652 lines
31 KiB
CSV
652 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,194900,1331914570,8710,8710,8710,8710,2168
|
|
20230911,194800,1331914570,8710,8710,8710,8710,0
|
|
20230911,194700,1331914570,8710,8710,8710,8710,0
|
|
20230911,194600,1331914570,8710,8710,8710,8710,0
|
|
20230911,194500,1331914570,8710,8710,8710,8710,0
|
|
20230911,194400,1331914570,8710,8710,8710,8710,0
|
|
20230911,194300,1331914570,8710,8710,8710,8710,0
|
|
20230911,194200,1331914570,8710,8710,8710,8710,0
|
|
20230911,194100,1331914570,8710,8710,8710,8710,0
|
|
20230911,194000,1331914570,8710,8710,8710,8710,0
|
|
20230911,193900,1331914570,8710,8710,8710,8710,0
|
|
20230911,193800,1331914570,8710,8710,8710,8710,0
|
|
20230911,193700,1331914570,8710,8710,8710,8710,0
|
|
20230911,193600,1331914570,8710,8710,8710,8710,0
|
|
20230911,193500,1331914570,8710,8710,8710,8710,0
|
|
20230911,193400,1331914570,8710,8710,8710,8710,0
|
|
20230911,193300,1331914570,8710,8710,8710,8710,0
|
|
20230911,193200,1331914570,8710,8710,8710,8710,0
|
|
20230911,193100,1331914570,8710,8710,8710,8710,0
|
|
20230911,193000,1331914570,8710,8710,8710,8710,0
|
|
20230911,192900,1331914570,8710,8710,8710,8710,0
|
|
20230911,192800,1331914570,8710,8710,8710,8710,0
|
|
20230911,192700,1331914570,8710,8710,8710,8710,0
|
|
20230911,192600,1331914570,8710,8710,8710,8710,0
|
|
20230911,192500,1331914570,8710,8710,8710,8710,0
|
|
20230911,192400,1331914570,8710,8710,8710,8710,0
|
|
20230911,192300,1331914570,8710,8710,8710,8710,0
|
|
20230911,192200,1331914570,8710,8710,8710,8710,0
|
|
20230911,192100,1331914570,8710,8710,8710,8710,0
|
|
20230911,192000,1331914570,8710,8710,8710,8710,0
|
|
20230911,191900,1331914570,8710,8710,8710,8710,2168
|
|
20230911,191800,1331914570,8710,8710,8710,8710,0
|
|
20230911,191700,1331914570,8710,8710,8710,8710,0
|
|
20230911,191600,1331914570,8710,8710,8710,8710,0
|
|
20230911,191500,1331914570,8710,8710,8710,8710,0
|
|
20230911,191400,1331914570,8710,8710,8710,8710,0
|
|
20230911,191300,1331914570,8710,8710,8710,8710,0
|
|
20230911,191200,1331914570,8710,8710,8710,8710,0
|
|
20230911,191100,1331914570,8710,8710,8710,8710,0
|
|
20230911,191000,1331914570,8710,8710,8710,8710,0
|
|
20230911,190900,1331914570,8710,8710,8710,8710,0
|
|
20230911,190800,1331914570,8710,8710,8710,8710,0
|
|
20230911,190700,1331914570,8710,8710,8710,8710,0
|
|
20230911,190600,1331914570,8710,8710,8710,8710,0
|
|
20230911,190500,1331914570,8710,8710,8710,8710,0
|
|
20230911,190400,1331914570,8710,8710,8710,8710,0
|
|
20230911,190300,1331914570,8710,8710,8710,8710,0
|
|
20230911,190200,1331914570,8710,8710,8710,8710,0
|
|
20230911,190100,1331914570,8710,8710,8710,8710,0
|
|
20230911,190000,1331914570,8710,8710,8710,8710,0
|
|
20230911,185900,1331914570,8710,8710,8710,8710,0
|
|
20230911,185800,1331914570,8710,8710,8710,8710,0
|
|
20230911,185700,1331914570,8710,8710,8710,8710,0
|
|
20230911,185600,1331914570,8710,8710,8710,8710,0
|
|
20230911,185500,1331914570,8710,8710,8710,8710,0
|
|
20230911,185400,1331914570,8710,8710,8710,8710,0
|
|
20230911,185300,1331914570,8710,8710,8710,8710,0
|
|
20230911,185200,1331914570,8710,8710,8710,8710,0
|
|
20230911,185100,1331914570,8710,8710,8710,8710,0
|
|
20230911,185000,1331914570,8710,8710,8710,8710,0
|
|
20230911,184900,1331914570,8710,8710,8710,8710,2168
|
|
20230911,184800,1331914570,8710,8710,8710,8710,0
|
|
20230911,184700,1331914570,8710,8710,8710,8710,0
|
|
20230911,184600,1331914570,8710,8710,8710,8710,0
|
|
20230911,184500,1331914570,8710,8710,8710,8710,0
|
|
20230911,184400,1331914570,8710,8710,8710,8710,0
|
|
20230911,184300,1331914570,8710,8710,8710,8710,0
|
|
20230911,184200,1331914570,8710,8710,8710,8710,0
|
|
20230911,184100,1331914570,8710,8710,8710,8710,0
|
|
20230911,184000,1331914570,8710,8710,8710,8710,0
|
|
20230911,183900,1331914570,8710,8710,8710,8710,0
|
|
20230911,183800,1331914570,8710,8710,8710,8710,0
|
|
20230911,183700,1331914570,8710,8710,8710,8710,0
|
|
20230911,183600,1331914570,8710,8710,8710,8710,0
|
|
20230911,183500,1331914570,8710,8710,8710,8710,0
|
|
20230911,183400,1331914570,8710,8710,8710,8710,0
|
|
20230911,183300,1331914570,8710,8710,8710,8710,0
|
|
20230911,183200,1331914570,8710,8710,8710,8710,0
|
|
20230911,183100,1331914570,8710,8710,8710,8710,0
|
|
20230911,183000,1331914570,8710,8710,8710,8710,0
|
|
