652 lines
34 KiB
CSV
652 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,194900,696884590,12180,12180,12180,12180,1105
|
|
20230920,194800,696884590,12180,12180,12180,12180,0
|
|
20230920,194700,696884590,12180,12180,12180,12180,0
|
|
20230920,194600,696884590,12180,12180,12180,12180,0
|
|
20230920,194500,696884590,12180,12180,12180,12180,0
|
|
20230920,194400,696884590,12180,12180,12180,12180,0
|
|
20230920,194300,696884590,12180,12180,12180,12180,0
|
|
20230920,194200,696884590,12180,12180,12180,12180,0
|
|
20230920,194100,696884590,12180,12180,12180,12180,0
|
|
20230920,194000,696884590,12180,12180,12180,12180,0
|
|
20230920,193900,696884590,12180,12180,12180,12180,0
|
|
20230920,193800,696884590,12180,12180,12180,12180,0
|
|
20230920,193700,696884590,12180,12180,12180,12180,0
|
|
20230920,193600,696884590,12180,12180,12180,12180,0
|
|
20230920,193500,696884590,12180,12180,12180,12180,0
|
|
20230920,193400,696884590,12180,12180,12180,12180,0
|
|
20230920,193300,696884590,12180,12180,12180,12180,0
|
|
20230920,193200,696884590,12180,12180,12180,12180,0
|
|
20230920,193100,696884590,12180,12180,12180,12180,0
|
|
20230920,193000,696884590,12180,12180,12180,12180,0
|
|
20230920,192900,696884590,12180,12180,12180,12180,0
|
|
20230920,192800,696884590,12180,12180,12180,12180,0
|
|
20230920,192700,696884590,12180,12180,12180,12180,0
|
|
20230920,192600,696884590,12180,12180,12180,12180,0
|
|
20230920,192500,696884590,12180,12180,12180,12180,0
|
|
20230920,192400,696884590,12180,12180,12180,12180,0
|
|
20230920,192300,696884590,12180,12180,12180,12180,0
|
|
20230920,192200,696884590,12180,12180,12180,12180,0
|
|
20230920,192100,696884590,12180,12180,12180,12180,0
|
|
20230920,192000,696884590,12180,12180,12180,12180,0
|
|
20230920,191900,696884590,12180,12180,12180,12180,1105
|
|
20230920,191800,696884590,12180,12180,12180,12180,0
|
|
20230920,191700,696884590,12180,12180,12180,12180,0
|
|
20230920,191600,696884590,12180,12180,12180,12180,0
|
|
20230920,191500,696884590,12180,12180,12180,12180,0
|
|
20230920,191400,696884590,12180,12180,12180,12180,0
|
|
20230920,191300,696884590,12180,12180,12180,12180,0
|
|
20230920,191200,696884590,12180,12180,12180,12180,0
|
|
20230920,191100,696884590,12180,12180,12180,12180,0
|
|
20230920,191000,696884590,12180,12180,12180,12180,0
|
|
20230920,190900,696884590,12180,12180,12180,12180,0
|
|
20230920,190800,696884590,12180,12180,12180,12180,0
|
|
20230920,190700,696884590,12180,12180,12180,12180,0
|
|
20230920,190600,696884590,12180,12180,12180,12180,0
|
|
20230920,190500,696884590,12180,12180,12180,12180,0
|
|
20230920,190400,696884590,12180,12180,12180,12180,0
|
|
20230920,190300,696884590,12180,12180,12180,12180,0
|
|
20230920,190200,696884590,12180,12180,12180,12180,0
|
|
20230920,190100,696884590,12180,12180,12180,12180,0
|
|
20230920,190000,696884590,12180,12180,12180,12180,0
|
|
20230920,185900,696884590,12180,12180,12180,12180,0
|
|
20230920,185800,696884590,12180,12180,12180,12180,0
|
|
20230920,185700,696884590,12180,12180,12180,12180,0
|
|
20230920,185600,696884590,12180,12180,12180,12180,0
|
|
20230920,185500,696884590,12180,12180,12180,12180,0
|
|
20230920,185400,696884590,12180,12180,12180,12180,0
|
|
20230920,185300,696884590,12180,12180,12180,12180,0
|
|
20230920,185200,696884590,12180,12180,12180,12180,0
|
|
20230920,185100,696884590,12180,12180,12180,12180,0
|
|
20230920,185000,696884590,12180,12180,12180,12180,0
|
|
20230920,184900,696884590,12180,12180,12180,12180,1105
|
|
20230920,184800,696884590,12180,12180,12180,12180,0
|
|
20230920,184700,696884590,12180,12180,12180,12180,0
|
|
20230920,184600,696884590,12180,12180,12180,12180,0
|
|
20230920,184500,696884590,12180,12180,12180,12180,0
|
|
20230920,184400,696884590,12180,12180,12180,12180,0
|
|
20230920,184300,696884590,12180,12180,12180,12180,0
|
|
20230920,184200,696884590,12180,12180,12180,12180,0
|
|
20230920,184100,696884590,12180,12180,12180,12180,0
|
|
20230920,184000,696884590,12180,12180,12180,12180,0
|
|
20230920,183900,696884590,12180,12180,12180,12180,0
|
|
20230920,183800,696884590,12180,12180,12180,12180,0
|
|
20230920,183700,696884590,12180,12180,12180,12180,0
|
|
20230920,183600,696884590,12180,12180,12180,12180,0
|
|
20230920,183500,696884590,12180,12180,12180,12180,0
|
|
20230920,183400,696884590,12180,12180,12180,12180,0
|
|
20230920,183300,696884590,12180,12180,12180,12180,0
|
|
20230920,183200,696884590,12180,12180,12180,12180,0
|
|
20230920,183100,696884590,12180,12180,12180,12180,0
|
|
20230920,183000,696884590,12180,12180,12180,12180,0
|
|
20230920,182900,696884590,12180,12180,12180,12180,0
