655 lines
32 KiB
CSV
655 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,195200,2361362030,8800,8800,8800,8800,4119
|
|
20230908,195100,2361362030,8800,8800,8800,8800,0
|
|
20230908,195000,2361362030,8800,8800,8800,8800,0
|
|
20230908,194900,2361362030,8800,8800,8800,8800,0
|
|
20230908,194800,2361362030,8800,8800,8800,8800,0
|
|
20230908,194700,2361362030,8800,8800,8800,8800,0
|
|
20230908,194600,2361362030,8800,8800,8800,8800,0
|
|
20230908,194500,2361362030,8800,8800,8800,8800,0
|
|
20230908,194400,2361362030,8800,8800,8800,8800,0
|
|
20230908,194300,2361362030,8800,8800,8800,8800,0
|
|
20230908,194200,2361362030,8800,8800,8800,8800,0
|
|
20230908,194100,2361362030,8800,8800,8800,8800,0
|
|
20230908,194000,2361362030,8800,8800,8800,8800,0
|
|
20230908,193900,2361362030,8800,8800,8800,8800,0
|
|
20230908,193800,2361362030,8800,8800,8800,8800,0
|
|
20230908,193700,2361362030,8800,8800,8800,8800,0
|
|
20230908,193600,2361362030,8800,8800,8800,8800,0
|
|
20230908,193500,2361362030,8800,8800,8800,8800,0
|
|
20230908,193400,2361362030,8800,8800,8800,8800,0
|
|
20230908,193300,2361362030,8800,8800,8800,8800,0
|
|
20230908,193200,2361362030,8800,8800,8800,8800,0
|
|
20230908,193100,2361362030,8800,8800,8800,8800,0
|
|
20230908,193000,2361362030,8800,8800,8800,8800,0
|
|
20230908,192900,2361362030,8800,8800,8800,8800,0
|
|
20230908,192800,2361362030,8800,8800,8800,8800,0
|
|
20230908,192700,2361362030,8800,8800,8800,8800,0
|
|
20230908,192600,2361362030,8800,8800,8800,8800,0
|
|
20230908,192500,2361362030,8800,8800,8800,8800,0
|
|
20230908,192400,2361362030,8800,8800,8800,8800,0
|
|
20230908,192300,2361362030,8800,8800,8800,8800,0
|
|
20230908,192200,2361362030,8800,8800,8800,8800,4119
|
|
20230908,192100,2361362030,8800,8800,8800,8800,0
|
|
20230908,192000,2361362030,8800,8800,8800,8800,0
|
|
20230908,191900,2361362030,8800,8800,8800,8800,0
|
|
20230908,191800,2361362030,8800,8800,8800,8800,0
|
|
20230908,191700,2361362030,8800,8800,8800,8800,0
|
|
20230908,191600,2361362030,8800,8800,8800,8800,0
|
|
20230908,191500,2361362030,8800,8800,8800,8800,0
|
|
20230908,191400,2361362030,8800,8800,8800,8800,0
|
|
20230908,191300,2361362030,8800,8800,8800,8800,0
|
|
20230908,191200,2361362030,8800,8800,8800,8800,0
|
|
20230908,191100,2361362030,8800,8800,8800,8800,0
|
|
20230908,191000,2361362030,8800,8800,8800,8800,0
|
|
20230908,190900,2361362030,8800,8800,8800,8800,0
|
|
20230908,190800,2361362030,8800,8800,8800,8800,0
|
|
20230908,190700,2361362030,8800,8800,8800,8800,0
|
|
20230908,190600,2361362030,8800,8800,8800,8800,0
|
|
20230908,190500,2361362030,8800,8800,8800,8800,0
|
|
20230908,190400,2361362030,8800,8800,8800,8800,0
|
|
20230908,190300,2361362030,8800,8800,8800,8800,0
|
|
20230908,190200,2361362030,8800,8800,8800,8800,0
|
|
20230908,190100,2361362030,8800,8800,8800,8800,0
|
|
20230908,190000,2361362030,8800,8800,8800,8800,0
|
|
20230908,185900,2361362030,8800,8800,8800,8800,0
|
|
20230908,185800,2361362030,8800,8800,8800,8800,0
|
|
20230908,185700,2361362030,8800,8800,8800,8800,0
|
|
20230908,185600,2361362030,8800,8800,8800,8800,0
|
|
20230908,185500,2361362030,8800,8800,8800,8800,0
|
|
20230908,185400,2361362030,8800,8800,8800,8800,0
|
|
20230908,185300,2361362030,8800,8800,8800,8800,0
|
|
20230908,185200,2361362030,8800,8800,8800,8800,4119
|
|
20230908,185100,2361362030,8800,8800,8800,8800,0
|
|
20230908,185000,2361362030,8800,8800,8800,8800,0
|
|
20230908,184900,2361362030,8800,8800,8800,8800,0
|
|
20230908,184800,2361362030,8800,8800,8800,8800,0
|
|
20230908,184700,2361362030,8800,8800,8800,8800,0
|
|
20230908,184600,2361362030,8800,8800,8800,8800,0
|
|
20230908,184500,2361362030,8800,8800,8800,8800,0
|
|
20230908,184400,2361362030,8800,8800,8800,8800,0
|
|
20230908,184300,2361362030,8800,8800,8800,8800,0
|
|
20230908,184200,2361362030,8800,8800,8800,8800,0
|
|
20230908,184100,2361362030,8800,8800,8800,8800,0
|
|
20230908,184000,2361362030,8800,8800,8800,8800,0
|
|
20230908,183900,2361362030,8800,8800,8800,8800,0
|
|
20230908,183800,2361362030,8800,8800,8800,8800,0
|
|
20230908,183700,2361362030,8800,8800,8800,8800,0
|
|
20230908,183600,2361362030,8800,8800,8800,8800,0
|
|
20230908,183500,2361362030,8800,8800,8800,8800,0
|
|
20230908,183400,2361362030,8800,8800,8800,8800,0
|
|
20230908,183300,2361362030,8800,8800,8800,8800,0
|
|
20230908,183200,2361362030,8800,8800,8800,8800,0
|
|
20230908,183100,2361362030,8800,8800,8800,8800,0