20230911,182900,1331914570,8710,8710,8710,8710,0
|
|
20230911,182800,1331914570,8710,8710,8710,8710,0
|
|
20230911,182700,1331914570,8710,8710,8710,8710,0
|
|
20230911,182600,1331914570,8710,8710,8710,8710,0
|
|
20230911,182500,1331914570,8710,8710,8710,8710,0
|
|
20230911,182400,1331914570,8710,8710,8710,8710,0
|
|
20230911,182300,1331914570,8710,8710,8710,8710,0
|
|
20230911,182200,1331914570,8710,8710,8710,8710,0
|
|
20230911,182100,1331914570,8710,8710,8710,8710,0
|
|
20230911,182000,1331914570,8710,8710,8710,8710,0
|
|
20230911,181900,1331914570,8710,8710,8710,8710,2168
|
|
20230911,181800,1331914570,8710,8710,8710,8710,0
|
|
20230911,181700,1331914570,8710,8710,8710,8710,0
|
|
20230911,181600,1331914570,8710,8710,8710,8710,0
|
|
20230911,181500,1331914570,8710,8710,8710,8710,0
|
|
20230911,181400,1331914570,8710,8710,8710,8710,0
|
|
20230911,181300,1331914570,8710,8710,8710,8710,0
|
|
20230911,181200,1331914570,8710,8710,8710,8710,0
|
|
20230911,181100,1331914570,8710,8710,8710,8710,0
|
|
20230911,181000,1331914570,8710,8710,8710,8710,0
|
|
20230911,180900,1331914570,8710,8710,8710,8710,0
|
|
20230911,180800,1331914570,8710,8710,8710,8710,0
|
|
20230911,180700,1331914570,8710,8710,8710,8710,0
|
|
20230911,180600,1331914570,8710,8710,8710,8710,0
|
|
20230911,180500,1331914570,8710,8710,8710,8710,0
|
|
20230911,180400,1331914570,8710,8710,8710,8710,0
|
|
20230911,180300,1331914570,8710,8710,8710,8710,0
|
|
20230911,180200,1331914570,8710,8710,8710,8710,0
|
|
20230911,180100,1331914570,8710,8710,8710,8710,0
|
|
20230911,180000,1331914570,8710,8710,8710,8710,0
|
|
20230911,175900,1331914570,8710,8710,8710,8710,0
|
|
20230911,175800,1331914570,8710,8710,8710,8710,0
|
|
20230911,175700,1331914570,8710,8710,8710,8710,0
|
|
20230911,175600,1331914570,8710,8710,8710,8710,0
|
|
20230911,175500,1331914570,8710,8710,8710,8710,0
|
|
20230911,175400,1331914570,8710,8710,8710,8710,0
|
|
20230911,175300,1331914570,8710,8710,8710,8710,0
|
|
20230911,175200,1331914570,8710,8710,8710,8710,0
|
|
20230911,175100,1331914570,8710,8710,8710,8710,0
|
|
20230911,175000,1331914570,8710,8710,8710,8710,0
|
|
20230911,174900,1331914570,8710,8710,8710,8710,2168
|
|
20230911,174800,1331914570,8710,8710,8710,8710,0
|
|
20230911,174700,1331914570,8710,8710,8710,8710,0
|
|
20230911,174600,1331914570,8710,8710,8710,8710,0
|
|
20230911,174500,1331914570,8710,8710,8710,8710,0
|
|
20230911,174400,1331914570,8710,8710,8710,8710,0
|
|
20230911,174300,1331914570,8710,8710,8710,8710,0
|
|
20230911,174200,1331914570,8710,8710,8710,8710,0
|
|
20230911,174100,1331914570,8710,8710,8710,8710,0
|
|
20230911,174000,1331914570,8710,8710,8710,8710,0
|
|
20230911,173900,1331914570,8710,8710,8710,8710,0
|
|
20230911,173800,1331914570,8710,8710,8710,8710,0
|
|
20230911,173700,1331914570,8710,8710,8710,8710,0
|
|
20230911,173600,1331914570,8710,8710,8710,8710,0
|
|
20230911,173500,1331914570,8710,8710,8710,8710,0
|
|
20230911,173400,1331914570,8710,8710,8710,8710,0
|
|
20230911,173300,1331914570,8710,8710,8710,8710,0
|
|
20230911,173200,1331914570,8710,8710,8710,8710,0
|
|
20230911,173100,1331914570,8710,8710,8710,8710,0
|
|
20230911,173000,1331914570,8710,8710,8710,8710,0
|
|
20230911,172900,1331914570,8710,8710,8710,8710,0
|
|
20230911,172800,1331914570,8710,8710,8710,8710,0
|
|
20230911,172700,1331914570,8710,8710,8710,8710,0
|
|
20230911,172600,1331914570,8710,8710,8710,8710,0
|
|
20230911,172500,1331914570,8710,8710,8710,8710,0
|
|
20230911,172400,1331914570,8710,8710,8710,8710,0
|
|
20230911,172300,1331914570,8710,8710,8710,8710,0
|
|
20230911,172200,1331914570,8710,8710,8710,8710,0
|
|
20230911,172100,1331914570,8710,8710,8710,8710,0
|
|
20230911,172000,1331914570,8710,8710,8710,8710,0
|
|
20230911,171900,1331914570,8710,8710,8710,8710,2168
|
|
20230911,171800,1331914570,8710,8710,8710,8710,0
|
|
20230911,171700,1331914570,8710,8710,8710,8710,0
|
|
20230911,171600,1331914570,8710,8710,8710,8710,0
|
|
20230911,171500,1331914570,8710,8710,8710,8710,0
|
|
20230911,171400,1331914570,8710,8710,8710,8710,0
|
|
20230911,171300,1331914570,8710,8710,8710,8710,0
|
|
20230911,171200,1331914570,8710,8710,8710,8710,0
|
|
20230911,171100,1331914570,8710,8710,8710,8710,0
|
|
20230911,171000,1331914570,8710,8710,8710,8710,0
|
|
20230911,170900,1331914570,8710,8710,8710,8710,0
|
|
20230911,170800,1331914570,8710,8710,8710,8710,0