|
|
20230920,182800,696884590,12180,12180,12180,12180,0
|
|
20230920,182700,696884590,12180,12180,12180,12180,0
|
|
20230920,182600,696884590,12180,12180,12180,12180,0
|
|
20230920,182500,696884590,12180,12180,12180,12180,0
|
|
20230920,182400,696884590,12180,12180,12180,12180,0
|
|
20230920,182300,696884590,12180,12180,12180,12180,0
|
|
20230920,182200,696884590,12180,12180,12180,12180,0
|
|
20230920,182100,696884590,12180,12180,12180,12180,0
|
|
20230920,182000,696884590,12180,12180,12180,12180,0
|
|
20230920,181900,696884590,12180,12180,12180,12180,1105
|
|
20230920,181800,696884590,12180,12180,12180,12180,0
|
|
20230920,181700,696884590,12180,12180,12180,12180,0
|
|
20230920,181600,696884590,12180,12180,12180,12180,0
|
|
20230920,181500,696884590,12180,12180,12180,12180,0
|
|
20230920,181400,696884590,12180,12180,12180,12180,0
|
|
20230920,181300,696884590,12180,12180,12180,12180,0
|
|
20230920,181200,696884590,12180,12180,12180,12180,0
|
|
20230920,181100,696884590,12180,12180,12180,12180,0
|
|
20230920,181000,696884590,12180,12180,12180,12180,0
|
|
20230920,180900,696884590,12180,12180,12180,12180,0
|
|
20230920,180800,696884590,12180,12180,12180,12180,0
|
|
20230920,180700,696884590,12180,12180,12180,12180,0
|
|
20230920,180600,696884590,12180,12180,12180,12180,0
|
|
20230920,180500,696884590,12180,12180,12180,12180,0
|
|
20230920,180400,696884590,12180,12180,12180,12180,0
|
|
20230920,180300,696884590,12180,12180,12180,12180,0
|
|
20230920,180200,696884590,12180,12180,12180,12180,0
|
|
20230920,180100,696884590,12180,12180,12180,12180,0
|
|
20230920,180000,696884590,12180,12180,12180,12180,0
|
|
20230920,175900,696884590,12180,12180,12180,12180,0
|
|
20230920,175800,696884590,12180,12180,12180,12180,0
|
|
20230920,175700,696884590,12180,12180,12180,12180,0
|
|
20230920,175600,696884590,12180,12180,12180,12180,0
|
|
20230920,175500,696884590,12180,12180,12180,12180,0
|
|
20230920,175400,696884590,12180,12180,12180,12180,0
|
|
20230920,175300,696884590,12180,12180,12180,12180,0
|
|
20230920,175200,696884590,12180,12180,12180,12180,0
|
|
20230920,175100,696884590,12180,12180,12180,12180,0
|
|
20230920,175000,696884590,12180,12180,12180,12180,0
|
|
20230920,174900,696884590,12180,12180,12180,12180,1105
|
|
20230920,174800,696884590,12180,12180,12180,12180,0
|
|
20230920,174700,696884590,12180,12180,12180,12180,0
|
|
20230920,174600,696884590,12180,12180,12180,12180,0
|
|
20230920,174500,696884590,12180,12180,12180,12180,0
|
|
20230920,174400,696884590,12180,12180,12180,12180,0
|
|
20230920,174300,696884590,12180,12180,12180,12180,0
|
|
20230920,174200,696884590,12180,12180,12180,12180,0
|
|
20230920,174100,696884590,12180,12180,12180,12180,0
|
|
20230920,174000,696884590,12180,12180,12180,12180,0
|
|
20230920,173900,696884590,12180,12180,12180,12180,0
|
|
20230920,173800,696884590,12180,12180,12180,12180,0
|
|
20230920,173700,696884590,12180,12180,12180,12180,0
|
|
20230920,173600,696884590,12180,12180,12180,12180,0
|
|
20230920,173500,696884590,12180,12180,12180,12180,0
|
|
20230920,173400,696884590,12180,12180,12180,12180,0
|
|
20230920,173300,696884590,12180,12180,12180,12180,0
|
|
20230920,173200,696884590,12180,12180,12180,12180,0
|
|
20230920,173100,696884590,12180,12180,12180,12180,0
|
|
20230920,173000,696884590,12180,12180,12180,12180,0
|
|
20230920,172900,696884590,12180,12180,12180,12180,0
|
|
20230920,172800,696884590,12180,12180,12180,12180,0
|
|
20230920,172700,696884590,12180,12180,12180,12180,0
|
|
20230920,172600,696884590,12180,12180,12180,12180,0
|
|
20230920,172500,696884590,12180,12180,12180,12180,0
|
|
20230920,172400,696884590,12180,12180,12180,12180,0
|
|
20230920,172300,696884590,12180,12180,12180,12180,0
|
|
20230920,172200,696884590,12180,12180,12180,12180,0
|
|
20230920,172100,696884590,12180,12180,12180,12180,0
|
|
20230920,172000,696884590,12180,12180,12180,12180,0
|
|
20230920,171900,696884590,12180,12180,12180,12180,1105
|
|
20230920,171800,696884590,12180,12180,12180,12180,0
|
|
20230920,171700,696884590,12180,12180,12180,12180,0
|
|
20230920,171600,696884590,12180,12180,12180,12180,0
|
|
20230920,171500,696884590,12180,12180,12180,12180,0
|
|
20230920,171400,696884590,12180,12180,12180,12180,0
|
|
20230920,171300,696884590,12180,12180,12180,12180,0
|
|
20230920,171200,696884590,12180,12180,12180,12180,0
|
|
20230920,171100,696884590,12180,12180,12180,12180,0
|
|
20230920,171000,696884590,12180,12180,12180,12180,0
|
|
20230920,170900,696884590,12180,12180,12180,12180,0
|
|
20230920,170800,696884590,12180,12180,12180,12180,0
|
|
20230920,170700,696884590,12180,12180,12180,12180,0
