,193400,1530874420,8700,8700,8700,8700,0
|
|
20230907,193300,1530874420,8700,8700,8700,8700,0
|
|
20230907,193200,1530874420,8700,8700,8700,8700,0
|
|
20230907,193100,1530874420,8700,8700,8700,8700,0
|
|
20230907,193000,1530874420,8700,8700,8700,8700,0
|
|
20230907,192900,1530874420,8700,8700,8700,8700,0
|
|
20230907,192800,1530874420,8700,8700,8700,8700,0
|
|
20230907,192700,1530874420,8700,8700,8700,8700,0
|
|
20230907,192600,1530874420,8700,8700,8700,8700,0
|
|
20230907,192500,1530874420,8700,8700,8700,8700,0
|
|
20230907,192400,1530874420,8700,8700,8700,8700,1656
|
|
20230907,192300,1530874420,8700,8700,8700,8700,0
|
|
20230907,192200,1530874420,8700,8700,8700,8700,0
|
|
20230907,192100,1530874420,8700,8700,8700,8700,0
|
|
20230907,192000,1530874420,8700,8700,8700,8700,0
|
|
20230907,191900,1530874420,8700,8700,8700,8700,0
|
|
20230907,191800,1530874420,8700,8700,8700,8700,0
|
|
20230907,191700,1530874420,8700,8700,8700,8700,0
|
|
20230907,191600,1530874420,8700,8700,8700,8700,0
|
|
20230907,191500,1530874420,8700,8700,8700,8700,0
|
|
20230907,191400,1530874420,8700,8700,8700,8700,0
|
|
20230907,191300,1530874420,8700,8700,8700,8700,0
|
|
20230907,191200,1530874420,8700,8700,8700,8700,0
|
|
20230907,191100,1530874420,8700,8700,8700,8700,0
|
|
20230907,191000,1530874420,8700,8700,8700,8700,0
|
|
20230907,190900,1530874420,8700,8700,8700,8700,0
|
|
20230907,190800,1530874420,8700,8700,8700,8700,0
|
|
20230907,190700,1530874420,8700,8700,8700,8700,0
|
|
20230907,190600,1530874420,8700,8700,8700,8700,0
|
|
20230907,190500,1530874420,8700,8700,8700,8700,0
|
|
20230907,190400,1530874420,8700,8700,8700,8700,0
|
|
20230907,190300,1530874420,8700,8700,8700,8700,0
|
|
20230907,190200,1530874420,8700,8700,8700,8700,0
|
|
20230907,190100,1530874420,8700,8700,8700,8700,0
|
|
20230907,190000,1530874420,8700,8700,8700,8700,0
|
|
20230907,185900,1530874420,8700,8700,8700,8700,0
|
|
20230907,185800,1530874420,8700,8700,8700,8700,0
|
|
20230907,185700,1530874420,8700,8700,8700,8700,0
|
|
20230907,185600,1530874420,8700,8700,8700,8700,0
|
|
20230907,185500,1530874420,8700,8700,8700,8700,0
|
|
20230907,185400,1530874420,8700,8700,8700,8700,1656
|
|
20230907,185300,1530874420,8700,8700,8700,8700,0
|
|
20230907,185200,1530874420,8700,8700,8700,8700,0
|
|
20230907,185100,1530874420,8700,8700,8700,8700,0
|
|
20230907,185000,1530874420,8700,8700,8700,8700,0
|
|
20230907,184900,1530874420,8700,8700,8700,8700,0
|
|
20230907,184800,1530874420,8700,8700,8700,8700,0
|
|
20230907,184700,1530874420,8700,8700,8700,8700,0
|
|
20230907,184600,1530874420,8700,8700,8700,8700,0
|
|
20230907,184500,1530874420,8700,8700,8700,8700,0
|
|
20230907,184400,1530874420,8700,8700,8700,8700,0
|
|
20230907,184300,1530874420,8700,8700,8700,8700,0
|
|
20230907,184200,1530874420,8700,8700,8700,8700,0
|
|
20230907,184100,1530874420,8700,8700,8700,8700,0
|
|
20230907,184000,1530874420,8700,8700,8700,8700,0
|
|
20230907,183900,1530874420,8700,8700,8700,8700,0
|
|
20230907,183800,1530874420,8700,8700,8700,8700,0
|
|
20230907,183700,1530874420,8700,8700,8700,8700,0
|
|
20230907,183600,1530874420,8700,8700,8700,8700,0
|
|
20230907,183500,1530874420,8700,8700,8700,8700,0
|
|
20230907,183400,1530874420,8700,8700,8700,8700,0
|
|
20230907,183300,1530874420,8700,8700,8700,8700,0
|
|
20230907,183200,1530874420,8700,8700,8700,8700,0
|
|
20230907,183100,1530874420,8700,8700,8700,8700,0
|
|
20230907,183000,1530874420,8700,8700,8700,8700,0
|
|
20230907,182900,1530874420,8700,8700,8700,8700,0
|
|
20230907,182800,1530874420,8700,8700,8700,8700,0
|
|
20230907,182700,1530874420,8700,8700,8700,8700,0
|
|
20230907,182600,1530874420,8700,8700,8700,8700,0
|
|
20230907,182500,1530874420,8700,8700,8700,8700,0
|
|
20230907,182400,1530874420,8700,8700,8700,8700,1656
|
|
20230907,182300,1530874420,8700,8700,8700,8700,0
|
|
20230907,182200,1530874420,8700,8700,8700,8700,0
|
|
20230907,182100,1530874420,8700,8700,8700,8700,0
|
|
20230907,182000,1530874420,8700,8700,8700,8700,0
|
|
20230907,181900,1530874420,8700,8700,8700,8700,0
|
|
20230907,181800,1530874420,8700,8700,8700,8700,0
|
|
20230907,181700,1530874420,8700,8700,8700,8700,0
|
|
20230907,181600,1530874420,8700,8700,8700,8700,0
|
|
20230907,181500,1530874420,8700,8700,8700,8700,0
|
|