|
|
20230911,170700,1331914570,8710,8710,8710,8710,0
|
|
20230911,170600,1331914570,8710,8710,8710,8710,0
|
|
20230911,170500,1331914570,8710,8710,8710,8710,0
|
|
20230911,170400,1331914570,8710,8710,8710,8710,0
|
|
20230911,170300,1331914570,8710,8710,8710,8710,0
|
|
20230911,170200,1331914570,8710,8710,8710,8710,0
|
|
20230911,170100,1331914570,8710,8710,8710,8710,0
|
|
20230911,170000,1331914570,8710,8710,8710,8710,0
|
|
20230911,165900,1331914570,8710,8710,8710,8710,0
|
|
20230911,165800,1331914570,8710,8710,8710,8710,0
|
|
20230911,165700,1331914570,8710,8710,8710,8710,0
|
|
20230911,165600,1331914570,8710,8710,8710,8710,0
|
|
20230911,165500,1331914570,8710,8710,8710,8710,0
|
|
20230911,165400,1331914570,8710,8710,8710,8710,0
|
|
20230911,165300,1331914570,8710,8710,8710,8710,0
|
|
20230911,165200,1331914570,8710,8710,8710,8710,0
|
|
20230911,165100,1331914570,8710,8710,8710,8710,0
|
|
20230911,165000,1331914570,8710,8710,8710,8710,0
|
|
20230911,164900,1331914570,8710,8710,8710,8710,2168
|
|
20230911,164800,1331914570,8710,8710,8710,8710,0
|
|
20230911,164700,1331914570,8710,8710,8710,8710,0
|
|
20230911,164600,1331914570,8710,8710,8710,8710,0
|
|
20230911,164500,1331914570,8710,8710,8710,8710,0
|
|
20230911,164400,1331914570,8710,8710,8710,8710,0
|
|
20230911,164300,1331914570,8710,8710,8710,8710,0
|
|
20230911,164200,1331914570,8710,8710,8710,8710,0
|
|
20230911,164100,1331914570,8710,8710,8710,8710,0
|
|
20230911,164000,1331914570,8710,8710,8710,8710,0
|
|
20230911,163900,1331914570,8710,8710,8710,8710,0
|
|
20230911,163800,1331914570,8710,8710,8710,8710,0
|
|
20230911,163700,1331914570,8710,8710,8710,8710,0
|
|
20230911,163600,1331914570,8710,8710,8710,8710,0
|
|
20230911,163500,1331914570,8710,8710,8710,8710,0
|
|
20230911,163400,1331914570,8710,8710,8710,8710,0
|
|
20230911,163300,1331914570,8710,8710,8710,8710,0
|
|
20230911,163200,1331914570,8710,8710,8710,8710,0
|
|
20230911,163100,1331914570,8710,8710,8710,8710,0
|
|
20230911,163000,1331914570,8710,8710,8710,8710,0
|
|
20230911,162900,1331914570,8710,8710,8710,8710,0
|
|
20230911,162800,1331914570,8710,8710,8710,8710,0
|
|
20230911,162700,1331914570,8710,8710,8710,8710,0
|
|
20230911,162600,1331914570,8710,8710,8710,8710,0
|
|
20230911,162500,1331914570,8710,8710,8710,8710,0
|
|
20230911,162400,1331914570,8710,8710,8710,8710,0
|
|
20230911,162300,1331914570,8710,8710,8710,8710,0
|
|
20230911,162200,1331914570,8710,8710,8710,8710,0
|
|
20230911,162100,1331914570,8710,8710,8710,8710,0
|
|
20230911,162000,1331914570,8710,8710,8710,8710,0
|
|
20230911,161900,1331914570,8710,8710,8710,8710,2168
|
|
20230911,161800,1331914570,8710,8710,8710,8710,0
|
|
20230911,161700,1331914570,8710,8710,8710,8710,0
|
|
20230911,161600,1331914570,8710,8710,8710,8710,0
|
|
20230911,161500,1331914570,8710,8710,8710,8710,0
|
|
20230911,161400,1331914570,8710,8710,8710,8710,0
|
|
20230911,161300,1331914570,8710,8710,8710,8710,0
|
|
20230911,161200,1331914570,8710,8710,8710,8710,0
|
|
20230911,161100,1331914570,8710,8710,8710,8710,0
|
|
20230911,161000,1331914570,8710,8710,8710,8710,0
|
|
20230911,160900,1331914570,8710,8710,8710,8710,0
|
|
20230911,160800,1331914570,8710,8710,8710,8710,0
|
|
20230911,160700,1331914570,8710,8710,8710,8710,0
|
|
20230911,160600,1331914570,8710,8710,8710,8710,0
|
|
20230911,160500,1331914570,8710,8710,8710,8710,0
|
|
20230911,160400,1331914570,8710,8710,8710,8710,0
|
|
20230911,160300,1331914570,8710,8710,8710,8710,0
|
|
20230911,160200,1331914570,8710,8710,8710,8710,0
|
|
20230911,160100,1331914570,8710,8710,8710,8710,0
|
|
20230911,160000,1331914570,8710,8710,8710,8710,0
|
|
20230911,155900,1331914570,8710,8710,8710,8710,0
|
|
20230911,155800,1331914570,8710,8710,8710,8710,0
|
|
20230911,155700,1331914570,8710,8710,8710,8710,0
|
|
20230911,155600,1331914570,8710,8710,8710,8710,0
|
|
20230911,155500,1331914570,8710,8710,8710,8710,0
|
|
20230911,155400,1331914570,8710,8710,8710,8710,0
|
|
20230911,155300,1331914570,8710,8710,8710,8710,0
|
|
20230911,155200,1331914570,8710,8710,8710,8710,0
|
|
20230911,155100,1331914570,8710,8710,8710,8710,0
|
|
20230911,155000,1331914570,8710,8710,8710,8710,0
|
|
20230911,154900,1331914570,8710,8710,8710,8710,2168
|
|
20230911,154800,1331914570,8710,8710,8710,8710,0
|
|
20230911,154700,1331914570,8710,8710,8710,8710,0
|
|
20230911,154600,1331914570,8710,8710,8710,8710,0