|
|
20230920,170600,696884590,12180,12180,12180,12180,0
|
|
20230920,170500,696884590,12180,12180,12180,12180,0
|
|
20230920,170400,696884590,12180,12180,12180,12180,0
|
|
20230920,170300,696884590,12180,12180,12180,12180,0
|
|
20230920,170200,696884590,12180,12180,12180,12180,0
|
|
20230920,170100,696884590,12180,12180,12180,12180,0
|
|
20230920,170000,696884590,12180,12180,12180,12180,0
|
|
20230920,165900,696884590,12180,12180,12180,12180,0
|
|
20230920,165800,696884590,12180,12180,12180,12180,0
|
|
20230920,165700,696884590,12180,12180,12180,12180,0
|
|
20230920,165600,696884590,12180,12180,12180,12180,0
|
|
20230920,165500,696884590,12180,12180,12180,12180,0
|
|
20230920,165400,696884590,12180,12180,12180,12180,0
|
|
20230920,165300,696884590,12180,12180,12180,12180,0
|
|
20230920,165200,696884590,12180,12180,12180,12180,0
|
|
20230920,165100,696884590,12180,12180,12180,12180,0
|
|
20230920,165000,696884590,12180,12180,12180,12180,0
|
|
20230920,164900,696884590,12180,12180,12180,12180,1105
|
|
20230920,164800,696884590,12180,12180,12180,12180,0
|
|
20230920,164700,696884590,12180,12180,12180,12180,0
|
|
20230920,164600,696884590,12180,12180,12180,12180,0
|
|
20230920,164500,696884590,12180,12180,12180,12180,0
|
|
20230920,164400,696884590,12180,12180,12180,12180,0
|
|
20230920,164300,696884590,12180,12180,12180,12180,0
|
|
20230920,164200,696884590,12180,12180,12180,12180,0
|
|
20230920,164100,696884590,12180,12180,12180,12180,0
|
|
20230920,164000,696884590,12180,12180,12180,12180,0
|
|
20230920,163900,696884590,12180,12180,12180,12180,0
|
|
20230920,163800,696884590,12180,12180,12180,12180,0
|
|
20230920,163700,696884590,12180,12180,12180,12180,0
|
|
20230920,163600,696884590,12180,12180,12180,12180,0
|
|
20230920,163500,696884590,12180,12180,12180,12180,0
|
|
20230920,163400,696884590,12180,12180,12180,12180,0
|
|
20230920,163300,696884590,12180,12180,12180,12180,0
|
|
20230920,163200,696884590,12180,12180,12180,12180,0
|
|
20230920,163100,696884590,12180,12180,12180,12180,0
|
|
20230920,163000,696884590,12180,12180,12180,12180,0
|
|
20230920,162900,696884590,12180,12180,12180,12180,0
|
|
20230920,162800,696884590,12180,12180,12180,12180,0
|
|
20230920,162700,696884590,12180,12180,12180,12180,0
|
|
20230920,162600,696884590,12180,12180,12180,12180,0
|
|
20230920,162500,696884590,12180,12180,12180,12180,0
|
|
20230920,162400,696884590,12180,12180,12180,12180,0
|
|
20230920,162300,696884590,12180,12180,12180,12180,0
|
|
20230920,162200,696884590,12180,12180,12180,12180,0
|
|
20230920,162100,696884590,12180,12180,12180,12180,0
|
|
20230920,162000,696884590,12180,12180,12180,12180,0
|
|
20230920,161900,696884590,12180,12180,12180,12180,1105
|
|
20230920,161800,696884590,12180,12180,12180,12180,0
|
|
20230920,161700,696884590,12180,12180,12180,12180,0
|
|
20230920,161600,696884590,12180,12180,12180,12180,0
|
|
20230920,161500,696884590,12180,12180,12180,12180,0
|
|
20230920,161400,696884590,12180,12180,12180,12180,0
|
|
20230920,161300,696884590,12180,12180,12180,12180,0
|
|
20230920,161200,696884590,12180,12180,12180,12180,0
|
|
20230920,161100,696884590,12180,12180,12180,12180,0
|
|
20230920,161000,696884590,12180,12180,12180,12180,0
|
|
20230920,160900,696884590,12180,12180,12180,12180,0
|
|
20230920,160800,696884590,12180,12180,12180,12180,0
|
|
20230920,160700,696884590,12180,12180,12180,12180,0
|
|
20230920,160600,696884590,12180,12180,12180,12180,0
|
|
20230920,160500,696884590,12180,12180,12180,12180,0
|
|
20230920,160400,696884590,12180,12180,12180,12180,0
|
|
20230920,160300,696884590,12180,12180,12180,12180,0
|
|
20230920,160200,696884590,12180,12180,12180,12180,0
|
|
20230920,160100,696884590,12180,12180,12180,12180,0
|
|
20230920,160000,696884590,12180,12180,12180,12180,0
|
|
20230920,155900,696884590,12180,12180,12180,12180,0
|
|
20230920,155800,696884590,12180,12180,12180,12180,0
|
|
20230920,155700,696884590,12180,12180,12180,12180,0
|
|
20230920,155600,696884590,12180,12180,12180,12180,0
|
|
20230920,155500,696884590,12180,12180,12180,12180,0
|
|
20230920,155400,696884590,12180,12180,12180,12180,0
|
|
20230920,155300,696884590,12180,12180,12180,12180,0
|
|
20230920,155200,696884590,12180,12180,12180,12180,0
|
|
20230920,155100,696884590,12180,12180,12180,12180,0
|
|
20230920,155000,696884590,12180,12180,12180,12180,0
|
|
20230920,154900,696884590,12180,12180,12180,12180,1105
|
|
20230920,154800,696884590,12180,12180,12180,12180,0
|
|
20230920,154700,696884590,12180,12180,12180,12180,0
|
|
20230920,154600,696884590,12180,12180,12180,12180,0
|
|
20230920,154500,696884590,12180,12180,12180,12180,0