20230907,181400,1530874420,8700,8700,8700,8700,0
|
|
20230907,181300,1530874420,8700,8700,8700,8700,0
|
|
20230907,181200,1530874420,8700,8700,8700,8700,0
|
|
20230907,181100,1530874420,8700,8700,8700,8700,0
|
|
20230907,181000,1530874420,8700,8700,8700,8700,0
|
|
20230907,180900,1530874420,8700,8700,8700,8700,0
|
|
20230907,180800,1530874420,8700,8700,8700,8700,0
|
|
20230907,180700,1530874420,8700,8700,8700,8700,0
|
|
20230907,180600,1530874420,8700,8700,8700,8700,0
|
|
20230907,180500,1530874420,8700,8700,8700,8700,0
|
|
20230907,180400,1530874420,8700,8700,8700,8700,0
|
|
20230907,180300,1530874420,8700,8700,8700,8700,0
|
|
20230907,180200,1530874420,8700,8700,8700,8700,0
|
|
20230907,180100,1530874420,8700,8700,8700,8700,0
|
|
20230907,180000,1530874420,8700,8700,8700,8700,0
|
|
20230907,175900,1530874420,8700,8700,8700,8700,0
|
|
20230907,175800,1530874420,8700,8700,8700,8700,0
|
|
20230907,175700,1530874420,8700,8700,8700,8700,0
|
|
20230907,175600,1530874420,8700,8700,8700,8700,0
|
|
20230907,175500,1530874420,8700,8700,8700,8700,0
|
|
20230907,175400,1530874420,8700,8700,8700,8700,1656
|
|
20230907,175300,1530874420,8700,8700,8700,8700,0
|
|
20230907,175200,1530874420,8700,8700,8700,8700,0
|
|
20230907,175100,1530874420,8700,8700,8700,8700,0
|
|
20230907,175000,1530874420,8700,8700,8700,8700,0
|
|
20230907,174900,1530874420,8700,8700,8700,8700,0
|
|
20230907,174800,1530874420,8700,8700,8700,8700,0
|
|
20230907,174700,1530874420,8700,8700,8700,8700,0
|
|
20230907,174600,1530874420,8700,8700,8700,8700,0
|
|
20230907,174500,1530874420,8700,8700,8700,8700,0
|
|
20230907,174400,1530874420,8700,8700,8700,8700,0
|
|
20230907,174300,1530874420,8700,8700,8700,8700,0
|
|
20230907,174200,1530874420,8700,8700,8700,8700,0
|
|
20230907,174100,1530874420,8700,8700,8700,8700,0
|
|
20230907,174000,1530874420,8700,8700,8700,8700,0
|
|
20230907,173900,1530874420,8700,8700,8700,8700,0
|
|
20230907,173800,1530874420,8700,8700,8700,8700,0
|
|
20230907,173700,1530874420,8700,8700,8700,8700,0
|
|
20230907,173600,1530874420,8700,8700,8700,8700,0
|
|
20230907,173500,1530874420,8700,8700,8700,8700,0
|
|
20230907,173400,1530874420,8700,8700,8700,8700,0
|
|
20230907,173300,1530874420,8700,8700,8700,8700,0
|
|
20230907,173200,1530874420,8700,8700,8700,8700,0
|
|
20230907,173100,1530874420,8700,8700,8700,8700,0
|
|
20230907,173000,1530874420,8700,8700,8700,8700,0
|
|
20230907,172900,1530874420,8700,8700,8700,8700,0
|
|
20230907,172800,1530874420,8700,8700,8700,8700,0
|
|
20230907,172700,1530874420,8700,8700,8700,8700,0
|
|
20230907,172600,1530874420,8700,8700,8700,8700,0
|
|
20230907,172500,1530874420,8700,8700,8700,8700,0
|
|
20230907,172400,1530874420,8700,8700,8700,8700,1656
|
|
20230907,172300,1530874420,8700,8700,8700,8700,0
|
|
20230907,172200,1530874420,8700,8700,8700,8700,0
|
|
20230907,172100,1530874420,8700,8700,8700,8700,0
|
|
20230907,172000,1530874420,8700,8700,8700,8700,0
|
|
20230907,171900,1530874420,8700,8700,8700,8700,0
|
|
20230907,171800,1530874420,8700,8700,8700,8700,0
|
|
20230907,171700,1530874420,8700,8700,8700,8700,0
|
|
20230907,171600,1530874420,8700,8700,8700,8700,0
|
|
20230907,171500,1530874420,8700,8700,8700,8700,0
|
|
20230907,171400,1530874420,8700,8700,8700,8700,0
|
|
20230907,171300,1530874420,8700,8700,8700,8700,0
|
|
20230907,171200,1530874420,8700,8700,8700,8700,0
|
|
20230907,171100,1530874420,8700,8700,8700,8700,0
|
|
20230907,171000,1530874420,8700,8700,8700,8700,0
|
|
20230907,170900,1530874420,8700,8700,8700,8700,0
|
|
20230907,170800,1530874420,8700,8700,8700,8700,0
|
|
20230907,170700,1530874420,8700,8700,8700,8700,0
|
|
20230907,170600,1530874420,8700,8700,8700,8700,0
|
|
20230907,170500,1530874420,8700,8700,8700,8700,0
|
|
20230907,170400,1530874420,8700,8700,8700,8700,0
|
|
20230907,170300,1530874420,8700,8700,8700,8700,0
|
|
20230907,170200,1530874420,8700,8700,8700,8700,0
|
|
20230907,170100,1530874420,8700,8700,8700,8700,0
|
|
20230907,170000,1530874420,8700,8700,8700,8700,0
|
|
20230907,165900,1530874420,8700,8700,8700,8700,0
|
|
20230907,165800,1530874420,8700,8700,8700,8700,0
|
|
20230907,165700,1530874420,8700,8700,8700,8700,0
|
|
20230907,165600,1530874420,8700,8700,8700,8700,0
|
|
20230907,165500,1530874420,8700,8700,8700,8700,0
|
|