|
|
20230911,154500,1331914570,8710,8710,8710,8710,0
|
|
20230911,154400,1331914570,8710,8710,8710,8710,0
|
|
20230911,154300,1331914570,8710,8710,8710,8710,0
|
|
20230911,154200,1331914570,8710,8710,8710,8710,0
|
|
20230911,154100,1331914570,8710,8710,8710,8710,0
|
|
20230911,154000,1331914570,8710,8710,8710,8710,0
|
|
20230911,153900,1331914570,8710,8710,8710,8710,0
|
|
20230911,153800,1331914570,8710,8710,8710,8710,0
|
|
20230911,153700,1331914570,8710,8710,8710,8710,0
|
|
20230911,153600,1331914570,8710,8710,8710,8710,0
|
|
20230911,153500,1331914570,8710,8710,8710,8710,0
|
|
20230911,153400,1331914570,8710,8710,8710,8710,0
|
|
20230911,153300,1331914570,8710,8710,8710,8710,0
|
|
20230911,153200,1331914570,8710,8710,8710,8710,0
|
|
20230911,153100,1331914570,8710,8710,8710,8710,0
|
|
20230911,153000,1331914570,8710,8710,8710,8710,2168
|
|
20230911,152900,1313031290,8670,8670,8670,8670,0
|
|
20230911,152800,1313031290,8670,8670,8670,8670,0
|
|
20230911,152700,1313031290,8670,8670,8670,8670,0
|
|
20230911,152600,1313031290,8670,8670,8670,8670,0
|
|
20230911,152500,1313031290,8670,8670,8670,8670,0
|
|
20230911,152400,1313031290,8670,8670,8670,8670,0
|
|
20230911,152300,1313031290,8670,8670,8670,8670,0
|
|
20230911,152200,1313031290,8670,8670,8670,8670,0
|
|
20230911,152100,1313031290,8670,8670,8670,8670,0
|
|
20230911,152000,1313031290,8670,8670,8670,8670,0
|
|
20230911,151900,1313031290,8670,8680,8680,8670,619
|
|
20230911,151800,1307664540,8670,8700,8700,8670,3005
|
|
20230911,151700,1281593740,8690,8690,8690,8690,0
|
|
20230911,151600,1281593740,8690,8690,8690,8690,41
|
|
20230911,151500,1281237450,8690,8690,8690,8690,100
|
|
20230911,151400,1280368450,8720,8720,8730,8690,2126
|
|
20230911,151300,1261841450,8720,8720,8720,8720,292
|
|
20230911,151200,1259295210,8720,8710,8720,8710,1944
|
|
20230911,151100,1242349470,8720,8710,8720,8710,1519
|
|
20230911,151000,1229108980,8720,8720,8720,8720,184
|
|
20230911,150900,1227504500,8720,8700,8720,8700,546
|
|
20230911,150800,1222749380,8700,8720,8720,8700,233
|
|
20230911,150700,1220722080,8720,8710,8720,8710,607
|
|
20230911,150600,1215430610,8690,8690,8690,8690,0
|
|
20230911,150500,1215430610,8690,8690,8690,8690,1
|
|
20230911,150400,1215421920,8690,8690,8690,8690,1
|
|
20230911,150300,1215413230,8690,8710,8710,8690,574
|
|
20230911,150200,1210424630,8710,8710,8710,8710,3
|
|
20230911,150100,1210398500,8710,8690,8710,8690,1015
|
|
20230911,150000,1201570080,8690,8690,8690,8690,1130
|
|
20230911,145900,1191750380,8690,8680,8690,8680,913
|
|
20230911,145800,1183816480,8690,8690,8690,8690,0
|
|
20230911,145700,1183816480,8690,8670,8690,8670,1569
|
|
20230911,145600,1170197590,8680,8690,8690,8680,1106
|
|
20230911,145500,1160595430,8690,8690,8690,8690,0
|
|
20230911,145400,1160595430,8690,8690,8690,8690,300
|
|
20230911,145300,1157988430,8690,8690,8690,8690,20
|
|
20230911,145200,1157814630,8690,8690,8690,8690,475
|
|
20230911,145100,1153686880,8690,8690,8690,8690,0
|
|
20230911,145000,1153686880,8690,8690,8690,8690,35
|
|
20230911,144900,1153382730,8680,8680,8680,8680,0
|
|
20230911,144800,1153382730,8680,8680,8680,8670,3439
|
|
20230911,144700,1123532720,8680,8670,8680,8670,402
|
|
20230911,144600,1120044430,8680,8680,8680,8680,0
|
|
20230911,144500,1120044430,8680,8680,8680,8680,0
|
|
20230911,144400,1120044430,8680,8680,8680,8680,57
|
|
20230911,144300,1119549670,8670,8670,8670,8670,728
|
|
20230911,144200,1113237910,8670,8670,8670,8670,0
|
|
20230911,144100,1113237910,8670,8690,8690,8670,2288
|
|
20230911,144000,1093375120,8690,8680,8690,8680,36
|
|
20230911,143900,1093062630,8680,8690,8690,8680,103
|
|
20230911,143800,1092167580,8690,8690,8690,8690,920
|
|
20230911,143700,1084172780,8690,8690,8690,8690,96
|
|
20230911,143600,1083338540,8690,8690,8690,8690,405
|
|
20230911,143500,1079819090,8680,8680,8680,8680,307
|
|
20230911,143400,1077154330,8690,8690,8690,8690,344
|
|
20230911,143300,1074164970,8690,8690,8690,8690,0
|
|
20230911,143200,1074164970,8690,8690,8690,8690,564
|
|
20230911,143100,1069263810,8690,8690,8690,8690,0
|
|
20230911,143000,1069263810,8690,8690,8690,8690,70
|
|
20230911,142900,1068655510,8700,8700,8700,8700,82
|
|
20230911,142800,1067942110,8690,8690,8690,8690,1530
|
|
20230911,142700,1054646410,8690,8700,8700,8690,3129
|
|
20230911,142600,1027444240,8700,8700,8700,8700,450