|
|
20230920,154400,696884590,12180,12180,12180,12180,0
|
|
20230920,154300,696884590,12180,12180,12180,12180,0
|
|
20230920,154200,696884590,12180,12180,12180,12180,0
|
|
20230920,154100,696884590,12180,12180,12180,12180,0
|
|
20230920,154000,696884590,12180,12180,12180,12180,0
|
|
20230920,153900,696884590,12180,12180,12180,12180,0
|
|
20230920,153800,696884590,12180,12180,12180,12180,0
|
|
20230920,153700,696884590,12180,12180,12180,12180,0
|
|
20230920,153600,696884590,12180,12180,12180,12180,0
|
|
20230920,153500,696884590,12180,12180,12180,12180,0
|
|
20230920,153400,696884590,12180,12180,12180,12180,0
|
|
20230920,153300,696884590,12180,12180,12180,12180,0
|
|
20230920,153200,696884590,12180,12180,12180,12180,0
|
|
20230920,153100,696884590,12180,12180,12180,12180,0
|
|
20230920,153000,696884590,12180,12180,12180,12180,1105
|
|
20230920,152900,683425690,12180,12180,12180,12180,0
|
|
20230920,152800,683425690,12180,12180,12180,12180,0
|
|
20230920,152700,683425690,12180,12180,12180,12180,0
|
|
20230920,152600,683425690,12180,12180,12180,12180,0
|
|
20230920,152500,683425690,12180,12180,12180,12180,0
|
|
20230920,152400,683425690,12180,12180,12180,12180,0
|
|
20230920,152300,683425690,12180,12180,12180,12180,0
|
|
20230920,152200,683425690,12180,12180,12180,12180,0
|
|
20230920,152100,683425690,12180,12180,12180,12180,0
|
|
20230920,152000,683425690,12180,12180,12180,12180,0
|
|
20230920,151900,683425690,12180,12150,12180,12150,100
|
|
20230920,151800,682208160,12150,12150,12150,12150,2
|
|
20230920,151700,682183860,12150,12150,12150,12150,513
|
|
20230920,151600,675950910,12150,12170,12170,12150,500
|
|
20230920,151500,669875710,12170,12170,12170,12170,115
|
|
20230920,151400,668476160,12100,12170,12170,12100,160
|
|
20230920,151300,666534780,12170,12170,12170,12170,12
|
|
20230920,151200,666388740,12170,12180,12180,12170,165
|
|
20230920,151100,664379420,12180,12160,12180,12160,585
|
|
20230920,151000,657259270,12160,12170,12170,12160,43
|
|
20230920,150900,656736290,12160,12160,12160,12160,386
|
|
20230920,150800,652042530,12150,12150,12150,12150,151
|
|
20230920,150700,650207880,12150,12150,12150,12150,0
|
|
20230920,150600,650207880,12150,12150,12150,12150,467
|
|
20230920,150500,644533830,12150,12150,12150,12150,100
|
|
20230920,150400,643318830,12150,12150,12150,12150,1
|
|
20230920,150300,643306680,12070,12070,12070,12070,50
|
|
20230920,150200,642703180,12070,12100,12160,12070,356
|
|
20230920,150100,638383420,12090,12100,12100,12090,14
|
|
20230920,150000,638214150,12100,12100,12100,12100,673
|
|
20230920,145900,630070850,12100,12160,12160,12100,15
|
|
20230920,145800,629888750,12170,12170,12170,12170,0
|
|
20230920,145700,629888750,12170,12170,12170,12170,0
|
|
20230920,145600,629888750,12170,12170,12170,12170,0
|
|
20230920,145500,629888750,12170,12170,12170,12110,755
|
|
20230920,145400,620724540,12170,12170,12170,12170,0
|
|
20230920,145300,620724540,12170,12160,12170,12160,307
|
|
20230920,145200,616988550,12170,12170,12170,12170,1
|
|
20230920,145100,616976380,12120,12120,12120,12120,0
|
|
20230920,145000,616976380,12120,12160,12160,12120,600
|
|
20230920,144900,609694590,12170,12190,12190,12170,6
|
|
20230920,144800,609621550,12200,12190,12200,12190,122
|
|
20230920,144700,608133260,12190,12190,12190,12190,5
|
|
20230920,144600,608072310,12200,12190,12200,12190,302
|
|
20230920,144500,604390910,12190,12180,12190,12180,329
|
|
20230920,144400,600381230,12160,12120,12160,12120,1488
|
|
20230920,144300,582303330,12120,12120,12130,12080,209
|
|
20230920,144200,579769360,12120,12120,12130,12120,40
|
|
20230920,144100,579284290,12130,12120,12130,12120,80
|
|
20230920,144000,578314490,12130,12130,12130,12130,0
|
|
20230920,143900,578314490,12130,12110,12130,12080,103
|
|
20230920,143800,577068490,12110,12120,12120,12110,35
|
|
20230920,143700,576644390,12150,12150,12150,12150,0
|
|
20230920,143600,576644390,12150,12150,12150,12150,18
|
|
20230920,143500,576425690,12160,12130,12160,12130,240
|
|
20230920,143400,573512890,12130,12130,12130,12130,1
|
|
20230920,143300,573500760,12130,12130,12130,12130,0
|
|
20230920,143200,573500760,12130,12130,12130,12130,0
|
|
20230920,143100,573500760,12130,12130,12130,12130,14
|
|
20230920,143000,573330940,12140,12140,12140,12140,0
|
|
20230920,142900,573330940,12140,12140,12140,12140,0
|
|
20230920,142800,573330940,12140,12130,12140,12130,452
|
|
20230920,142700,567845660,12140,12080,12140,12080,40
|
|
20230920,142600,567360120,12140,12140,12140,12140,5
|
|
20230920,142500,567299420,12140,12140,12140,12140,9
|
|