|
|
20230908,183000,2361362030,8800,8800,8800,8800,0
|
|
20230908,182900,2361362030,8800,8800,8800,8800,0
|
|
20230908,182800,2361362030,8800,8800,8800,8800,0
|
|
20230908,182700,2361362030,8800,8800,8800,8800,0
|
|
20230908,182600,2361362030,8800,8800,8800,8800,0
|
|
20230908,182500,2361362030,8800,8800,8800,8800,0
|
|
20230908,182400,2361362030,8800,8800,8800,8800,0
|
|
20230908,182300,2361362030,8800,8800,8800,8800,0
|
|
20230908,182200,2361362030,8800,8800,8800,8800,4119
|
|
20230908,182100,2361362030,8800,8800,8800,8800,0
|
|
20230908,182000,2361362030,8800,8800,8800,8800,0
|
|
20230908,181900,2361362030,8800,8800,8800,8800,0
|
|
20230908,181800,2361362030,8800,8800,8800,8800,0
|
|
20230908,181700,2361362030,8800,8800,8800,8800,0
|
|
20230908,181600,2361362030,8800,8800,8800,8800,0
|
|
20230908,181500,2361362030,8800,8800,8800,8800,0
|
|
20230908,181400,2361362030,8800,8800,8800,8800,0
|
|
20230908,181300,2361362030,8800,8800,8800,8800,0
|
|
20230908,181200,2361362030,8800,8800,8800,8800,0
|
|
20230908,181100,2361362030,8800,8800,8800,8800,0
|
|
20230908,181000,2361362030,8800,8800,8800,8800,0
|
|
20230908,180900,2361362030,8800,8800,8800,8800,0
|
|
20230908,180800,2361362030,8800,8800,8800,8800,0
|
|
20230908,180700,2361362030,8800,8800,8800,8800,0
|
|
20230908,180600,2361362030,8800,8800,8800,8800,0
|
|
20230908,180500,2361362030,8800,8800,8800,8800,0
|
|
20230908,180400,2361362030,8800,8800,8800,8800,0
|
|
20230908,180300,2361362030,8800,8800,8800,8800,0
|
|
20230908,180200,2361362030,8800,8800,8800,8800,0
|
|
20230908,180100,2361362030,8800,8800,8800,8800,0
|
|
20230908,180000,2361362030,8800,8800,8800,8800,0
|
|
20230908,175900,2361362030,8800,8800,8800,8800,0
|
|
20230908,175800,2361362030,8800,8800,8800,8800,0
|
|
20230908,175700,2361362030,8800,8800,8800,8800,0
|
|
20230908,175600,2361362030,8800,8800,8800,8800,0
|
|
20230908,175500,2361362030,8800,8800,8800,8800,0
|
|
20230908,175400,2361362030,8800,8800,8800,8800,0
|
|
20230908,175300,2361362030,8800,8800,8800,8800,0
|
|
20230908,175200,2361362030,8800,8800,8800,8800,4119
|
|
20230908,175100,2361362030,8800,8800,8800,8800,0
|
|
20230908,175000,2361362030,8800,8800,8800,8800,0
|
|
20230908,174900,2361362030,8800,8800,8800,8800,0
|
|
20230908,174800,2361362030,8800,8800,8800,8800,0
|
|
20230908,174700,2361362030,8800,8800,8800,8800,0
|
|
20230908,174600,2361362030,8800,8800,8800,8800,0
|
|
20230908,174500,2361362030,8800,8800,8800,8800,0
|
|
20230908,174400,2361362030,8800,8800,8800,8800,0
|
|
20230908,174300,2361362030,8800,8800,8800,8800,0
|
|
20230908,174200,2361362030,8800,8800,8800,8800,0
|
|
20230908,174100,2361362030,8800,8800,8800,8800,0
|
|
20230908,174000,2361362030,8800,8800,8800,8800,0
|
|
20230908,173900,2361362030,8800,8800,8800,8800,0
|
|
20230908,173800,2361362030,8800,8800,8800,8800,0
|
|
20230908,173700,2361362030,8800,8800,8800,8800,0
|
|
20230908,173600,2361362030,8800,8800,8800,8800,0
|
|
20230908,173500,2361362030,8800,8800,8800,8800,0
|
|
20230908,173400,2361362030,8800,8800,8800,8800,0
|
|
20230908,173300,2361362030,8800,8800,8800,8800,0
|
|
20230908,173200,2361362030,8800,8800,8800,8800,0
|
|
20230908,173100,2361362030,8800,8800,8800,8800,0
|
|
20230908,173000,2361362030,8800,8800,8800,8800,0
|
|
20230908,172900,2361362030,8800,8800,8800,8800,0
|
|
20230908,172800,2361362030,8800,8800,8800,8800,0
|
|
20230908,172700,2361362030,8800,8800,8800,8800,0
|
|
20230908,172600,2361362030,8800,8800,8800,8800,0
|
|
20230908,172500,2361362030,8800,8800,8800,8800,0
|
|
20230908,172400,2361362030,8800,8800,8800,8800,0
|
|
20230908,172300,2361362030,8800,8800,8800,8800,0
|
|
20230908,172200,2361362030,8800,8800,8800,8800,4119
|
|
20230908,172100,2361362030,8800,8800,8800,8800,0
|
|
20230908,172000,2361362030,8800,8800,8800,8800,0
|
|
20230908,171900,2361362030,8800,8800,8800,8800,0
|
|
20230908,171800,2361362030,8800,8800,8800,8800,0
|
|
20230908,171700,2361362030,8800,8800,8800,8800,0
|
|
20230908,171600,2361362030,8800,8800,8800,8800,0
|
|
20230908,171500,2361362030,8800,8800,8800,8800,0
|
|
20230908,171400,2361362030,8800,8800,8800,8800,0
|
|
20230908,171300,2361362030,8800,8800,8800,8800,0
|
|
20230908,171200,2361362030,8800,8800,8800,8800,0
|
|
20230908,171100,2361362030,8800,8800,8800,8800,0
|
|
20230908,171000,2361362030,8800,8800,8800,8800,0
|
|
20230908,170900,2361362030,8800,8800,8800,8800,0
|
|
20230908,170800,2361362030,8800,8800,8800,8800,0