|
|
20230911,142500,1023529240,8700,8700,8700,8700,559
|
|
20230911,142400,1018665940,8700,8700,8700,8700,71
|
|
20230911,142300,1018048240,8700,8700,8700,8700,900
|
|
20230911,142200,1010218240,8700,8710,8710,8700,1883
|
|
20230911,142100,993836090,8710,8700,8710,8700,161
|
|
20230911,142000,992435380,8710,8710,8710,8710,0
|
|
20230911,141900,992435380,8710,8710,8710,8710,1
|
|
20230911,141800,992426670,8700,8720,8720,8700,1650
|
|
20230911,141700,978067030,8710,8710,8710,8710,738
|
|
20230911,141600,971639050,8710,8710,8710,8710,345
|
|
20230911,141500,968634100,8720,8720,8720,8720,4
|
|
20230911,141400,968599220,8730,8730,8730,8730,0
|
|
20230911,141300,968599220,8730,8730,8730,8730,47
|
|
20230911,141200,968188910,8730,8730,8730,8730,0
|
|
20230911,141100,968188910,8730,8730,8730,8730,1
|
|
20230911,141000,968180180,8740,8740,8740,8740,0
|
|
20230911,140900,968180180,8740,8740,8740,8740,0
|
|
20230911,140800,968180180,8740,8740,8740,8740,1
|
|
20230911,140700,968171440,8740,8740,8740,8740,4
|
|
20230911,140600,968136480,8710,8710,8710,8710,20
|
|
20230911,140500,967962280,8700,8740,8740,8700,2081
|
|
20230911,140400,949827290,8740,8740,8740,8740,0
|
|
20230911,140300,949827290,8740,8740,8740,8740,153
|
|
20230911,140200,948490070,8740,8740,8740,8740,0
|
|
20230911,140100,948490070,8740,8740,8740,8740,0
|
|
20230911,140000,948490070,8740,8740,8740,8740,30
|
|
20230911,135900,948227870,8740,8750,8750,8740,1047
|
|
20230911,135800,939076590,8750,8750,8750,8750,0
|
|
20230911,135700,939076590,8750,8750,8750,8750,1010
|
|
20230911,135600,930239090,8750,8750,8750,8750,2
|
|
20230911,135500,930221590,8760,8750,8760,8750,13
|
|
20230911,135400,930107810,8750,8750,8750,8750,0
|
|
20230911,135300,930107810,8750,8750,8750,8750,50
|
|
20230911,135200,929670310,8750,8750,8750,8750,239
|
|
20230911,135100,927579060,8750,8750,8750,8750,18
|
|
20230911,135000,927421560,8740,8740,8740,8740,0
|
|
20230911,134900,927421560,8740,8740,8740,8740,1
|
|
20230911,134800,927412820,8750,8720,8750,8720,1100
|
|
20230911,134700,917808220,8700,8720,8720,8700,74
|
|
20230911,134600,917164340,8710,8710,8710,8710,1
|
|
20230911,134500,917155630,8700,8700,8700,8700,400
|
|
20230911,134400,913675630,8710,8710,8710,8710,157
|
|
20230911,134300,912308160,8720,8720,8720,8720,0
|
|
20230911,134200,912308160,8720,8720,8720,8720,0
|
|
20230911,134100,912308160,8720,8720,8720,8720,0
|
|
20230911,134000,912308160,8720,8720,8720,8720,0
|
|
20230911,133900,912308160,8720,8720,8720,8720,42
|
|
20230911,133800,911941920,8720,8720,8720,8720,19
|
|
20230911,133700,911776240,8720,8720,8740,8720,602
|
|
20230911,133600,906525230,8720,8720,8720,8720,10
|
|
20230911,133500,906438030,8730,8730,8730,8730,0
|
|
20230911,133400,906438030,8730,8730,8730,8730,0
|
|
20230911,133300,906438030,8730,8730,8730,8730,124
|
|
20230911,133200,905355510,8730,8730,8730,8730,119
|
|
20230911,133100,904316640,8750,8750,8750,8750,3
|
|
20230911,133000,904290390,8740,8740,8740,8740,0
|
|
20230911,132900,904290390,8740,8740,8740,8740,453
|
|
20230911,132800,900331170,8740,8740,8740,8740,500
|
|
20230911,132700,895961170,8740,8740,8740,8740,99
|
|
20230911,132600,895095910,8740,8740,8740,8740,15
|
|
20230911,132500,894964810,8750,8750,8750,8750,36
|
|
20230911,132400,894649810,8750,8750,8750,8750,0
|
|
20230911,132300,894649810,8750,8750,8750,8750,4
|
|
20230911,132200,894614810,8740,8740,8740,8740,0
|
|
20230911,132100,894614810,8740,8740,8740,8740,1
|
|
20230911,132000,894606070,8750,8750,8750,8750,0
|
|
20230911,131900,894606070,8750,8750,8750,8750,108
|
|
20230911,131800,893661070,8750,8750,8750,8750,1217
|
|
20230911,131700,883012320,8770,8760,8770,8760,38
|
|
20230911,131600,882679130,8760,8770,8770,8760,368
|
|
20230911,131500,879454700,8780,8770,8780,8770,305
|
|
20230911,131400,876779740,8760,8760,8760,8760,0
|
|
20230911,131300,876779740,8760,8760,8760,8760,804
|
|
20230911,131200,869736700,8750,8750,8750,8750,0
|
|
20230911,131100,869736700,8750,8750,8750,8750,891
|
|
20230911,131000,861940450,8730,8730,8730,8730,0
|
|
20230911,130900,861940450,8730,8730,8730,8730,0
|
|
20230911,130800,861940450,8730,8730,8730,8730,364
|
|
20230911,130700,858762730,8730,8730,8730,8730,0
|
|
20230911,130600,858762730,8730,8730,8730,8730,0
|
|
20230911,130500,858762730,8730,8730,8730,8730,114
|
|