20230920,142400,567190160,12140,12140,12140,12140,428
|
|
20230920,142300,561994240,12140,12140,12140,12140,643
|
|
20230920,142200,554188220,12140,12140,12140,12140,15
|
|
20230920,142100,554006120,12140,12110,12140,12110,123
|
|
20230920,142000,552515330,12110,12110,12110,12110,11
|
|
20230920,141900,552382120,12110,12090,12110,12090,344
|
|
20230920,141800,548220650,12090,12090,12090,12090,0
|
|
20230920,141700,548220650,12090,12090,12090,12090,0
|
|
20230920,141600,548220650,12090,12080,12090,12080,170
|
|
20230920,141500,546166430,12080,12060,12080,12060,60
|
|
20230920,141400,545442180,12050,12050,12050,12050,113
|
|
20230920,141300,544080530,12050,12050,12050,12050,0
|
|
20230920,141200,544080530,12050,12040,12050,12040,11
|
|
20230920,141100,543948050,12040,12020,12050,12020,190
|
|
20230920,141000,541660910,12020,12020,12020,12020,11
|
|
20230920,140900,541528690,12020,12020,12020,12020,12
|
|
20230920,140800,541384450,12010,11970,12010,11970,2032
|
|
20230920,140700,517018380,11970,11970,11970,11970,10
|
|
20230920,140600,516898680,11960,11960,11960,11960,168
|
|
20230920,140500,514889400,11960,11960,11960,11960,32
|
|
20230920,140400,514506680,11960,11960,11960,11960,267
|
|
20230920,140300,511313360,11960,11960,11960,11960,54
|
|
20230920,140200,510667520,11960,11940,11960,11940,259
|
|
20230920,140100,507572870,11940,11940,11940,11940,39
|
|
20230920,140000,507107210,11920,11920,11920,11920,17
|
|
20230920,135900,506904570,11940,11920,11940,11920,310
|
|
20230920,135800,503209170,11920,11920,11920,11920,0
|
|
20230920,135700,503209170,11920,11920,11920,11920,0
|
|
20230920,135600,503209170,11920,11920,11920,11920,4
|
|
20230920,135500,503161490,11950,11950,11950,11950,322
|
|
20230920,135400,499313590,11920,11920,11920,11920,0
|
|
20230920,135300,499313590,11920,11920,11920,11920,4
|
|
20230920,135200,499265910,11950,11940,11950,11940,22
|
|
20230920,135100,499003110,11950,11940,11950,11920,140
|
|
20230920,135000,497331570,11920,11930,11940,11920,21
|
|
20230920,134900,497080940,11920,11920,11920,11920,0
|
|
20230920,134800,497080940,11920,11920,11920,11920,11
|
|
20230920,134700,496949820,11930,11930,11930,11930,1
|
|
20230920,134600,496937890,11940,11940,11940,11940,10
|
|
20230920,134500,496818490,11950,11930,11950,11930,2
|
|
20230920,134400,496794610,11930,11940,11940,11920,14
|
|
20230920,134300,496627620,11940,11940,11940,11940,300
|
|
20230920,134200,493045620,11910,11910,11910,11910,0
|
|
20230920,134100,493045620,11910,11910,11940,11910,107
|
|
20230920,134000,491769420,11920,11910,11920,11910,85
|
|
20230920,133900,490756670,11900,11900,11900,11900,20
|
|
20230920,133800,490518670,11900,11900,11900,11900,7
|
|
20230920,133700,490435370,11900,11880,11900,11880,218
|
|
20230920,133600,487841870,11880,11880,11880,11880,0
|
|
20230920,133500,487841870,11880,11880,11880,11880,5
|
|
20230920,133400,487782470,11880,11870,11880,11870,1153
|
|
20230920,133300,474092940,11850,11850,11860,11850,1780
|
|
20230920,133200,452999930,11850,11850,11850,11850,4
|
|
20230920,133100,452952530,11880,11860,11880,11860,92
|
|
20230920,133000,451859820,11860,11860,11860,11860,1
|
|
20230920,132900,451847960,11850,11850,11850,11850,15
|
|
20230920,132800,451670210,11860,11860,11860,11860,1
|
|
20230920,132700,451658350,11860,11860,11860,11860,0
|
|
20230920,132600,451658350,11860,11850,11860,11850,5
|
|
20230920,132500,451599090,11850,11850,11850,11850,6
|
|
20230920,132400,451527990,11850,11850,11850,11850,0
|
|
20230920,132300,451527990,11850,11850,11850,11850,4
|
|
20230920,132200,451480590,11880,11880,11880,11880,0
|
|
20230920,132100,451480590,11880,11880,11880,11880,92
|
|
20230920,132000,450387630,11880,11850,11880,11850,28
|
|
20230920,131900,450055210,11870,11870,11870,11870,2
|
|
20230920,131800,450031470,11870,11870,11870,11870,3
|
|
20230920,131700,449995860,11870,11870,11870,11870,2
|
|
20230920,131600,449972120,11870,11870,11870,11870,0
|
|
20230920,131500,449972120,11870,11870,11870,11870,11
|
|
20230920,131400,449841550,11850,11850,11850,11850,4
|
|
20230920,131300,449794150,11840,11840,11840,11840,119
|
|
20230920,131200,448385190,11840,11840,11840,11840,0
|
|
20230920,131100,448385190,11840,11850,11880,11840,96
|
|
20230920,131000,447245780,11830,11830,11830,11830,0
|
|
20230920,130900,447245780,11830,11830,11830,11830,1
|
|
20230920,130800,447233950,11840,11840,11840,11840,4
|
|
20230920,130700,447186590,11850,11850,11850,11850,316
|
|
20230920,130600,443441990,11870,11870,11870,11870,0
|
|
20230920,130500,443441990,11870,11830,11870,11830,5
|
|
20230920,130400,443382800,11820,11820,11820,11820,0
|
|