20230907,165400,1530874420,8700,8700,8700,8700,1656
|
|
20230907,165300,1530874420,8700,8700,8700,8700,0
|
|
20230907,165200,1530874420,8700,8700,8700,8700,0
|
|
20230907,165100,1530874420,8700,8700,8700,8700,0
|
|
20230907,165000,1530874420,8700,8700,8700,8700,0
|
|
20230907,164900,1530874420,8700,8700,8700,8700,0
|
|
20230907,164800,1530874420,8700,8700,8700,8700,0
|
|
20230907,164700,1530874420,8700,8700,8700,8700,0
|
|
20230907,164600,1530874420,8700,8700,8700,8700,0
|
|
20230907,164500,1530874420,8700,8700,8700,8700,0
|
|
20230907,164400,1530874420,8700,8700,8700,8700,0
|
|
20230907,164300,1530874420,8700,8700,8700,8700,0
|
|
20230907,164200,1530874420,8700,8700,8700,8700,0
|
|
20230907,164100,1530874420,8700,8700,8700,8700,0
|
|
20230907,164000,1530874420,8700,8700,8700,8700,0
|
|
20230907,163900,1530874420,8700,8700,8700,8700,0
|
|
20230907,163800,1530874420,8700,8700,8700,8700,0
|
|
20230907,163700,1530874420,8700,8700,8700,8700,0
|
|
20230907,163600,1530874420,8700,8700,8700,8700,0
|
|
20230907,163500,1530874420,8700,8700,8700,8700,0
|
|
20230907,163400,1530874420,8700,8700,8700,8700,0
|
|
20230907,163300,1530874420,8700,8700,8700,8700,0
|
|
20230907,163200,1530874420,8700,8700,8700,8700,0
|
|
20230907,163100,1530874420,8700,8700,8700,8700,0
|
|
20230907,163000,1530874420,8700,8700,8700,8700,0
|
|
20230907,162900,1530874420,8700,8700,8700,8700,0
|
|
20230907,162800,1530874420,8700,8700,8700,8700,0
|
|
20230907,162700,1530874420,8700,8700,8700,8700,0
|
|
20230907,162600,1530874420,8700,8700,8700,8700,0
|
|
20230907,162500,1530874420,8700,8700,8700,8700,0
|
|
20230907,162400,1530874420,8700,8700,8700,8700,1656
|
|
20230907,162300,1530874420,8700,8700,8700,8700,0
|
|
20230907,162200,1530874420,8700,8700,8700,8700,0
|
|
20230907,162100,1530874420,8700,8700,8700,8700,0
|
|
20230907,162000,1530874420,8700,8700,8700,8700,0
|
|
20230907,161900,1530874420,8700,8700,8700,8700,0
|
|
20230907,161800,1530874420,8700,8700,8700,8700,0
|
|
20230907,161700,1530874420,8700,8700,8700,8700,0
|
|
20230907,161600,1530874420,8700,8700,8700,8700,0
|
|
20230907,161500,1530874420,8700,8700,8700,8700,0
|
|
20230907,161400,1530874420,8700,8700,8700,8700,0
|
|
20230907,161300,1530874420,8700,8700,8700,8700,0
|
|
20230907,161200,1530874420,8700,8700,8700,8700,0
|
|
20230907,161100,1530874420,8700,8700,8700,8700,0
|
|
20230907,161000,1530874420,8700,8700,8700,8700,0
|
|
20230907,160900,1530874420,8700,8700,8700,8700,0
|
|
20230907,160800,1530874420,8700,8700,8700,8700,0
|
|
20230907,160700,1530874420,8700,8700,8700,8700,0
|
|
20230907,160600,1530874420,8700,8700,8700,8700,0
|
|
20230907,160500,1530874420,8700,8700,8700,8700,0
|
|
20230907,160400,1530874420,8700,8700,8700,8700,0
|
|
20230907,160300,1530874420,8700,8700,8700,8700,0
|
|
20230907,160200,1530874420,8700,8700,8700,8700,0
|
|
20230907,160100,1530874420,8700,8700,8700,8700,0
|
|
20230907,160000,1530874420,8700,8700,8700,8700,0
|
|
20230907,155900,1530874420,8700,8700,8700,8700,0
|
|
20230907,155800,1530874420,8700,8700,8700,8700,0
|
|
20230907,155700,1530874420,8700,8700,8700,8700,0
|
|
20230907,155600,1530874420,8700,8700,8700,8700,0
|
|
20230907,155500,1530874420,8700,8700,8700,8700,0
|
|
20230907,155400,1530874420,8700,8700,8700,8700,1656
|
|
20230907,155300,1530874420,8700,8700,8700,8700,0
|
|
20230907,155200,1530874420,8700,8700,8700,8700,0
|
|
20230907,155100,1530874420,8700,8700,8700,8700,0
|
|
20230907,155000,1530874420,8700,8700,8700,8700,0
|
|
20230907,154900,1530874420,8700,8700,8700,8700,0
|
|
20230907,154800,1530874420,8700,8700,8700,8700,0
|
|
20230907,154700,1530874420,8700,8700,8700,8700,0
|
|
20230907,154600,1530874420,8700,8700,8700,8700,0
|
|
20230907,154500,1530874420,8700,8700,8700,8700,0
|
|
20230907,154400,1530874420,8700,8700,8700,8700,0
|
|
20230907,154300,1530874420,8700,8700,8700,8700,0
|
|
20230907,154200,1530874420,8700,8700,8700,8700,0
|
|
20230907,154100,1530874420,8700,8700,8700,8700,0
|
|
20230907,154000,1530874420,8700,8700,8700,8700,0
|
|
20230907,153900,1530874420,8700,8700,8700,8700,0
|
|
20230907,153800,1530874420,8700,8700,8700,8700,0
|
|
20230907,153700,1530874420,8700,8700,8700,8700,0
|
|
20230907,153600,1530874420,8700,8700,8700,8700,0
|
|
20230907,153500,1530874420,8700,8700,8700,8700,0
|
|