|
|
20230908,170700,2361362030,8800,8800,8800,8800,0
|
|
20230908,170600,2361362030,8800,8800,8800,8800,0
|
|
20230908,170500,2361362030,8800,8800,8800,8800,0
|
|
20230908,170400,2361362030,8800,8800,8800,8800,0
|
|
20230908,170300,2361362030,8800,8800,8800,8800,0
|
|
20230908,170200,2361362030,8800,8800,8800,8800,0
|
|
20230908,170100,2361362030,8800,8800,8800,8800,0
|
|
20230908,170000,2361362030,8800,8800,8800,8800,0
|
|
20230908,165900,2361362030,8800,8800,8800,8800,0
|
|
20230908,165800,2361362030,8800,8800,8800,8800,0
|
|
20230908,165700,2361362030,8800,8800,8800,8800,0
|
|
20230908,165600,2361362030,8800,8800,8800,8800,0
|
|
20230908,165500,2361362030,8800,8800,8800,8800,0
|
|
20230908,165400,2361362030,8800,8800,8800,8800,0
|
|
20230908,165300,2361362030,8800,8800,8800,8800,0
|
|
20230908,165200,2361362030,8800,8800,8800,8800,4119
|
|
20230908,165100,2361362030,8800,8800,8800,8800,0
|
|
20230908,165000,2361362030,8800,8800,8800,8800,0
|
|
20230908,164900,2361362030,8800,8800,8800,8800,0
|
|
20230908,164800,2361362030,8800,8800,8800,8800,0
|
|
20230908,164700,2361362030,8800,8800,8800,8800,0
|
|
20230908,164600,2361362030,8800,8800,8800,8800,0
|
|
20230908,164500,2361362030,8800,8800,8800,8800,0
|
|
20230908,164400,2361362030,8800,8800,8800,8800,0
|
|
20230908,164300,2361362030,8800,8800,8800,8800,0
|
|
20230908,164200,2361362030,8800,8800,8800,8800,0
|
|
20230908,164100,2361362030,8800,8800,8800,8800,0
|
|
20230908,164000,2361362030,8800,8800,8800,8800,0
|
|
20230908,163900,2361362030,8800,8800,8800,8800,0
|
|
20230908,163800,2361362030,8800,8800,8800,8800,0
|
|
20230908,163700,2361362030,8800,8800,8800,8800,0
|
|
20230908,163600,2361362030,8800,8800,8800,8800,0
|
|
20230908,163500,2361362030,8800,8800,8800,8800,0
|
|
20230908,163400,2361362030,8800,8800,8800,8800,0
|
|
20230908,163300,2361362030,8800,8800,8800,8800,0
|
|
20230908,163200,2361362030,8800,8800,8800,8800,0
|
|
20230908,163100,2361362030,8800,8800,8800,8800,0
|
|
20230908,163000,2361362030,8800,8800,8800,8800,0
|
|
20230908,162900,2361362030,8800,8800,8800,8800,0
|
|
20230908,162800,2361362030,8800,8800,8800,8800,0
|
|
20230908,162700,2361362030,8800,8800,8800,8800,0
|
|
20230908,162600,2361362030,8800,8800,8800,8800,0
|
|
20230908,162500,2361362030,8800,8800,8800,8800,0
|
|
20230908,162400,2361362030,8800,8800,8800,8800,0
|
|
20230908,162300,2361362030,8800,8800,8800,8800,0
|
|
20230908,162200,2361362030,8800,8800,8800,8800,4119
|
|
20230908,162100,2361362030,8800,8800,8800,8800,0
|
|
20230908,162000,2361362030,8800,8800,8800,8800,0
|
|
20230908,161900,2361362030,8800,8800,8800,8800,0
|
|
20230908,161800,2361362030,8800,8800,8800,8800,0
|
|
20230908,161700,2361362030,8800,8800,8800,8800,0
|
|
20230908,161600,2361362030,8800,8800,8800,8800,0
|
|
20230908,161500,2361362030,8800,8800,8800,8800,0
|
|
20230908,161400,2361362030,8800,8800,8800,8800,0
|
|
20230908,161300,2361362030,8800,8800,8800,8800,0
|
|
20230908,161200,2361362030,8800,8800,8800,8800,0
|
|
20230908,161100,2361362030,8800,8800,8800,8800,0
|
|
20230908,161000,2361362030,8800,8800,8800,8800,0
|
|
20230908,160900,2361362030,8800,8800,8800,8800,0
|
|
20230908,160800,2361362030,8800,8800,8800,8800,0
|
|
20230908,160700,2361362030,8800,8800,8800,8800,0
|
|
20230908,160600,2361362030,8800,8800,8800,8800,0
|
|
20230908,160500,2361362030,8800,8800,8800,8800,0
|
|
20230908,160400,2361362030,8800,8800,8800,8800,0
|
|
20230908,160300,2361362030,8800,8800,8800,8800,0
|
|
20230908,160200,2361362030,8800,8800,8800,8800,0
|
|
20230908,160100,2361362030,8800,8800,8800,8800,0
|
|
20230908,160000,2361362030,8800,8800,8800,8800,0
|
|
20230908,155900,2361362030,8800,8800,8800,8800,0
|
|
20230908,155800,2361362030,8800,8800,8800,8800,0
|
|
20230908,155700,2361362030,8800,8800,8800,8800,0
|
|
20230908,155600,2361362030,8800,8800,8800,8800,0
|
|
20230908,155500,2361362030,8800,8800,8800,8800,0
|
|
20230908,155400,2361362030,8800,8800,8800,8800,0
|
|
20230908,155300,2361362030,8800,8800,8800,8800,0
|
|
20230908,155200,2361362030,8800,8800,8800,8800,4119
|
|
20230908,155100,2361362030,8800,8800,8800,8800,0
|
|
20230908,155000,2361362030,8800,8800,8800,8800,0
|
|
20230908,154900,2361362030,8800,8800,8800,8800,0
|
|
20230908,154800,2361362030,8800,8800,8800,8800,0
|
|
20230908,154700,2361362030,8800,8800,8800,8800,0
|
|
20230908,154600,2361362030,8800,8800,8800,8800,0
|
|