20230920,130300,443382800,11820,11820,11820,11820,0
|
|
20230920,130200,443382800,11820,11820,11820,11820,14
|
|
20230920,130100,443217320,11880,11860,11880,11860,92
|
|
20230920,130000,442125340,11820,11820,11820,11820,0
|
|
20230920,125900,442125340,11820,11820,11820,11820,4
|
|
20230920,125800,442078060,11830,11830,11830,11830,0
|
|
20230920,125700,442078060,11830,11830,11830,11830,0
|
|
20230920,125600,442078060,11830,11830,11830,11830,4
|
|
20230920,125500,442030740,11860,11860,11860,11860,10
|
|
20230920,125400,441912140,11820,11820,11820,11820,0
|
|
20230920,125300,441912140,11820,11820,11820,11820,4
|
|
20230920,125200,441864860,11880,11870,11880,11870,84
|
|
20230920,125100,440867050,11880,11880,11880,11880,43
|
|
20230920,125000,440356210,11880,11830,11880,11830,73
|
|
20230920,124900,439489870,11820,11820,11820,11820,0
|
|
20230920,124800,439489870,11820,11820,11820,11820,0
|
|
20230920,124700,439489870,11820,11820,11820,11820,4
|
|
20230920,124600,439442590,11880,11880,11880,11880,0
|
|
20230920,124500,439442590,11880,11880,11880,11880,0
|
|
20230920,124400,439442590,11880,11820,11880,11820,55
|
|
20230920,124300,438789920,11870,11870,11870,11870,15
|
|
20230920,124200,438611870,11880,11880,11880,11880,1
|
|
20230920,124100,438599990,11880,11850,11880,11810,164
|
|
20230920,124000,436654890,11850,11850,11850,11850,2
|
|
20230920,123900,436631190,11860,11860,11860,11860,0
|
|
20230920,123800,436631190,11860,11810,11860,11810,5
|
|
20230920,123700,436572090,11860,11860,11860,11860,1
|
|
20230920,123600,436560230,11800,11800,11800,11800,0
|
|
20230920,123500,436560230,11800,11800,11800,11800,4
|
|
20230920,123400,436513030,11800,11800,11800,11800,0
|
|
20230920,123300,436513030,11800,11800,11800,11800,0
|
|
20230920,123200,436513030,11800,11800,11800,11800,4
|
|
20230920,123100,436465830,11880,11850,11880,11850,92
|
|
20230920,123000,435373710,11800,11800,11800,11800,0
|
|
20230920,122900,435373710,11800,11800,11800,11800,4
|
|
20230920,122800,435326510,11860,11860,11860,11860,37
|
|
20230920,122700,434887690,11860,11860,11860,11860,0
|
|
20230920,122600,434887690,11860,11810,11860,11810,34
|
|
20230920,122500,434485350,11820,11820,11820,11820,1
|
|
20230920,122400,434473530,11830,11830,11830,11830,0
|
|
20230920,122300,434473530,11830,11830,11830,11830,0
|
|
20230920,122200,434473530,11830,11850,11850,11830,4
|
|
20230920,122100,434426190,11850,11850,11850,11840,75
|
|
20230920,122000,433537540,11850,11850,11860,11850,19
|
|
20230920,121900,433312380,11800,11810,11810,11800,277
|
|
20230920,121800,430043460,11870,11870,11870,11870,0
|
|
20230920,121700,430043460,11870,11870,11870,11870,1
|
|
20230920,121600,430031590,11810,11810,11810,11810,4
|
|
20230920,121500,429984350,11810,11810,11810,11810,130
|
|
20230920,121400,428449050,11810,11810,11810,11810,0
|
|
20230920,121300,428449050,11810,11810,11810,11810,4
|
|
20230920,121200,428401810,11880,11880,11880,11880,0
|
|
20230920,121100,428401810,11880,11850,11880,11850,92
|
|
20230920,121000,427309450,11810,11810,11810,11800,340
|
|
20230920,120900,423296720,11860,11860,11860,11860,0
|
|
20230920,120800,423296720,11860,11860,11860,11860,1
|
|
20230920,120700,423284860,11810,11810,11810,11810,4
|
|
20230920,120600,423237620,11860,11860,11860,11860,1
|
|
20230920,120500,423225760,11810,11810,11810,11810,0
|
|
20230920,120400,423225760,11810,11810,11810,11810,5
|
|
20230920,120300,423166710,11880,11880,11880,11880,0
|
|
20230920,120200,423166710,11880,11880,11880,11880,0
|
|
20230920,120100,423166710,11880,11810,11880,11800,599
|
|
20230920,120000,416090420,11810,11810,11810,11810,20
|
|
20230920,115900,415854220,11810,11810,11810,11810,0
|
|
20230920,115800,415854220,11810,11810,11810,11810,4
|
|
20230920,115700,415806980,11850,11850,11850,11850,1
|
|
20230920,115600,415795130,11810,11810,11810,11810,0
|
|
20230920,115500,415795130,11810,11810,11810,11810,4
|
|
20230920,115400,415747890,11820,11820,11820,11820,0
|
|
20230920,115300,415747890,11820,11820,11820,11820,0
|
|
20230920,115200,415747890,11820,11820,11820,11820,4
|
|
20230920,115100,415700610,11880,11850,11880,11850,75
|
|
20230920,115000,414810570,11860,11860,11860,11860,17
|
|
20230920,114900,414608950,11800,11800,11800,11800,4
|
|
20230920,114800,414561750,11860,11860,11860,11860,0
|
|
20230920,114700,414561750,11860,11860,11860,11860,1
|
|
20230920,114600,414549890,11800,11800,11800,11800,4
|
|
20230920,114500,414502690,11870,11850,11870,11850,3
|
|
20230920,114400,414467120,11850,11840,11850,11800,901
|
|
20230920,114300,403823650,11840,11850,11850,11840,14
|
|
20230920,114200,403657880,11880,11880,11880,11880,0