20230907,153400,1530874420,8700,8700,8700,8700,0
|
|
20230907,153300,1530874420,8700,8700,8700,8700,0
|
|
20230907,153200,1530874420,8700,8700,8700,8700,0
|
|
20230907,153100,1530874420,8700,8700,8700,8700,0
|
|
20230907,153000,1530874420,8700,8700,8700,8700,1656
|
|
20230907,152900,1516467220,8670,8670,8670,8670,0
|
|
20230907,152800,1516467220,8670,8670,8670,8670,0
|
|
20230907,152700,1516467220,8670,8670,8670,8670,0
|
|
20230907,152600,1516467220,8670,8670,8670,8670,0
|
|
20230907,152500,1516467220,8670,8670,8670,8670,0
|
|
20230907,152400,1516467220,8670,8670,8670,8670,0
|
|
20230907,152300,1516467220,8670,8670,8670,8670,0
|
|
20230907,152200,1516467220,8670,8670,8670,8670,0
|
|
20230907,152100,1516467220,8670,8670,8670,8670,0
|
|
20230907,152000,1516467220,8670,8670,8670,8670,0
|
|
20230907,151900,1516467220,8670,8640,8670,8640,687
|
|
20230907,151800,1510526860,8670,8640,8670,8640,107
|
|
20230907,151700,1509601950,8640,8650,8650,8640,227
|
|
20230907,151600,1507640380,8640,8650,8660,8640,535
|
|
20230907,151500,1503014160,8660,8660,8670,8650,476
|
|
20230907,151400,1498892120,8670,8670,8670,8670,100
|
|
20230907,151300,1498025120,8660,8660,8660,8660,0
|
|
20230907,151200,1498025120,8660,8670,8670,8660,798
|
|
20230907,151100,1491107210,8680,8680,8680,8680,0
|
|
20230907,151000,1491107210,8680,8690,8690,8680,882
|
|
20230907,150900,1483451280,8690,8690,8690,8680,81
|
|
20230907,150800,1482747530,8680,8650,8680,8650,440
|
|
20230907,150700,1478933950,8640,8640,8640,8640,0
|
|
20230907,150600,1478933950,8640,8650,8650,8640,77
|
|
20230907,150500,1478268290,8650,8680,8680,8650,954
|
|
20230907,150400,1470007010,8680,8670,8680,8670,83
|
|
20230907,150300,1469287300,8670,8660,8670,8660,725
|
|
20230907,150200,1463008480,8660,8660,8660,8660,165
|
|
20230907,150100,1461579580,8660,8660,8660,8660,16
|
|
20230907,150000,1461441020,8660,8640,8660,8640,52
|
|
20230907,145900,1460990920,8650,8650,8650,8650,15
|
|
20230907,145800,1460861170,8640,8650,8650,8640,172
|
|
20230907,145700,1459373880,8650,8640,8650,8640,27
|
|
20230907,145600,1459140530,8640,8640,8640,8640,535
|
|
20230907,145500,1454518130,8640,8630,8640,8630,244
|
|
20230907,145400,1452412390,8630,8640,8640,8630,478
|
|
20230907,145300,1448282480,8640,8640,8640,8640,90
|
|
20230907,145200,1447504880,8640,8640,8640,8640,30
|
|
20230907,145100,1447245680,8640,8640,8640,8640,589
|
|
20230907,145000,1442156720,8630,8630,8630,8630,1
|
|
20230907,144900,1442148090,8640,8640,8640,8630,230
|
|
20230907,144800,1440163040,8630,8640,8640,8630,100
|
|
20230907,144700,1439299790,8650,8650,8650,8650,462
|
|
20230907,144600,1435303490,8650,8640,8650,8620,2681
|
|
20230907,144500,1412174020,8650,8640,8650,8640,375
|
|
20230907,144400,1408930570,8640,8660,8660,8640,1150
|
|
20230907,144300,1398979400,8630,8650,8650,8630,1365
|
|
20230907,144200,1387185380,8650,8650,8650,8650,0
|
|
20230907,144100,1387185380,8650,8650,8650,8650,210
|
|
20230907,144000,1385368880,8660,8650,8660,8650,733
|
|
20230907,143900,1379026930,8640,8640,8640,8640,1309
|
|
20230907,143800,1367717170,8640,8650,8650,8640,561
|
|
20230907,143700,1362869910,8650,8660,8660,8650,428
|
|
20230907,143600,1359167330,8660,8660,8660,8660,63
|
|
20230907,143500,1358621750,8660,8670,8670,8660,946
|
|
20230907,143400,1350427140,8660,8660,8660,8660,261
|
|
20230907,143300,1348166880,8650,8700,8700,8630,7898
|
|
20230907,143200,1279791550,8700,8700,8700,8700,250
|
|
20230907,143100,1277616550,8700,8700,8700,8700,0
|
|
20230907,143000,1277616550,8700,8700,8700,8700,0
|
|
20230907,142900,1277616550,8700,8700,8700,8700,128
|
|
20230907,142800,1276502950,8700,8700,8700,8700,19
|
|
20230907,142700,1276337650,8700,8730,8730,8700,113
|
|
20230907,142600,1275353330,8720,8690,8720,8690,432
|
|
20230907,142500,1271598770,8680,8680,8680,8660,1521
|
|
20230907,142400,1258407200,8690,8710,8710,8690,1229
|
|
20230907,142300,1247717570,8710,8720,8720,8710,101
|
|
20230907,142200,1246837240,8730,8730,8730,8730,1
|
|
20230907,142100,1246828510,8730,8730,8730,8730,2
|
|
20230907,142000,1246811050,8730,8730,8740,8730,837
|
|
20230907,141900,1239499040,8740,8740,8740,8740,60
|
|
20230907,141800,1238974640,8740,8750,8750,8740,255
|
|
20230907,141700,1236745780,8750,8750,8750,8750,21
|
|