20230908,154500,2361362030,8800,8800,8800,8800,0
|
|
20230908,154400,2361362030,8800,8800,8800,8800,0
|
|
20230908,154300,2361362030,8800,8800,8800,8800,0
|
|
20230908,154200,2361362030,8800,8800,8800,8800,0
|
|
20230908,154100,2361362030,8800,8800,8800,8800,0
|
|
20230908,154000,2361362030,8800,8800,8800,8800,0
|
|
20230908,153900,2361362030,8800,8800,8800,8800,0
|
|
20230908,153800,2361362030,8800,8800,8800,8800,0
|
|
20230908,153700,2361362030,8800,8800,8800,8800,0
|
|
20230908,153600,2361362030,8800,8800,8800,8800,0
|
|
20230908,153500,2361362030,8800,8800,8800,8800,0
|
|
20230908,153400,2361362030,8800,8800,8800,8800,0
|
|
20230908,153300,2361362030,8800,8800,8800,8800,0
|
|
20230908,153200,2361362030,8800,8800,8800,8800,0
|
|
20230908,153100,2361362030,8800,8800,8800,8800,0
|
|
20230908,153000,2361362030,8800,8800,8800,8800,4119
|
|
20230908,152900,2325114830,8730,8730,8730,8730,0
|
|
20230908,152800,2325114830,8730,8730,8730,8730,0
|
|
20230908,152700,2325114830,8730,8730,8730,8730,0
|
|
20230908,152600,2325114830,8730,8730,8730,8730,0
|
|
20230908,152500,2325114830,8730,8730,8730,8730,0
|
|
20230908,152400,2325114830,8730,8730,8730,8730,0
|
|
20230908,152300,2325114830,8730,8730,8730,8730,0
|
|
20230908,152200,2325114830,8730,8730,8730,8730,0
|
|
20230908,152100,2325114830,8730,8730,8730,8730,0
|
|
20230908,152000,2325114830,8730,8730,8730,8730,0
|
|
20230908,151900,2325114830,8730,8710,8730,8710,428
|
|
20230908,151800,2321386930,8720,8730,8730,8720,611
|
|
20230908,151700,2316058910,8720,8720,8720,8720,0
|
|
20230908,151600,2316058910,8720,8720,8720,8720,112
|
|
20230908,151500,2315082270,8700,8700,8700,8700,0
|
|
20230908,151400,2315082270,8700,8710,8710,8700,50
|
|
20230908,151300,2314647260,8720,8710,8720,8700,839
|
|
20230908,151200,2307340000,8720,8720,8720,8720,2
|
|
20230908,151100,2307322560,8720,8730,8730,8710,1868
|
|
20230908,151000,2291032150,8720,8750,8750,8720,480
|
|
20230908,150900,2286841830,8750,8750,8750,8750,118
|
|
20230908,150800,2285809330,8720,8720,8720,8720,0
|
|
20230908,150700,2285809330,8720,8720,8720,8720,0
|
|
20230908,150600,2285809330,8720,8720,8720,8720,0
|
|
20230908,150500,2285809330,8720,8740,8740,8710,115
|
|
20230908,150400,2284806170,8740,8740,8740,8740,228
|
|
20230908,150300,2282813450,8740,8720,8740,8710,1604
|
|
20230908,150200,2268817010,8720,8720,8720,8720,300
|
|
20230908,150100,2266201010,8700,8700,8700,8700,0
|
|
20230908,150000,2266201010,8700,8720,8720,8700,2317
|
|
20230908,145900,2246034530,8720,8720,8720,8720,0
|
|
20230908,145800,2246034530,8720,8740,8740,8720,704
|
|
20230908,145700,2239893310,8740,8740,8740,8740,32
|
|
20230908,145600,2239613630,8740,8740,8740,8740,103
|
|
20230908,145500,2238713410,8740,8740,8740,8740,1
|
|
20230908,145400,2238704670,8740,8740,8740,8740,354
|
|
20230908,145300,2235610710,8750,8750,8750,8750,90
|
|
20230908,145200,2234823210,8750,8750,8750,8750,5
|
|
20230908,145100,2234779460,8750,8750,8750,8750,175
|
|
20230908,145000,2233248210,8750,8750,8750,8750,139
|
|
20230908,144900,2232031960,8750,8760,8760,8750,230
|
|
20230908,144800,2230017460,8760,8760,8760,8760,0
|
|
20230908,144700,2230017460,8760,8760,8760,8760,1
|
|
20230908,144600,2230008700,8760,8760,8760,8760,1
|
|
20230908,144500,2229999940,8740,8740,8740,8740,1
|
|
20230908,144400,2229991200,8740,8740,8740,8740,20
|
|
20230908,144300,2229816400,8740,8740,8740,8740,32
|
|
20230908,144200,2229536720,8730,8730,8730,8730,0
|
|
20230908,144100,2229536720,8730,8730,8730,8730,161
|
|
20230908,144000,2228131190,8750,8750,8750,8750,0
|
|
20230908,143900,2228131190,8750,8750,8750,8750,0
|
|
20230908,143800,2228131190,8750,8750,8750,8750,0
|
|
20230908,143700,2228131190,8750,8750,8750,8750,458
|
|
20230908,143600,2224123690,8750,8780,8780,8750,2097
|
|
20230908,143500,2205764410,8780,8800,8800,8760,1376
|
|
20230908,143400,2193671890,8810,8810,8870,8780,5816
|
|
20230908,143300,2142273230,8790,8750,8810,8750,4463
|
|
20230908,143200,2103068950,8740,8720,8740,8720,415
|
|
20230908,143100,2099444430,8720,8720,8720,8720,0
|
|
20230908,143000,2099444430,8720,8710,8720,8710,1158
|
|
20230908,142900,2089353850,8690,8700,8700,8690,540
|
|
20230908,142800,2084659640,8700,8700,8700,8700,250
|
|
20230908,142700,2082484640,8700,8700,8700,8700,255
|
|
20230908,142600,2080266140,8710,8710,8710,8710,281
|
|
20230908,142500,2077818630,8710,8700,8710,8700,59
|
|
20230908,142400,2077304830,8710,8710,8710,8710,240