|
|
20230920,114100,403657880,11880,11860,11880,11860,80
|
|
20230920,114000,402707700,11860,11840,11860,11840,16
|
|
20230920,113900,402518110,11850,11860,11860,11850,2
|
|
20230920,113800,402494400,11840,11840,11840,11840,0
|
|
20230920,113700,402494400,11840,11840,11840,11840,4
|
|
20230920,113600,402447040,11870,11870,11870,11870,0
|
|
20230920,113500,402447040,11870,11870,11870,11870,0
|
|
20230920,113400,402447040,11870,11870,11870,11840,6
|
|
20230920,113300,402375940,11840,11850,11850,11840,85
|
|
20230920,113200,401368740,11850,11850,11850,11850,510
|
|
20230920,113100,395325240,11880,11870,11880,11850,96
|
|
20230920,113000,394185570,11870,11860,11870,11860,2
|
|
20230920,112900,394161840,11870,11870,11870,11870,1
|
|
20230920,112800,394149970,11850,11850,11850,11850,229
|
|
20230920,112700,391436320,11880,11880,11880,11880,6
|
|
20230920,112600,391365040,11880,11880,11880,11880,0
|
|
20230920,112500,391365040,11880,11850,11880,11850,5
|
|
20230920,112400,391305760,11880,11880,11880,11880,250
|
|
20230920,112300,388335760,11880,11880,11880,11860,23
|
|
20230920,112200,388062750,11850,11850,11850,11850,4
|
|
20230920,112100,388015350,11890,11890,11890,11890,75
|
|
20230920,112000,387123600,11890,11870,11890,11860,26
|
|
20230920,111900,386814970,11860,11870,11870,11860,6
|
|
20230920,111800,386743790,11870,11870,11870,11870,2
|
|
20230920,111700,386720050,11870,11860,11870,11860,11
|
|
20230920,111600,386589580,11870,11850,11870,11850,5
|
|
20230920,111500,386530310,11890,11890,11890,11890,0
|
|
20230920,111400,386530310,11890,11890,11890,11890,0
|
|
20230920,111300,386530310,11890,11850,11890,11850,5
|
|
20230920,111200,386471020,11900,11900,11900,11900,200
|
|
20230920,111100,384091020,11900,11900,11900,11890,165
|
|
20230920,111000,382128350,11900,11850,11900,11850,17
|
|
20230920,110900,381926250,11900,11880,11900,11880,25
|
|
20230920,110800,381629080,11890,11870,11890,11870,735
|
|
20230920,110700,372894990,11880,11830,11880,11830,6
|
|
20230920,110600,372823910,11870,11870,11870,11870,0
|
|
20230920,110500,372823910,11870,11860,11870,11860,12
|
|
20230920,110400,372681580,11880,11880,11880,11810,125
|
|
20230920,110300,371196860,11880,11870,11880,11870,36
|
|
20230920,110200,370769480,11860,11820,11860,11820,1299
|
|
20230920,110100,355394390,11820,11820,11820,11750,178
|
|
20230920,110000,353290820,11830,11800,11830,11800,372
|
|
20230920,105900,348898700,11740,11790,11790,11740,800
|
|
20230920,105800,339491640,11790,11790,11790,11790,4
|
|
20230920,105700,339444480,11790,11790,11790,11790,10
|
|
20230920,105600,339326580,11800,11790,11800,11790,60
|
|
20230920,105500,338619080,11790,11790,11790,11790,5
|
|
20230920,105400,338560130,11790,11790,11790,11790,50
|
|
20230920,105300,337970630,11790,11800,11800,11790,63
|
|
20230920,105200,337227340,11800,11800,11800,11800,5
|
|
20230920,105100,337168340,11830,11830,11830,11830,15
|
|
20230920,105000,336990890,11830,11790,11830,11790,99
|
|
20230920,104900,335821050,11810,11810,11810,11810,46
|
|
20230920,104800,335277790,11790,11790,11790,11790,14
|
|
20230920,104700,335112730,11790,11790,11790,11790,0
|
|
20230920,104600,335112730,11790,11790,11790,11790,0
|
|
20230920,104500,335112730,11790,11820,11820,11790,20
|
|
20230920,104400,334876450,11820,11820,11820,11820,16
|
|
20230920,104300,334687330,11800,11790,11800,11790,25
|
|
20230920,104200,334392530,11790,11780,11790,11780,31
|
|
20230920,104100,334027140,11790,11790,11790,11790,81
|
|
20230920,104000,333072150,11790,11770,11790,11770,13
|
|
20230920,103900,332918980,11760,11780,11780,11760,5
|
|
20230920,103800,332860160,11760,11760,11760,11750,41
|
|
20230920,103700,332378110,11780,11780,11780,11780,1
|
|
20230920,103600,332366330,11760,11760,11760,11760,4
|
|
20230920,103500,332319290,11790,11790,11790,11790,0
|
|
20230920,103400,332319290,11790,11790,11790,11790,1
|
|
20230920,103300,332307500,11750,11750,11750,11750,4
|
|
20230920,103200,332260500,11790,11760,11790,11740,2087
|
|
20230920,103100,307755250,11790,11780,11790,11780,32
|
|
20230920,103000,307378080,11790,11790,11790,11750,71
|
|
20230920,102900,306541150,11740,11740,11740,11740,0
|
|
20230920,102800,306541150,11740,11740,11740,11740,0
|
|
20230920,102700,306541150,11740,11740,11740,11740,4
|
|
20230920,102600,306494190,11780,11780,11780,11780,42
|
|
20230920,102500,305999430,11770,11770,11770,11770,1000
|
|
20230920,102400,294229430,11730,11730,11730,11730,4
|
|
20230920,102300,294182510,11730,11730,11730,11730,0
|
|
20230920,102200,294182510,11730,11730,11730,11730,6
|
|
20230920,102100,294112130,11730,11800,11800,11730,31