20230907,141600,1236562030,8740,8750,8750,8740,21
|
|
20230907,141500,1236378330,8750,8750,8750,8750,1065
|
|
20230907,141400,1227059580,8750,8750,8750,8750,0
|
|
20230907,141300,1227059580,8750,8750,8750,8750,68
|
|
20230907,141200,1226464580,8750,8750,8750,8750,10
|
|
20230907,141100,1226377080,8740,8740,8740,8740,0
|
|
20230907,141000,1226377080,8740,8740,8740,8740,261
|
|
20230907,140900,1224095940,8740,8750,8750,8740,615
|
|
20230907,140800,1218719840,8740,8760,8760,8740,1566
|
|
20230907,140700,1205017260,8760,8760,8760,8760,207
|
|
20230907,140600,1203203940,8750,8750,8760,8750,37
|
|
20230907,140500,1202880040,8760,8750,8760,8750,216
|
|
20230907,140400,1200989890,8750,8750,8760,8750,2090
|
|
20230907,140300,1182689540,8750,8740,8750,8740,575
|
|
20230907,140200,1177663880,8730,8730,8740,8730,151
|
|
20230907,140100,1176345490,8730,8740,8740,8730,23
|
|
20230907,140000,1176144630,8740,8740,8740,8740,200
|
|
20230907,135900,1174396630,8740,8730,8740,8730,1000
|
|
20230907,135800,1165658010,8710,8710,8710,8710,0
|
|
20230907,135700,1165658010,8710,8710,8710,8710,0
|
|
20230907,135600,1165658010,8710,8690,8710,8690,2034
|
|
20230907,135500,1147971970,8690,8690,8690,8690,496
|
|
20230907,135400,1143661730,8690,8690,8690,8690,0
|
|
20230907,135300,1143661730,8690,8690,8690,8690,63
|
|
20230907,135200,1143114260,8700,8700,8700,8700,2053
|
|
20230907,135100,1125253160,8700,8710,8710,8700,413
|
|
20230907,135000,1121660040,8700,8700,8700,8700,337
|
|
20230907,134900,1118728140,8690,8720,8720,8690,2204
|
|
20230907,134800,1099556190,8720,8720,8720,8720,779
|
|
20230907,134700,1092763310,8730,8730,8730,8730,5
|
|
20230907,134600,1092719660,8730,8730,8730,8730,0
|
|
20230907,134500,1092719660,8730,8750,8750,8730,1133
|
|
20230907,134400,1082822800,8750,8760,8760,8750,73
|
|
20230907,134300,1082183790,8760,8760,8760,8760,16
|
|
20230907,134200,1082043630,8760,8760,8760,8760,59
|
|
20230907,134100,1081526790,8750,8750,8750,8750,177
|
|
20230907,134000,1079978040,8750,8750,8750,8750,102
|
|
20230907,133900,1079085540,8760,8760,8760,8760,218
|
|
20230907,133800,1077175860,8760,8750,8760,8750,272
|
|
20230907,133700,1074794420,8750,8750,8750,8750,150
|
|
20230907,133600,1073481920,8750,8750,8750,8750,457
|
|
20230907,133500,1069483170,8750,8750,8750,8750,278
|
|
20230907,133400,1067050670,8750,8740,8750,8740,6
|
|
20230907,133300,1066998220,8750,8750,8750,8750,572
|
|
20230907,133200,1061993220,8760,8760,8760,8760,26
|
|
20230907,133100,1061765460,8760,8760,8760,8760,16
|
|
20230907,133000,1061625300,8760,8750,8760,8750,303
|
|
20230907,132900,1058973820,8750,8750,8750,8750,1
|
|
20230907,132800,1058965070,8750,8750,8750,8750,734
|
|
20230907,132700,1052542570,8750,8750,8760,8750,91
|
|
20230907,132600,1051746220,8760,8760,8760,8760,250
|
|
20230907,132500,1049556220,8760,8760,8760,8760,76
|
|
20230907,132400,1048890460,8760,8770,8770,8760,1163
|
|
20230907,132300,1038695950,8770,8770,8770,8760,136
|
|
20230907,132200,1037504390,8770,8760,8770,8760,565
|
|
20230907,132100,1032554540,8760,8760,8760,8760,101
|
|
20230907,132000,1031669780,8770,8770,8770,8770,231
|
|
20230907,131900,1029643910,8770,8770,8770,8770,112
|
|
20230907,131800,1028661670,8770,8770,8770,8770,193
|
|
20230907,131700,1026969060,8770,8780,8780,8770,349
|
|
20230907,131600,1023908030,8780,8790,8790,8780,85
|
|
20230907,131500,1023161580,8780,8780,8790,8780,17
|
|
20230907,131400,1023012170,8790,8790,8790,8790,266
|
|
20230907,131300,1020674030,8790,8790,8790,8790,11
|
|
20230907,131200,1020577340,8790,8790,8790,8790,1
|
|
20230907,131100,1020568550,8780,8780,8780,8780,1
|
|
20230907,131000,1020559770,8780,8780,8780,8780,0
|
|
20230907,130900,1020559770,8780,8780,8780,8780,1
|
|
20230907,130800,1020550990,8780,8780,8780,8780,0
|
|
20230907,130700,1020550990,8780,8780,8780,8780,249
|
|
20230907,130600,1018364770,8790,8790,8790,8780,456
|
|
20230907,130500,1014358030,8790,8790,8790,8790,100
|
|
20230907,130400,1013479030,8790,8790,8790,8790,710
|
|
20230907,130300,1007238130,8780,8790,8790,8780,435
|
|
20230907,130200,1003418510,8790,8780,8790,8780,1010
|
|
20230907,130100,994540690,8780,8780,8780,8780,822
|
|
20230907,130000,987323530,8780,8780,8780,8780,20
|
|
20230907,125900,987147930,8780,8780,8780,8780,382
|
|