|
|
20230908,142300,2075214430,8720,8720,8720,8720,0
|
|
20230908,142200,2075214430,8720,8720,8720,8720,0
|
|
20230908,142100,2075214430,8720,8720,8720,8720,0
|
|
20230908,142000,2075214430,8720,8720,8720,8720,487
|
|
20230908,141900,2070967790,8720,8720,8720,8720,13
|
|
20230908,141800,2070854430,8720,8720,8720,8720,124
|
|
20230908,141700,2069773150,8730,8730,8730,8730,61
|
|
20230908,141600,2069240620,8730,8730,8730,8730,300
|
|
20230908,141500,2066621620,8730,8730,8730,8730,114
|
|
20230908,141400,2065626400,8720,8720,8720,8720,0
|
|
20230908,141300,2065626400,8720,8720,8720,8720,0
|
|
20230908,141200,2065626400,8720,8720,8720,8720,0
|
|
20230908,141100,2065626400,8720,8720,8720,8720,121
|
|
20230908,141000,2064571280,8720,8720,8720,8720,60
|
|
20230908,140900,2064048080,8720,8720,8720,8720,1000
|
|
20230908,140800,2055328080,8720,8720,8720,8720,126
|
|
20230908,140700,2054229360,8720,8720,8720,8720,500
|
|
20230908,140600,2049869360,8730,8730,8730,8730,1
|
|
20230908,140500,2049860630,8730,8730,8730,8730,64
|
|
20230908,140400,2049301910,8730,8730,8730,8730,0
|
|
20230908,140300,2049301910,8730,8730,8730,8730,401
|
|
20230908,140200,2045801180,8730,8740,8740,8720,483
|
|
20230908,140100,2041586010,8750,8750,8750,8750,15
|
|
20230908,140000,2041454760,8740,8740,8740,8740,0
|
|
20230908,135900,2041454760,8740,8740,8740,8740,40
|
|
20230908,135800,2041105160,8740,8740,8740,8740,117
|
|
20230908,135700,2040082580,8750,8750,8750,8750,331
|
|
20230908,135600,2037186330,8750,8750,8750,8750,346
|
|
20230908,135500,2034158830,8750,8750,8750,8750,130
|
|
20230908,135400,2033021330,8750,8750,8750,8750,0
|
|
20230908,135300,2033021330,8750,8760,8760,8750,260
|
|
20230908,135200,2030745340,8760,8760,8760,8760,201
|
|
20230908,135100,2028984580,8760,8750,8760,8750,130
|
|
20230908,135000,2027846980,8750,8750,8750,8750,103
|
|
20230908,134900,2026945730,8750,8770,8770,8730,6781
|
|
20230908,134800,1967635470,8770,8770,8770,8770,200
|
|
20230908,134700,1965881470,8780,8780,8780,8780,2
|
|
20230908,134600,1965863910,8780,8780,8780,8780,201
|
|
20230908,134500,1964099130,8780,8780,8780,8780,0
|
|
20230908,134400,1964099130,8780,8780,8780,8780,167
|
|
20230908,134300,1962632870,8790,8790,8790,8790,0
|
|
20230908,134200,1962632870,8790,8780,8790,8780,576
|
|
20230908,134100,1957570590,8780,8780,8780,8780,85
|
|
20230908,134000,1956824290,8780,8780,8780,8780,100
|
|
20230908,133900,1955946290,8780,8780,8780,8780,221
|
|
20230908,133800,1954005910,8780,8790,8790,8780,648
|
|
20230908,133700,1948310770,8800,8800,8800,8800,11
|
|
20230908,133600,1948213970,8760,8790,8790,8760,897
|
|
20230908,133500,1940345010,8780,8780,8780,8780,1
|
|
20230908,133400,1940336230,8790,8790,8790,8790,1
|
|
20230908,133300,1940327440,8780,8780,8780,8780,0
|
|
20230908,133200,1940327440,8780,8780,8780,8780,14
|
|
20230908,133100,1940204520,8780,8780,8790,8780,509
|
|
20230908,133000,1935735490,8780,8810,8810,8780,948
|
|
20230908,132900,1927398280,8800,8800,8800,8800,0
|
|
20230908,132800,1927398280,8800,8820,8820,8800,215
|
|
20230908,132700,1925502260,8820,8820,8820,8820,33
|
|
20230908,132600,1925211200,8820,8800,8820,8800,4620
|
|
20230908,132500,1884521100,8800,8790,8800,8790,41
|
|
20230908,132400,1884160350,8800,8800,8800,8800,54
|
|
20230908,132300,1883685150,8790,8790,8800,8790,670
|
|
20230908,132200,1877794500,8780,8770,8780,8770,331
|
|
20230908,132100,1874888830,8790,8760,8790,8760,5
|
|
20230908,132000,1874844910,8760,8760,8760,8760,34
|
|
20230908,131900,1874547070,8760,8760,8760,8760,0
|
|
20230908,131800,1874547070,8760,8770,8770,8760,1142
|
|
20230908,131700,1864537440,8770,8770,8770,8770,250
|
|
20230908,131600,1862344940,8770,8780,8780,8770,1392
|
|
20230908,131500,1850132200,8770,8790,8790,8770,164
|
|
20230908,131400,1848692980,8790,8780,8800,8780,2654
|
|
20230908,131300,1825371850,8770,8750,8770,8750,1518
|
|
20230908,131200,1812063120,8750,8750,8750,8750,226
|
|
20230908,131100,1810085620,8750,8750,8750,8750,1
|
|
20230908,131000,1810076870,8750,8750,8750,8750,11
|
|
20230908,130900,1809980620,8750,8750,8750,8750,120
|
|
20230908,130800,1808930620,8750,8750,8750,8750,177
|
|
20230908,130700,1807381870,8760,8760,8760,8760,0
|
|
20230908,130600,1807381870,8760,8760,8760,8760,0
|
|
20230908,130500,1807381870,8760,8760,8760,8760,0
|
|
20230908,130400,1807381870,8760,8760,8760,8760,2
|
|
20230908,130300,1807364350,8750,8750,8750,8750,0
|
|