20230911,130400,857767510,8720,8720,8720,8720,325
|
|
20230911,130300,854933510,8730,8730,8730,8730,121
|
|
20230911,130200,853877180,8730,8730,8730,8730,0
|
|
20230911,130100,853877180,8730,8730,8730,8730,0
|
|
20230911,130000,853877180,8730,8730,8730,8730,140
|
|
20230911,125900,852654980,8730,8730,8730,8730,0
|
|
20230911,125800,852654980,8730,8730,8730,8730,0
|
|
20230911,125700,852654980,8730,8730,8730,8730,1
|
|
20230911,125600,852646250,8750,8750,8750,8750,3
|
|
20230911,125500,852620000,8740,8740,8740,8740,0
|
|
20230911,125400,852620000,8740,8740,8740,8740,117
|
|
20230911,125300,851597420,8750,8750,8750,8750,0
|
|
20230911,125200,851597420,8750,8750,8750,8750,50
|
|
20230911,125100,851159920,8750,8750,8750,8750,1
|
|
20230911,125000,851151170,8740,8750,8750,8740,53
|
|
20230911,124900,850687510,8750,8750,8750,8750,250
|
|
20230911,124800,848500010,8770,8770,8770,8770,0
|
|
20230911,124700,848500010,8770,8770,8770,8770,0
|
|
20230911,124600,848500010,8770,8770,8770,8770,0
|
|
20230911,124500,848500010,8770,8770,8770,8770,0
|
|
20230911,124400,848500010,8770,8770,8770,8770,50
|
|
20230911,124300,848061510,8790,8790,8790,8790,0
|
|
20230911,124200,848061510,8790,8770,8790,8770,1214
|
|
20230911,124100,837392850,8750,8750,8750,8750,146
|
|
20230911,124000,836115350,8780,8780,8800,8780,2229
|
|
20230911,123900,816516330,8770,8760,8770,8760,281
|
|
20230911,123800,814052220,8750,8720,8750,8720,830
|
|
20230911,123700,806803640,8720,8720,8720,8720,0
|
|
20230911,123600,806803640,8720,8720,8720,8720,0
|
|
20230911,123500,806803640,8720,8720,8720,8720,0
|
|
20230911,123400,806803640,8720,8720,8720,8720,50
|
|
20230911,123300,806367640,8720,8720,8720,8710,126
|
|
20230911,123200,805268990,8750,8750,8750,8750,301
|
|
20230911,123100,802635240,8720,8720,8720,8720,21
|
|
20230911,123000,802452120,8720,8710,8760,8710,1300
|
|
20230911,122900,791113000,8690,8690,8690,8690,0
|
|
20230911,122800,791113000,8690,8690,8690,8690,115
|
|
20230911,122700,790113650,8690,8690,8690,8690,0
|
|
20230911,122600,790113650,8690,8690,8690,8690,0
|
|
20230911,122500,790113650,8690,8690,8690,8690,0
|
|
20230911,122400,790113650,8690,8690,8690,8690,0
|
|
20230911,122300,790113650,8690,8690,8690,8690,0
|
|
20230911,122200,790113650,8690,8690,8690,8690,220
|
|
20230911,122100,788201850,8690,8690,8690,8690,0
|
|
20230911,122000,788201850,8690,8690,8690,8690,1
|
|
20230911,121900,788193160,8700,8700,8700,8700,0
|
|
20230911,121800,788193160,8700,8700,8700,8700,0
|
|
20230911,121700,788193160,8700,8700,8700,8700,250
|
|
20230911,121600,786018160,8700,8700,8700,8700,0
|
|
20230911,121500,786018160,8700,8700,8700,8700,150
|
|
20230911,121400,784713160,8690,8690,8690,8690,10
|
|
20230911,121300,784626260,8690,8690,8690,8690,61
|
|
20230911,121200,784096170,8690,8690,8690,8690,898
|
|
20230911,121100,776292550,8690,8690,8690,8690,100
|
|
20230911,121000,775423550,8690,8690,8690,8690,0
|
|
20230911,120900,775423550,8690,8690,8690,8690,117
|
|
20230911,120800,774406820,8690,8690,8690,8690,50
|
|
20230911,120700,773972320,8700,8700,8700,8700,100
|
|
20230911,120600,773102320,8710,8710,8710,8710,0
|
|
20230911,120500,773102320,8710,8710,8710,8710,20
|
|
20230911,120400,772928120,8710,8710,8710,8710,0
|
|
20230911,120300,772928120,8710,8710,8710,8710,0
|
|
20230911,120200,772928120,8710,8710,8710,8710,1
|
|
20230911,120100,772919410,8690,8690,8690,8690,50
|
|
20230911,120000,772484910,8690,8690,8690,8690,705
|
|
20230911,115900,766358460,8700,8700,8700,8700,0
|
|
20230911,115800,766358460,8700,8700,8700,8700,0
|
|
20230911,115700,766358460,8700,8700,8700,8700,838
|
|
20230911,115600,759067860,8700,8700,8700,8700,0
|
|
20230911,115500,759067860,8700,8700,8700,8700,110
|
|
20230911,115400,758110860,8700,8700,8700,8700,0
|
|
20230911,115300,758110860,8700,8700,8700,8700,10
|
|
20230911,115200,758023860,8700,8700,8700,8700,0
|
|
20230911,115100,758023860,8700,8700,8700,8700,0
|
|
20230911,115000,758023860,8700,8700,8700,8700,0
|
|
20230911,114900,758023860,8700,8710,8710,8700,963
|
|
20230911,114800,749636210,8710,8710,8710,8710,45
|
|
20230911,114700,749244260,8720,8720,8720,8720,10
|
|
20230911,114600,749157060,8720,8700,8720,8700,507
|
|
20230911,114500,744738620,8690,8690,8690,8690,0
|
|
20230911,114400,744738620,8690,8690,8690,8690,0
|
|
20230911,114300,744738620,8690,8690,8690,8690,30
|
|