20230907,125800,983793970,8780,8780,8780,8780,87
|
|
20230907,125700,983030110,8790,8790,8790,8790,16
|
|
20230907,125600,982889470,8790,8790,8790,8790,4
|
|
20230907,125500,982854310,8790,8790,8790,8790,200
|
|
20230907,125400,981096310,8780,8780,8780,8780,508
|
|
20230907,125300,976636070,8780,8780,8780,8780,159
|
|
20230907,125200,975240050,8780,8780,8780,8760,135
|
|
20230907,125100,974054850,8770,8770,8770,8770,515
|
|
20230907,125000,969538300,8760,8760,8760,8760,514
|
|
20230907,124900,965035660,8760,8760,8760,8760,30
|
|
20230907,124800,964772860,8760,8760,8760,8760,771
|
|
20230907,124700,958018900,8760,8760,8760,8760,2924
|
|
20230907,124600,932404660,8750,8750,8750,8750,6
|
|
20230907,124500,932352160,8760,8760,8760,8760,0
|
|
20230907,124400,932352160,8760,8760,8760,8760,149
|
|
20230907,124300,931046920,8760,8760,8760,8760,3
|
|
20230907,124200,931020640,8760,8760,8760,8760,0
|
|
20230907,124100,931020640,8760,8760,8760,8760,356
|
|
20230907,124000,927902080,8770,8770,8770,8770,2
|
|
20230907,123900,927884540,8740,8770,8770,8740,1147
|
|
20230907,123800,917845080,8770,8780,8780,8770,127
|
|
20230907,123700,916731020,8800,8800,8800,8800,3
|
|
20230907,123600,916704620,8800,8800,8800,8770,598
|
|
20230907,123500,911449460,8800,8780,8800,8780,2523
|
|
20230907,123400,889262310,8780,8790,8790,8780,737
|
|
20230907,123300,882791250,8790,8790,8790,8790,4
|
|
20230907,123200,882756090,8780,8780,8780,8780,813
|
|
20230907,123100,875617950,8780,8760,8780,8760,1433
|
|
20230907,123000,863054300,8750,8760,8760,8750,66
|
|
20230907,122900,862476740,8750,8750,8750,8750,376
|
|
20230907,122800,859186740,8750,8750,8750,8750,0
|
|
20230907,122700,859186740,8750,8750,8750,8750,142
|
|
20230907,122600,857944240,8750,8750,8750,8750,293
|
|
20230907,122500,855380490,8740,8730,8740,8730,709
|
|
20230907,122400,849184010,8740,8740,8740,8740,19
|
|
20230907,122300,849017950,8740,8720,8740,8720,78
|
|
20230907,122200,848337410,8720,8720,8720,8720,0
|
|
20230907,122100,848337410,8720,8720,8720,8720,3028
|
|
20230907,122000,821933250,8720,8720,8720,8720,0
|
|
20230907,121900,821933250,8720,8720,8720,8720,150
|
|
20230907,121800,820625250,8720,8710,8720,8710,131
|
|
20230907,121700,819483070,8710,8710,8710,8710,0
|
|
20230907,121600,819483070,8710,8710,8710,8710,0
|
|
20230907,121500,819483070,8710,8740,8740,8710,516
|
|
20230907,121400,814983450,8730,8720,8730,8720,369
|
|
20230907,121300,811762940,8720,8720,8720,8720,16
|
|
20230907,121200,811623420,8720,8720,8720,8720,0
|
|
20230907,121100,811623420,8720,8720,8720,8720,119
|
|
20230907,121000,810585740,8720,8720,8720,8720,10
|
|
20230907,120900,810498540,8730,8730,8730,8730,0
|
|
20230907,120800,810498540,8730,8730,8730,8730,1
|
|
20230907,120700,810489810,8730,8730,8730,8730,0
|
|
20230907,120600,810489810,8730,8730,8730,8730,0
|
|
20230907,120500,810489810,8730,8730,8730,8730,2
|
|
20230907,120400,810472350,8730,8730,8730,8730,1
|
|
20230907,120300,810463620,8730,8730,8730,8730,0
|
|
20230907,120200,810463620,8730,8730,8730,8730,1
|
|
20230907,120100,810454890,8730,8730,8730,8730,1
|
|
20230907,120000,810446160,8730,8720,8730,8720,576
|
|
20230907,115900,805422680,8740,8740,8740,8740,1
|
|
20230907,115800,805413940,8720,8720,8720,8720,40
|
|
20230907,115700,805065140,8720,8720,8720,8720,236
|
|
20230907,115600,803007220,8720,8720,8720,8720,219
|
|
20230907,115500,801097540,8720,8720,8720,8720,1
|
|
20230907,115400,801088820,8730,8730,8730,8730,74
|
|
20230907,115300,800442800,8730,8730,8730,8730,0
|
|
20230907,115200,800442800,8730,8730,8730,8730,0
|
|
20230907,115100,800442800,8730,8740,8740,8730,225
|
|
20230907,115000,798477350,8750,8750,8750,8750,4
|
|
20230907,114900,798442350,8750,8750,8750,8750,415
|
|
20230907,114800,794811100,8750,8750,8750,8750,12
|
|
20230907,114700,794706100,8760,8750,8760,8750,47
|
|
20230907,114600,794294840,8760,8770,8770,8760,759
|
|
20230907,114500,787640000,8770,8770,8770,8770,2
|
|
20230907,114400,787622460,8760,8760,8760,8760,212
|
|
20230907,114300,785765340,8760,8760,8760,8760,0
|
|
20230907,114200,785765340,8760,8760,8760,8760,0
|
|
20230907,114100,785765340,8760,8760,8760,8760,0
|
|
20230907,114000,785765340,8760,8760,8760,8760,150
|
|
20230907,113900,784451340,8760,8770,8770,8760,47
|
|