20230908,130200,1807364350,8750,8750,8750,8750,413
|
|
20230908,130100,1803750600,8740,8740,8740,8740,0
|
|
20230908,130000,1803750600,8740,8740,8740,8740,0
|
|
20230908,125900,1803750600,8740,8740,8740,8740,10
|
|
20230908,125800,1803663200,8740,8740,8740,8740,1
|
|
20230908,125700,1803654460,8750,8750,8750,8750,151
|
|
20230908,125600,1802333210,8750,8750,8750,8750,0
|
|
20230908,125500,1802333210,8750,8750,8750,8750,58
|
|
20230908,125400,1801825710,8750,8750,8750,8750,0
|
|
20230908,125300,1801825710,8750,8760,8760,8750,113
|
|
20230908,125200,1800835900,8760,8760,8760,8760,0
|
|
20230908,125100,1800835900,8760,8770,8770,8760,55
|
|
20230908,125000,1800353900,8770,8730,8770,8730,1683
|
|
20230908,124900,1785621960,8730,8730,8730,8730,0
|
|
20230908,124800,1785621960,8730,8730,8730,8730,0
|
|
20230908,124700,1785621960,8730,8730,8730,8730,0
|
|
20230908,124600,1785621960,8730,8730,8730,8730,0
|
|
20230908,124500,1785621960,8730,8730,8730,8730,50
|
|
20230908,124400,1785185460,8710,8710,8710,8710,35
|
|
20230908,124300,1784880610,8700,8700,8700,8700,0
|
|
20230908,124200,1784880610,8700,8700,8700,8700,130
|
|
20230908,124100,1783749610,8700,8700,8700,8700,0
|
|
20230908,124000,1783749610,8700,8720,8720,8700,1390
|
|
20230908,123900,1771650440,8730,8740,8740,8730,13
|
|
20230908,123800,1771536930,8740,8740,8740,8740,134
|
|
20230908,123700,1770365770,8740,8730,8740,8730,141
|
|
20230908,123600,1769133540,8720,8720,8720,8720,100
|
|
20230908,123500,1768261540,8720,8720,8720,8720,100
|
|
20230908,123400,1767389540,8720,8720,8720,8720,0
|
|
20230908,123300,1767389540,8720,8720,8720,8720,2
|
|
20230908,123200,1767372100,8710,8710,8710,8710,0
|
|
20230908,123100,1767372100,8710,8710,8710,8710,86
|
|
20230908,123000,1766623040,8700,8700,8700,8700,20
|
|
20230908,122900,1766449040,8700,8700,8700,8700,359
|
|
20230908,122800,1763325740,8700,8700,8700,8700,305
|
|
20230908,122700,1760672240,8710,8710,8710,8710,0
|
|
20230908,122600,1760672240,8710,8700,8710,8700,361
|
|
20230908,122500,1757531530,8700,8710,8710,8700,92
|
|
20230908,122400,1756731000,8700,8700,8700,8700,220
|
|
20230908,122300,1754817000,8710,8720,8720,8710,450
|
|
20230908,122200,1750896850,8730,8730,8730,8730,105
|
|
20230908,122100,1749980200,8730,8730,8730,8730,10
|
|
20230908,122000,1749892900,8730,8720,8730,8720,2
|
|
20230908,121900,1749875450,8720,8730,8730,8720,201
|
|
20230908,121800,1748122720,8730,8730,8730,8730,43
|
|
20230908,121700,1747747330,8730,8730,8730,8730,270
|
|
20230908,121600,1745390230,8740,8740,8740,8740,203
|
|
20230908,121500,1743616010,8740,8730,8740,8730,203
|
|
20230908,121400,1741843790,8730,8730,8730,8730,430
|
|
20230908,121300,1738089890,8740,8740,8740,8740,69
|
|
20230908,121200,1737486830,8740,8740,8740,8740,0
|
|
20230908,121100,1737486830,8740,8740,8740,8740,252
|
|
20230908,121000,1735284350,8740,8740,8740,8740,7
|
|
20230908,120900,1735223170,8730,8740,8740,8730,337
|
|
20230908,120800,1732277890,8740,8740,8740,8740,97
|
|
20230908,120700,1731430110,8730,8730,8730,8730,30
|
|
20230908,120600,1731168210,8730,8730,8730,8730,100
|
|
20230908,120500,1730295210,8730,8730,8730,8730,411
|
|
20230908,120400,1726707180,8730,8720,8730,8720,426
|
|
20230908,120300,1722988350,8710,8740,8740,8710,1426
|
|
20230908,120200,1710556550,8740,8760,8760,8740,281
|
|
20230908,120100,1708098600,8760,8750,8760,8750,431
|
|
20230908,120000,1704324230,8750,8750,8750,8750,0
|
|
20230908,115900,1704324230,8750,8740,8750,8740,1002
|
|
20230908,115800,1695564590,8750,8750,8750,8750,0
|
|
20230908,115700,1695564590,8750,8750,8750,8750,0
|
|
20230908,115600,1695564590,8750,8750,8750,8750,0
|
|
20230908,115500,1695564590,8750,8750,8750,8750,5
|
|
20230908,115400,1695520840,8750,8750,8750,8750,403
|
|
20230908,115300,1691994590,8750,8750,8750,8750,50
|
|
20230908,115200,1691557090,8750,8760,8760,8750,108
|
|
20230908,115100,1690611090,8770,8770,8770,8770,2
|
|
20230908,115000,1690593550,8770,8770,8770,8770,0
|
|
20230908,114900,1690593550,8770,8770,8770,8770,20
|
|
20230908,114800,1690418150,8760,8760,8760,8760,201
|
|
20230908,114700,1688657390,8760,8760,8760,8760,155
|
|
20230908,114600,1687299590,8770,8770,8770,8770,125
|
|
20230908,114500,1686203340,8770,8770,8770,8760,217
|
|
20230908,114400,1684301400,8750,8760,8760,8750,1769
|
|
20230908,114300,1668806960,8770,8770,8770,8770,23
|
|
20230908,114200,1668605250,8780,8780,8780,8780,0
|
|