20230911,114200,744477920,8690,8700,8700,8690,110
|
|
20230911,114100,743521920,8690,8690,8690,8690,0
|
|
20230911,114000,743521920,8690,8690,8690,8690,0
|
|
20230911,113900,743521920,8690,8690,8690,8690,535
|
|
20230911,113800,738872770,8690,8690,8690,8690,181
|
|
20230911,113700,737299880,8690,8700,8700,8690,441
|
|
20230911,113600,733465340,8700,8700,8700,8700,118
|
|
20230911,113500,732438740,8700,8700,8700,8700,0
|
|
20230911,113400,732438740,8700,8700,8700,8690,27
|
|
20230911,113300,732204040,8700,8700,8700,8700,7
|
|
20230911,113200,732143140,8700,8700,8700,8700,217
|
|
20230911,113100,730255240,8700,8700,8700,8700,124
|
|
20230911,113000,729176440,8690,8690,8690,8690,0
|
|
20230911,112900,729176440,8690,8690,8690,8690,0
|
|
20230911,112800,729176440,8690,8690,8690,8690,30
|
|
20230911,112700,728915740,8690,8690,8690,8690,0
|
|
20230911,112600,728915740,8690,8690,8690,8690,100
|
|
20230911,112500,728046740,8690,8690,8690,8690,218
|
|
20230911,112400,726152320,8690,8690,8690,8690,0
|
|
20230911,112300,726152320,8690,8690,8700,8690,297
|
|
20230911,112200,723571020,8680,8680,8680,8680,30
|
|
20230911,112100,723310620,8680,8680,8680,8680,9
|
|
20230911,112000,723232500,8680,8680,8680,8680,100
|
|
20230911,111900,722364500,8680,8680,8680,8680,50
|
|
20230911,111800,721930500,8680,8680,8680,8680,360
|
|
20230911,111700,718805700,8670,8670,8680,8670,132
|
|
20230911,111600,717661250,8680,8680,8680,8680,0
|
|
20230911,111500,717661250,8680,8680,8680,8680,1
|
|
20230911,111400,717652570,8680,8680,8680,8680,2
|
|
20230911,111300,717635210,8670,8670,8670,8670,0
|
|
20230911,111200,717635210,8670,8670,8670,8670,0
|
|
20230911,111100,717635210,8670,8670,8670,8670,0
|
|
20230911,111000,717635210,8670,8670,8670,8670,0
|
|
20230911,110900,717635210,8670,8670,8670,8670,180
|
|
20230911,110800,716074610,8670,8670,8670,8670,0
|
|
20230911,110700,716074610,8670,8670,8670,8670,0
|
|
20230911,110600,716074610,8670,8670,8670,8670,508
|
|
20230911,110500,711670250,8670,8670,8670,8670,24
|
|
20230911,110400,711462170,8670,8670,8670,8670,22
|
|
20230911,110300,711271430,8670,8670,8670,8670,0
|
|
20230911,110200,711271430,8670,8660,8670,8660,634
|
|
20230911,110100,705777840,8660,8670,8670,8660,63
|
|
20230911,110000,705232220,8670,8670,8670,8670,168
|
|
20230911,105900,703775660,8660,8660,8660,8660,38
|
|
20230911,105800,703446580,8670,8670,8670,8670,2
|
|
20230911,105700,703429240,8670,8670,8670,8670,0
|
|
20230911,105600,703429240,8670,8670,8670,8670,3
|
|
20230911,105500,703403230,8670,8680,8680,8670,12
|
|
20230911,105400,703299090,8660,8660,8660,8660,0
|
|
20230911,105300,703299090,8660,8660,8660,8660,190
|
|
20230911,105200,701653690,8660,8660,8660,8660,1
|
|
20230911,105100,701645030,8660,8660,8660,8660,6
|
|
20230911,105000,701593070,8650,8650,8650,8650,0
|
|
20230911,104900,701593070,8650,8650,8650,8650,0
|
|
20230911,104800,701593070,8650,8650,8650,8650,0
|
|
20230911,104700,701593070,8650,8650,8650,8650,0
|
|
20230911,104600,701593070,8650,8650,8650,8650,0
|
|
20230911,104500,701593070,8650,8650,8650,8650,200
|
|
20230911,104400,699863070,8650,8660,8660,8650,581
|
|
20230911,104300,694835400,8680,8680,8680,8680,0
|
|
20230911,104200,694835400,8680,8680,8680,8680,1
|
|
20230911,104100,694826720,8650,8650,8650,8650,0
|
|
20230911,104000,694826720,8650,8680,8680,8650,716
|
|
20230911,103900,688627350,8670,8690,8690,8670,6
|
|
20230911,103800,688575250,8680,8680,8680,8670,72
|
|
20230911,103700,687950310,8680,8690,8690,8680,103
|
|
20230911,103600,687055250,8690,8690,8690,8690,3
|
|
20230911,103500,687029180,8690,8690,8690,8690,0
|
|
20230911,103400,687029180,8690,8690,8690,8690,0
|
|
20230911,103300,687029180,8690,8690,8690,8690,87
|
|
20230911,103200,686273150,8690,8690,8690,8690,0
|
|
20230911,103100,686273150,8690,8680,8690,8680,38
|
|
20230911,103000,685943180,8700,8700,8700,8700,32
|
|
20230911,102900,685664780,8700,8730,8730,8700,372
|
|
20230911,102800,682425860,8750,8760,8760,8750,154
|
|
20230911,102700,681077820,8760,8640,8900,8640,9083
|
|
20230911,102600,601258120,8640,8640,8640,8640,2
|
|
20230911,102500,601240840,8640,8630,8650,8630,2522
|
|
20230911,102400,579456440,8600,8600,8600,8600,1199
|
|
20230911,102300,569145040,8580,8580,8580,8580,190
|
|
20230911,102200,567514840,8590,8600,8600,8590,1264
|
|
20230911,102100,556649220,8600,8600,8600,8600,15
|
|