20230907,113800,784039590,8760,8760,8760,8760,0
|
|
20230907,113700,784039590,8760,8760,8760,8760,500
|
|
20230907,113600,779659590,8760,8760,8760,8760,800
|
|
20230907,113500,772651590,8760,8760,8760,8760,0
|
|
20230907,113400,772651590,8760,8760,8760,8760,0
|
|
20230907,113300,772651590,8760,8750,8760,8750,767
|
|
20230907,113200,765934670,8760,8750,8760,8750,300
|
|
20230907,113100,763308800,8740,8740,8740,8740,153
|
|
20230907,113000,761971580,8750,8750,8750,8750,0
|
|
20230907,112900,761971580,8750,8750,8750,8750,0
|
|
20230907,112800,761971580,8750,8750,8750,8750,0
|
|
20230907,112700,761971580,8750,8760,8760,8750,153
|
|
20230907,112600,760632820,8760,8760,8760,8760,0
|
|
20230907,112500,760632820,8760,8750,8760,8750,501
|
|
20230907,112400,756244720,8750,8740,8750,8740,21
|
|
20230907,112300,756061030,8720,8720,8720,8720,0
|
|
20230907,112200,756061030,8720,8740,8740,8720,110
|
|
20230907,112100,755100990,8740,8740,8740,8740,55
|
|
20230907,112000,754620290,8740,8750,8750,8740,280
|
|
20230907,111900,752171790,8750,8730,8750,8730,2104
|
|
20230907,111800,733790640,8730,8730,8730,8730,16
|
|
20230907,111700,733650960,8700,8700,8700,8700,605
|
|
20230907,111600,728387460,8680,8690,8690,8680,140
|
|
20230907,111500,727171860,8690,8690,8690,8690,1
|
|
20230907,111400,727163170,8680,8680,8680,8680,0
|
|
20230907,111300,727163170,8680,8680,8680,8680,239
|
|
20230907,111200,725088650,8680,8680,8680,8680,100
|
|
20230907,111100,724220650,8690,8690,8690,8690,0
|
|
20230907,111000,724220650,8690,8690,8690,8690,101
|
|
20230907,110900,723342960,8690,8690,8690,8690,0
|
|
20230907,110800,723342960,8690,8700,8700,8690,112
|
|
20230907,110700,722369520,8690,8690,8690,8690,438
|
|
20230907,110600,718563300,8700,8700,8700,8700,0
|
|
20230907,110500,718563300,8700,8700,8700,8700,6
|
|
20230907,110400,718511100,8670,8670,8670,8670,0
|
|
20230907,110300,718511100,8670,8650,8670,8650,1484
|
|
20230907,110200,705664070,8640,8640,8640,8640,203
|
|
20230907,110100,703910150,8640,8640,8640,8640,140
|
|
20230907,110000,702700550,8640,8640,8640,8640,100
|
|
20230907,105900,701836550,8650,8630,8650,8630,480
|
|
20230907,105800,697692150,8630,8650,8650,8630,955
|
|
20230907,105700,689443170,8650,8640,8650,8640,27
|
|
20230907,105600,689209770,8640,8640,8640,8640,277
|
|
20230907,105500,686816490,8640,8640,8640,8640,142
|
|
20230907,105400,685589610,8640,8640,8640,8640,0
|
|
20230907,105300,685589610,8640,8640,8640,8640,0
|
|
20230907,105200,685589610,8640,8640,8640,8640,93
|
|
20230907,105100,684786090,8640,8640,8640,8640,0
|
|
20230907,105000,684786090,8640,8640,8640,8640,0
|
|
20230907,104900,684786090,8640,8640,8640,8640,21
|
|
20230907,104800,684604650,8650,8650,8650,8650,394
|
|
20230907,104700,681196550,8650,8650,8650,8650,49
|
|
20230907,104600,680772700,8670,8650,8670,8650,6
|
|
20230907,104500,680720700,8650,8650,8650,8650,33
|
|
20230907,104400,680435250,8650,8650,8650,8650,0
|
|
20230907,104300,680435250,8650,8650,8650,8650,45
|
|
20230907,104200,680046000,8650,8650,8650,8650,67
|
|
20230907,104100,679466450,8650,8660,8660,8650,824
|
|
20230907,104000,672337780,8650,8690,8690,8650,6654
|
|
20230907,103900,614646950,8690,8690,8690,8690,0
|
|
20230907,103800,614646950,8690,8690,8690,8690,0
|
|
20230907,103700,614646950,8690,8680,8690,8680,248
|
|
20230907,103600,612493310,8690,8690,8690,8680,401
|
|
20230907,103500,609009140,8690,8690,8690,8690,99
|
|
20230907,103400,608148830,8690,8690,8690,8690,69
|
|
20230907,103300,607549220,8690,8680,8690,8680,1405
|
|
20230907,103200,595348760,8670,8670,8680,8670,197
|
|
20230907,103100,593640760,8670,8710,8710,8670,1680
|
|
20230907,103000,579046640,8710,8720,8720,8690,827
|
|
20230907,102900,571845370,8720,8730,8730,8720,454
|
|
20230907,102800,567882060,8730,8740,8740,8730,308
|
|
20230907,102700,565190940,8740,8730,8740,8730,110
|
|
20230907,102600,564230110,8730,8740,8740,8730,432
|
|
20230907,102500,560454510,8740,8740,8740,8740,88
|
|
20230907,102400,559685390,8750,8750,8750,8750,1
|
|
20230907,102300,559676640,8740,8740,8740,8740,777
|
|
20230907,102200,552885660,8740,8740,8740,8740,200
|
|
20230907,102100,551137660,8740,8740,8740,8740,123
|
|
20230907,102000,550062640,8740,8770,8770,8740,700
|
|
20230907,101900,543933040,8770,8770,8770,8770,2
|
|