20230908,114100,1668605250,8780,8770,8780,8770,237
|
|
20230908,114000,1666526720,8770,8770,8770,8770,69
|
|
20230908,113900,1665921590,8780,8780,8780,8780,0
|
|
20230908,113800,1665921590,8780,8770,8780,8770,304
|
|
20230908,113700,1663255500,8770,8770,8770,8770,0
|
|
20230908,113600,1663255500,8770,8770,8770,8770,1
|
|
20230908,113500,1663246730,8760,8760,8760,8760,0
|
|
20230908,113400,1663246730,8760,8760,8760,8760,0
|
|
20230908,113300,1663246730,8760,8760,8760,8760,153
|
|
20230908,113200,1661906450,8750,8750,8750,8750,0
|
|
20230908,113100,1661906450,8750,8750,8750,8750,23
|
|
20230908,113000,1661705200,8750,8750,8750,8750,607
|
|
20230908,112900,1656393950,8750,8750,8750,8750,263
|
|
20230908,112800,1654092700,8750,8750,8750,8750,37
|
|
20230908,112700,1653768950,8750,8750,8750,8740,281
|
|
20230908,112600,1651310870,8740,8750,8750,8740,89
|
|
20230908,112500,1650532990,8750,8750,8750,8750,11
|
|
20230908,112400,1650436740,8750,8750,8750,8750,0
|
|
20230908,112300,1650436740,8750,8730,8750,8730,320
|
|
20230908,112200,1647638820,8730,8730,8730,8730,0
|
|
20230908,112100,1647638820,8730,8730,8730,8730,112
|
|
20230908,112000,1646661060,8730,8740,8740,8730,523
|
|
20230908,111900,1642093820,8730,8730,8730,8730,32
|
|
20230908,111800,1641814460,8730,8750,8750,8730,1529
|
|
20230908,111700,1628455720,8740,8740,8740,8740,15
|
|
20230908,111600,1628324620,8740,8740,8740,8740,5
|
|
20230908,111500,1628280920,8740,8740,8740,8740,0
|
|
20230908,111400,1628280920,8740,8740,8740,8740,22
|
|
20230908,111300,1628088640,8740,8740,8740,8740,7
|
|
20230908,111200,1628027460,8750,8750,8750,8750,57
|
|
20230908,111100,1627528710,8750,8750,8750,8750,642
|
|
20230908,111000,1621911210,8760,8760,8760,8760,0
|
|
20230908,110900,1621911210,8760,8760,8760,8760,100
|
|
20230908,110800,1621035210,8760,8750,8760,8750,65
|
|
20230908,110700,1620465940,8750,8750,8750,8750,114
|
|
20230908,110600,1619468440,8750,8760,8760,8750,537
|
|
20230908,110500,1614767140,8760,8760,8760,8760,77
|
|
20230908,110400,1614092620,8760,8760,8760,8760,30
|
|
20230908,110300,1613829820,8770,8760,8770,8760,85
|
|
20230908,110200,1613084500,8760,8760,8760,8760,5
|
|
20230908,110100,1613040700,8760,8770,8770,8760,31
|
|
20230908,110000,1612768840,8780,8800,8800,8770,2465
|
|
20230908,105900,1591143580,8810,8790,8810,8790,128
|
|
20230908,105800,1590017250,8790,8780,8790,8780,191
|
|
20230908,105700,1588339260,8780,8770,8780,8770,122
|
|
20230908,105600,1587268110,8770,8770,8770,8770,150
|
|
20230908,105500,1585952610,8770,8770,8770,8770,222
|
|
20230908,105400,1584005670,8770,8770,8770,8770,0
|
|
20230908,105300,1584005670,8770,8770,8770,8770,40
|
|
20230908,105200,1583654870,8770,8750,8770,8750,115
|
|
20230908,105100,1582646350,8740,8740,8740,8740,0
|
|
20230908,105000,1582646350,8740,8740,8740,8740,126
|
|
20230908,104900,1581545110,8730,8730,8730,8730,199
|
|
20230908,104800,1579807840,8730,8740,8740,8730,140
|
|
20230908,104700,1578585530,8750,8770,8770,8750,258
|
|
20230908,104600,1576325390,8800,8760,8800,8760,1090
|
|
20230908,104500,1566750300,8750,8780,8780,8750,333
|
|
20230908,104400,1563832140,8780,8790,8790,8780,251
|
|
20230908,104300,1561627650,8790,8800,8800,8790,245
|
|
20230908,104200,1559474000,8790,8810,8810,8790,2048
|
|
20230908,104100,1541452590,8810,8810,8810,8800,317
|
|
20230908,104000,1538660820,8810,8810,8810,8810,1235
|
|
20230908,103900,1527780470,8810,8760,8810,8760,2393
|
|
20230908,103800,1506755750,8760,8730,8780,8730,610
|
|
20230908,103700,1501416820,8730,8730,8730,8730,1040
|
|
20230908,103600,1492337620,8720,8720,8720,8720,0
|
|
20230908,103500,1492337620,8720,8710,8720,8710,21
|
|
20230908,103400,1492154700,8710,8710,8710,8710,1012
|
|
20230908,103300,1483340180,8710,8740,8740,8710,1355
|
|
20230908,103200,1471513750,8760,8790,8800,8760,2761
|
|
20230908,103100,1447263310,8780,8720,8780,8720,905
|
|
20230908,103000,1439359820,8720,8710,8720,8700,566
|
|
20230908,102900,1434433090,8720,8730,8730,8720,373
|
|
20230908,102800,1431180310,8720,8720,8720,8720,2
|
|
20230908,102700,1431162870,8720,8720,8720,8720,174
|
|
20230908,102600,1429645590,8720,8740,8740,8720,244
|
|
20230908,102500,1427516970,8740,8750,8750,8740,989
|
|
20230908,102400,1418873100,8750,8750,8750,8750,33
|
|
20230908,102300,1418584350,8750,8800,8800,8730,1196
|
|
20230908,102200,1408106440,8790,8790,8790,8780,386
|
|
20230908,102100,1404713520,8790,8790,8800,8790,86
|
|