20230911,102000,556520220,8600,8600,8600,8600,0
|
|
20230911,101900,556520220,8600,8610,8610,8600,3550
|
|
20230911,101800,525988690,8600,8600,8600,8600,0
|
|
20230911,101700,525988690,8600,8630,8630,8600,4500
|
|
20230911,101600,487271060,8640,8640,8640,8640,140
|
|
20230911,101500,486061460,8640,8640,8640,8640,30
|
|
20230911,101400,485802260,8640,8640,8640,8640,1
|
|
20230911,101300,485793620,8630,8630,8630,8630,143
|
|
20230911,101200,484559530,8630,8630,8630,8630,285
|
|
20230911,101100,482099980,8630,8630,8630,8630,0
|
|
20230911,101000,482099980,8630,8620,8630,8620,313
|
|
20230911,100900,479398890,8630,8630,8630,8630,123
|
|
20230911,100800,478337400,8630,8630,8630,8630,41
|
|
20230911,100700,477983570,8630,8630,8630,8630,260
|
|
20230911,100600,475739770,8630,8630,8630,8630,430
|
|
20230911,100500,472028870,8630,8620,8630,8620,14
|
|
20230911,100400,471908070,8620,8620,8620,8620,3
|
|
20230911,100300,471882210,8610,8630,8630,8610,33
|
|
20230911,100200,471597620,8610,8630,8630,8610,1019
|
|
20230911,100100,462823650,8620,8610,8620,8610,1881
|
|
20230911,100000,446612430,8620,8610,8630,8610,1041
|
|
20230911,095900,437639340,8610,8620,8620,8610,262
|
|
20230911,095800,435382900,8610,8610,8610,8610,15
|
|
20230911,095700,435253750,8600,8610,8610,8600,1010
|
|
20230911,095600,426565190,8610,8620,8620,8610,3067
|
|
20230911,095500,400153240,8620,8630,8630,8620,1041
|
|
20230911,095400,391179760,8630,8640,8640,8630,248
|
|
20230911,095300,389039000,8640,8630,8640,8630,520
|
|
20230911,095200,384551180,8640,8640,8640,8640,694
|
|
20230911,095100,378555020,8630,8630,8630,8630,390
|
|
20230911,095000,375189320,8630,8630,8630,8630,0
|
|
20230911,094900,375189320,8630,8630,8640,8630,91
|
|
20230911,094800,374403770,8630,8630,8630,8630,244
|
|
20230911,094700,372298050,8640,8630,8640,8630,200
|
|
20230911,094600,370571050,8630,8630,8630,8630,94
|
|
20230911,094500,369759830,8630,8640,8640,8630,172
|
|
20230911,094400,368274070,8630,8670,8670,8630,1346
|
|
20230911,094300,356635410,8680,8680,8680,8680,0
|
|
20230911,094200,356635410,8680,8660,8680,8660,933
|
|
20230911,094100,348555590,8660,8670,8670,8660,2069
|
|
20230911,094000,330632140,8660,8670,8670,8660,1371
|
|
20230911,093900,318748670,8680,8690,8690,8670,3509
|
|
20230911,093800,288319390,8700,8700,8700,8700,0
|
|
20230911,093700,288319390,8700,8700,8700,8700,14
|
|
20230911,093600,288197590,8690,8690,8690,8690,5
|
|
20230911,093500,288154140,8700,8700,8700,8700,71
|
|
20230911,093400,287536440,8700,8700,8700,8680,100
|
|
20230911,093300,286668400,8700,8700,8700,8700,32
|
|
20230911,093200,286390000,8700,8700,8700,8680,594
|
|
20230911,093100,281229740,8700,8730,8730,8700,1215
|
|
20230911,093000,270655080,8700,8700,8700,8700,1
|
|
20230911,092900,270646380,8700,8710,8710,8700,1337
|
|
20230911,092800,259010490,8700,8700,8700,8700,222
|
|
20230911,092700,257079090,8710,8730,8730,8700,2524
|
|
20230911,092600,235090300,8720,8720,8720,8720,200
|
|
20230911,092500,233346300,8720,8730,8740,8720,660
|
|
20230911,092400,227588900,8730,8720,8730,8720,565
|
|
20230911,092300,222658430,8720,8740,8740,8720,2355
|
|
20230911,092200,202094700,8760,8760,8760,8760,0
|
|
20230911,092100,202094700,8760,8760,8760,8760,426
|
|
20230911,092000,198362940,8760,8760,8760,8760,0
|
|
20230911,091900,198362940,8760,8760,8760,8760,0
|
|
20230911,091800,198362940,8760,8760,8770,8760,471
|
|
20230911,091700,194236030,8760,8750,8760,8750,60
|
|
20230911,091600,193710930,8750,8750,8750,8750,775
|
|
20230911,091500,186929680,8760,8750,8760,8750,118
|
|
20230911,091400,185897060,8750,8760,8760,8750,176
|
|
20230911,091300,184357050,8750,8740,8750,8730,990
|
|
20230911,091200,175705290,8740,8740,8740,8740,0
|
|
20230911,091100,175705290,8740,8740,8740,8740,377
|
|
20230911,091000,172410310,8740,8760,8760,8740,1309
|
|
20230911,090900,160961280,8770,8790,8790,8770,1400
|
|
20230911,090800,148667760,8790,8770,8790,8770,254
|
|
20230911,090700,146435180,8770,8770,8780,8770,406
|
|
20230911,090600,142874510,8770,8760,8780,8760,1466
|
|
20230911,090500,130018360,8760,8780,8800,8760,707
|
|
20230911,090400,123822010,8810,8790,8820,8750,1464
|
|
20230911,090300,110993310,8800,8820,8820,8800,6843
|
|
20230911,090200,50719520,8810,8850,8870,8810,3001
|
|
20230911,090100,24196300,8850,8810,8870,8810,205
|
|
20230911,090000,22384490,8810,8890,8890,8810,2527
|