20230907,101800,543915500,8770,8770,8770,8770,154
|
|
20230907,101700,542564920,8760,8760,8760,8760,261
|
|
20230907,101600,540278560,8760,8770,8770,8760,501
|
|
20230907,101500,535884880,8780,8780,8780,8780,13
|
|
20230907,101400,535770740,8780,8770,8780,8770,470
|
|
20230907,101300,531647500,8780,8790,8790,8780,1263
|
|
20230907,101200,520555360,8780,8780,8780,8780,4
|
|
20230907,101100,520520240,8780,8800,8800,8780,82
|
|
20230907,101000,519800220,8800,8790,8800,8790,50
|
|
20230907,100900,519360420,8800,8790,8800,8790,1545
|
|
20230907,100800,505771470,8790,8790,8790,8770,505
|
|
20230907,100700,501337660,8790,8800,8800,8790,203
|
|
20230907,100600,499551280,8810,8830,8830,8810,264
|
|
20230907,100500,497223410,8820,8750,8820,8750,8966
|
|
20230907,100400,418422160,8750,8740,8750,8740,2167
|
|
20230907,100300,399469720,8740,8710,8740,8710,2031
|
|
20230907,100200,381723910,8710,8730,8730,8710,2803
|
|
20230907,100100,357266000,8740,8740,8750,8740,14
|
|
20230907,100000,357143610,8740,8740,8740,8740,59
|
|
20230907,095900,356627950,8740,8740,8740,8740,212
|
|
20230907,095800,354775070,8740,8730,8750,8730,1694
|
|
20230907,095700,339968200,8730,8730,8730,8730,209
|
|
20230907,095600,338143630,8730,8740,8740,8730,343
|
|
20230907,095500,335148810,8740,8740,8740,8730,249
|
|
20230907,095400,332974700,8730,8730,8740,8730,1025
|
|
20230907,095300,324026290,8730,8730,8730,8730,747
|
|
20230907,095200,317504980,8730,8720,8730,8720,61
|
|
20230907,095100,316973030,8730,8730,8730,8730,223
|
|
20230907,095000,315026240,8730,8730,8730,8730,250
|
|
20230907,094900,312843740,8730,8730,8730,8730,228
|
|
20230907,094800,310853300,8730,8720,8750,8720,965
|
|
20230907,094700,302417270,8720,8720,8720,8720,1071
|
|
20230907,094600,293078150,8720,8720,8720,8720,53
|
|
20230907,094500,292615990,8710,8700,8710,8700,50
|
|
20230907,094400,292180590,8700,8710,8710,8700,202
|
|
20230907,094300,290423070,8720,8720,8720,8710,523
|
|
20230907,094200,285864510,8730,8720,8730,8720,704
|
|
20230907,094100,279724630,8730,8730,8730,8730,202
|
|
20230907,094000,277961170,8730,8740,8740,8730,339
|
|
20230907,093900,275001100,8750,8740,8750,8740,565
|
|
20230907,093800,270058290,8740,8750,8750,8740,876
|
|
20230907,093700,262401200,8750,8750,8750,8740,495
|
|
20230907,093600,258073030,8760,8770,8770,8760,560
|
|
20230907,093500,253167330,8770,8760,8770,8760,1011
|
|
20230907,093400,244310860,8770,8760,8770,8750,1253
|
|
20230907,093300,233331850,8760,8740,8760,8740,3001
|
|
20230907,093200,207071190,8750,8710,8750,8710,3043
|
|
20230907,093100,180532510,8700,8700,8700,8700,46
|
|
20230907,093000,180132310,8700,8710,8710,8700,188
|
|
20230907,092900,178496660,8700,8710,8710,8700,350
|
|
20230907,092800,175451160,8710,8710,8710,8710,222
|
|
20230907,092700,173517540,8710,8710,8710,8710,229
|
|
20230907,092600,171522950,8720,8720,8720,8720,262
|
|
20230907,092500,169238310,8730,8730,8730,8730,89
|
|
20230907,092400,168461340,8730,8740,8740,8730,161
|
|
20230907,092300,167054680,8740,8740,8740,8740,307
|
|
20230907,092200,164371500,8740,8730,8750,8730,1445
|
|
20230907,092100,151734050,8740,8740,8740,8730,278
|
|
20230907,092000,149305430,8740,8750,8750,8740,1119
|
|
20230907,091900,139525050,8740,8710,8740,8700,1947
|
|
20230907,091800,122545500,8700,8680,8700,8670,2183
|
|
20230907,091700,103594010,8670,8680,8690,8670,104
|
|
20230907,091600,102691490,8680,8670,8690,8670,87
|
|
20230907,091500,101935880,8670,8650,8690,8650,1130
|
|
20230907,091400,92159880,8650,8640,8650,8610,1308
|
|
20230907,091300,80882170,8640,8690,8690,8640,1868
|
|
20230907,091200,64715880,8690,8690,8690,8690,0
|
|
20230907,091100,64715880,8690,8690,8690,8690,16
|
|
20230907,091000,64576840,8690,8670,8690,8670,30
|
|
20230907,090900,64316240,8680,8700,8710,8670,2072
|
|
20230907,090800,46301580,8700,8700,8700,8700,207
|
|
20230907,090700,44500680,8700,8670,8710,8670,2265
|
|
20230907,090600,24783340,8670,8640,8670,8640,195
|
|
20230907,090500,23093970,8640,8630,8640,8630,469
|
|
20230907,090400,19045190,8610,8610,8610,8610,32
|
|
20230907,090300,18769670,8610,8600,8610,8600,281
|
|
20230907,090200,16352870,8590,8590,8600,8590,442
|
|
20230907,090100,12554970,8590,8600,8600,8580,133
|
|
20230907,090000,11412500,8600,8600,8630,8600,1327
|