20230908,102000,1403957560,8790,8800,8800,8790,530
|
|
20230908,101900,1399295460,8800,8800,8800,8800,391
|
|
20230908,101800,1395854660,8820,8780,8820,8770,669
|
|
20230908,101700,1389965220,8810,8800,8810,8800,255
|
|
20230908,101600,1387721110,8780,8730,8800,8730,1136
|
|
20230908,101500,1377740390,8730,8680,8730,8680,601
|
|
20230908,101400,1372510060,8680,8680,8680,8680,20
|
|
20230908,101300,1372336460,8660,8650,8660,8650,928
|
|
20230908,101200,1364305870,8650,8650,8650,8650,166
|
|
20230908,101100,1362869970,8640,8640,8640,8640,673
|
|
20230908,101000,1357055250,8640,8650,8650,8640,274
|
|
20230908,100900,1354686190,8650,8650,8650,8650,50
|
|
20230908,100800,1354253690,8650,8650,8650,8650,725
|
|
20230908,100700,1347982440,8650,8660,8660,8650,253
|
|
20230908,100600,1345793460,8650,8650,8650,8650,0
|
|
20230908,100500,1345793460,8650,8660,8660,8640,3181
|
|
20230908,100400,1318284340,8660,8660,8660,8650,423
|
|
20230908,100300,1314622850,8680,8680,8680,8680,0
|
|
20230908,100200,1314622850,8680,8680,8680,8680,0
|
|
20230908,100100,1314622850,8680,8680,8680,8680,110
|
|
20230908,100000,1313668050,8660,8690,8690,8660,2371
|
|
20230908,095900,1293117690,8680,8660,8680,8660,499
|
|
20230908,095800,1288791490,8660,8660,8670,8660,517
|
|
20230908,095700,1284314170,8660,8700,8700,8660,1334
|
|
20230908,095600,1272741700,8700,8680,8700,8680,55
|
|
20230908,095500,1272263600,8700,8670,8700,8670,2580
|
|
20230908,095400,1249874730,8680,8680,8680,8680,61
|
|
20230908,095300,1249345250,8680,8700,8700,8680,569
|
|
20230908,095200,1244406010,8700,8690,8700,8690,42
|
|
20230908,095100,1244040720,8690,8670,8700,8660,309
|
|
20230908,095000,1241356560,8670,8700,8700,8670,922
|
|
20230908,094900,1233347640,8690,8710,8710,8690,2413
|
|
20230908,094800,1212356030,8710,8730,8740,8710,3633
|
|
20230908,094700,1180688890,8730,8770,8770,8730,1005
|
|
20230908,094600,1171896490,8770,8780,8780,8750,757
|
|
20230908,094500,1165264350,8770,8770,8770,8740,3707
|
|
20230908,094400,1132808460,8770,8780,8800,8770,3712
|
|
20230908,094300,1100218170,8780,8840,8840,8780,3070
|
|
20230908,094200,1073145780,8850,8810,8850,8810,1731
|
|
20230908,094100,1057881900,8820,8880,8880,8800,8825
|
|
20230908,094000,979882790,8880,8880,8900,8840,5236
|
|
20230908,093900,933437890,8880,8800,8910,8770,14796
|
|
20230908,093800,802239740,8800,8810,8840,8750,14696
|
|
20230908,093700,673000520,8780,8890,8890,8630,30735
|
|
20230908,093600,403452150,8900,8670,8930,8670,14847
|
|
20230908,093500,272045470,8680,8700,8700,8680,1449
|
|
20230908,093400,259459520,8710,8710,8710,8690,263
|
|
20230908,093300,257168810,8710,8690,8710,8690,3425
|
|
20230908,093200,227372880,8690,8700,8700,8690,13
|
|
20230908,093100,227259880,8690,8700,8700,8690,52
|
|
20230908,093000,226807980,8670,8670,8670,8670,462
|
|
20230908,092900,222802440,8670,8660,8670,8660,155
|
|
20230908,092800,221460130,8660,8670,8670,8650,276
|
|
20230908,092700,219071710,8660,8690,8700,8660,1924
|
|
20230908,092600,202374590,8690,8690,8700,8690,139
|
|
20230908,092500,201166670,8690,8710,8710,8690,1086
|
|
20230908,092400,191716930,8700,8700,8700,8670,3944
|
|
20230908,092300,157442980,8700,8710,8730,8700,824
|
|
20230908,092200,150266290,8730,8730,8730,8710,100
|
|
20230908,092100,149395250,8700,8700,8700,8700,0
|
|
20230908,092000,149395250,8700,8700,8700,8700,0
|
|
20230908,091900,149395250,8700,8670,8700,8650,2300
|
|
20230908,091800,129426890,8660,8660,8660,8660,0
|
|
20230908,091700,129426890,8660,8640,8660,8630,2246
|
|
20230908,091600,110021310,8640,8660,8660,8640,1312
|
|
20230908,091500,98680790,8660,8660,8660,8660,16
|
|
20230908,091400,98542230,8660,8660,8660,8640,202
|
|
20230908,091300,96796600,8650,8650,8650,8650,18
|
|
20230908,091200,96640900,8630,8650,8650,8630,95
|
|
20230908,091100,95820070,8640,8640,8640,8640,1298
|
|
20230908,091000,84605350,8630,8660,8660,8630,73
|
|
20230908,090900,83974670,8630,8650,8650,8620,1109
|
|
20230908,090800,74411840,8650,8660,8670,8630,613
|
|
20230908,090700,69106780,8660,8670,8670,8660,37
|
|
20230908,090600,68786330,8670,8680,8680,8650,190
|
|
20230908,090500,67140020,8680,8620,8680,8620,58
|
|
20230908,090400,66640000,8620,8630,8630,8600,538
|
|
20230908,090300,62011030,8690,8580,8690,8580,1418
|
|
20230908,090200,49817920,8580,8690,8690,8580,2520
|
|
20230908,090100,28098040,8690,8710,8710,8680,1311
|
|
20230908,090000,16695100,8710,8700,8780,8700,1915
|