|
|
20230920,102000,293746610,11800,11720,11800,11710,2066
|
|
20230920,101900,269548520,11710,11710,11710,11710,0
|
|
20230920,101800,269548520,11710,11750,11750,11710,2404
|
|
20230920,101700,241394760,11800,11800,11800,11800,1
|
|
20230920,101600,241382960,11750,11800,11800,11750,2514
|
|
20230920,101500,211829250,11780,11810,11810,11780,12
|
|
20230920,101400,211687680,11810,11810,11810,11810,90
|
|
20230920,101300,210624780,11810,11810,11810,11810,1
|
|
20230920,101200,210612970,11780,11780,11780,11780,24
|
|
20230920,101100,210330250,11820,11790,11820,11790,83
|
|
20230920,101000,209350040,11790,11780,11790,11780,34
|
|
20230920,100900,208949360,11780,11750,11780,11750,5
|
|
20230920,100800,208890580,11790,11790,11790,11790,1
|
|
20230920,100700,208878790,11750,11750,11750,11750,0
|
|
20230920,100600,208878790,11750,11800,11800,11750,5
|
|
20230920,100500,208819990,11810,11810,11810,11810,0
|
|
20230920,100400,208819990,11810,11760,11810,11750,23
|
|
20230920,100300,208549670,11750,11750,11750,11750,4
|
|
20230920,100200,208502670,11750,11750,11750,11750,251
|
|
20230920,100100,205553420,11750,11740,11750,11740,324
|
|
20230920,100000,201749490,11710,11710,11740,11710,301
|
|
20230920,095900,198224750,11740,11740,11740,11740,180
|
|
20230920,095800,196111550,11750,11700,11750,11700,3
|
|
20230920,095700,196076400,11750,11710,11750,11700,86
|
|
20230920,095600,195069950,11710,11720,11720,11700,4011
|
|
20230920,095500,148132690,11720,11720,11720,11720,0
|
|
20230920,095400,148132690,11720,11720,11720,11720,4
|
|
20230920,095300,148085810,11770,11770,11770,11770,0
|
|
20230920,095200,148085810,11770,11770,11770,11770,0
|
|
20230920,095100,148085810,11770,11770,11770,11720,98
|
|
20230920,095000,146932550,11710,11710,11710,11710,0
|
|
20230920,094900,146932550,11710,11780,11780,11710,1242
|
|
20230920,094800,132384300,11720,11730,11730,11720,909
|
|
20230920,094700,121730520,11730,11730,11730,11730,32
|
|
20230920,094600,121355160,11730,11740,11800,11730,774
|
|
20230920,094500,112273670,11740,11740,11740,11740,4
|
|
20230920,094400,112226710,11810,11810,11810,11810,2
|
|
20230920,094300,112203090,11740,11740,11740,11740,0
|
|
20230920,094200,112203090,11740,11790,11790,11740,67
|
|
20230920,094100,111413360,11790,11800,11830,11790,104
|
|
20230920,094000,110184330,11800,11800,11800,11800,0
|
|
20230920,093900,110184330,11800,11740,11800,11740,5
|
|
20230920,093800,110125570,11800,11750,11800,11730,817
|
|
20230920,093700,100540430,11820,11820,11820,11820,5
|
|
20230920,093600,100481330,11820,11730,11820,11730,274
|
|
20230920,093500,97258990,11730,11750,11750,11730,761
|
|
20230920,093400,88331390,11750,11750,11750,11750,0
|
|
20230920,093300,88331390,11750,11720,11750,11720,185
|
|
20230920,093200,86157760,11720,11720,11720,11720,0
|
|
20230920,093100,86157760,11720,11750,11750,11720,187
|
|
20230920,093000,83963930,11750,11720,11750,11720,64
|
|
20230920,092900,83212150,11750,11780,11780,11750,153
|
|
20230920,092800,81410710,11830,11830,11830,11830,1
|
|
20230920,092700,81398880,11770,11770,11770,11770,4
|
|
20230920,092600,81351800,11780,11780,11780,11780,200
|
|
20230920,092500,78995800,11770,11770,11770,11770,1
|
|
20230920,092400,78984030,11720,11750,11760,11720,1284
|
|
20230920,092300,63911440,11780,11760,11780,11760,100
|
|
20230920,092200,62733750,11750,11750,11760,11750,211
|
|
20230920,092100,60254420,11740,11740,11740,11740,4
|
|
20230920,092000,60207460,11790,11790,11790,11790,100
|
|
20230920,091900,59028460,11800,11740,11800,11740,101
|
|
20230920,091800,57837360,11740,11740,11740,11720,815
|
|
20230920,091700,48282460,11800,11800,11800,11800,1
|
|
20230920,091600,48270660,11740,11740,11740,11740,19
|
|
20230920,091500,48047600,11720,11750,11750,11720,149
|
|
20230920,091400,46297720,11760,11760,11760,11760,239
|
|
20230920,091300,43487080,11820,11760,11820,11760,446
|
|
20230920,091200,38236130,11760,11760,11760,11760,10
|
|
20230920,091100,38118530,11750,11780,11780,11750,462
|
|
20230920,091000,32678760,11770,11780,11780,11770,459
|
|
20230920,090900,27273540,11850,11780,11850,11780,3
|
|
20230920,090800,27238130,11770,11780,11780,11770,116
|
|
20230920,090700,25872790,11780,11790,11790,11780,243
|
|
20230920,090600,23009890,11790,11790,11790,11790,1
|
|
20230920,090500,22998100,11780,11790,11790,11780,295
|
|
20230920,090400,19520090,11790,11800,11800,11790,200
|
|
20230920,090300,17161090,11790,11790,11790,11790,0
|
|
20230920,090200,17161090,11790,11800,11800,11790,54
|
|
20230920,090100,16523930,11790,11810,11810,11790,764
|
|
20230920,090000,7508820,11810,11910,11910,11810,632
|