697 lines
33 KiB
CSV
697 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,203400,859803590,6400,6400,6400,6400,3508
|
|
20230920,203300,859803590,6400,6400,6400,6400,0
|
|
20230920,203200,859803590,6400,6400,6400,6400,0
|
|
20230920,203100,859803590,6400,6400,6400,6400,0
|
|
20230920,203000,859803590,6400,6400,6400,6400,0
|
|
20230920,202900,859803590,6400,6400,6400,6400,0
|
|
20230920,202800,859803590,6400,6400,6400,6400,0
|
|
20230920,202700,859803590,6400,6400,6400,6400,0
|
|
20230920,202600,859803590,6400,6400,6400,6400,0
|
|
20230920,202500,859803590,6400,6400,6400,6400,0
|
|
20230920,202400,859803590,6400,6400,6400,6400,0
|
|
20230920,202300,859803590,6400,6400,6400,6400,0
|
|
20230920,202200,859803590,6400,6400,6400,6400,0
|
|
20230920,202100,859803590,6400,6400,6400,6400,0
|
|
20230920,202000,859803590,6400,6400,6400,6400,0
|
|
20230920,201900,859803590,6400,6400,6400,6400,0
|
|
20230920,201800,859803590,6400,6400,6400,6400,0
|
|
20230920,201700,859803590,6400,6400,6400,6400,0
|
|
20230920,201600,859803590,6400,6400,6400,6400,0
|
|
20230920,201500,859803590,6400,6400,6400,6400,0
|
|
20230920,201400,859803590,6400,6400,6400,6400,0
|
|
20230920,201300,859803590,6400,6400,6400,6400,0
|
|
20230920,201200,859803590,6400,6400,6400,6400,0
|
|
20230920,201100,859803590,6400,6400,6400,6400,0
|
|
20230920,201000,859803590,6400,6400,6400,6400,0
|
|
20230920,200900,859803590,6400,6400,6400,6400,0
|
|
20230920,200800,859803590,6400,6400,6400,6400,0
|
|
20230920,200700,859803590,6400,6400,6400,6400,0
|
|
20230920,200600,859803590,6400,6400,6400,6400,0
|
|
20230920,200500,859803590,6400,6400,6400,6400,0
|
|
20230920,200400,859803590,6400,6400,6400,6400,3508
|
|
20230920,200300,859803590,6400,6400,6400,6400,0
|
|
20230920,200200,859803590,6400,6400,6400,6400,0
|
|
20230920,200100,859803590,6400,6400,6400,6400,0
|
|
20230920,200000,859803590,6400,6400,6400,6400,0
|
|
20230920,195900,859803590,6400,6400,6400,6400,0
|
|
20230920,195800,859803590,6400,6400,6400,6400,0
|
|
20230920,195700,859803590,6400,6400,6400,6400,0
|
|
20230920,195600,859803590,6400,6400,6400,6400,0
|
|
20230920,195500,859803590,6400,6400,6400,6400,0
|
|
20230920,195400,859803590,6400,6400,6400,6400,0
|
|
20230920,195300,859803590,6400,6400,6400,6400,0
|
|
20230920,195200,859803590,6400,6400,6400,6400,0
|
|
20230920,195100,859803590,6400,6400,6400,6400,0
|
|
20230920,195000,859803590,6400,6400,6400,6400,0
|
|
20230920,194900,859803590,6400,6400,6400,6400,0
|
|
20230920,194800,859803590,6400,6400,6400,6400,0
|
|
20230920,194700,859803590,6400,6400,6400,6400,0
|
|
20230920,194600,859803590,6400,6400,6400,6400,0
|
|
20230920,194500,859803590,6400,6400,6400,6400,0
|
|
20230920,194400,859803590,6400,6400,6400,6400,0
|
|
20230920,194300,859803590,6400,6400,6400,6400,0
|
|
20230920,194200,859803590,6400,6400,6400,6400,0
|
|
20230920,194100,859803590,6400,6400,6400,6400,0
|
|
20230920,194000,859803590,6400,6400,6400,6400,0
|
|
20230920,193900,859803590,6400,6400,6400,6400,0
|
|
20230920,193800,859803590,6400,6400,6400,6400,0
|
|
20230920,193700,859803590,6400,6400,6400,6400,0
|
|
20230920,193600,859803590,6400,6400,6400,6400,0
|
|
20230920,193500,859803590,6400,6400,6400,6400,0
|
|
20230920,193400,859803590,6400,6400,6400,6400,3508
|
|
20230920,193300,859803590,6400,6400,6400,6400,0
|
|
20230920,193200,859803590,6400,6400,6400,6400,0
|
|
20230920,193100,859803590,6400,6400,6400,6400,0
|
|
20230920,193000,859803590,6400,6400,6400,6400,0
|
|
20230920,192900,859803590,6400,6400,6400,6400,0
|
|
20230920,192800,859803590,6400,6400,6400,6400,0
|
|
20230920,192700,859803590,6400,6400,6400,6400,0
|
|
20230920,192600,859803590,6400,6400,6400,6400,0
|
|
20230920,192500,859803590,6400,6400,6400,6400,0
|
|
20230920,192400,859803590,6400,6400,6400,6400,0
|
|
20230920,192300,859803590,6400,6400,6400,6400,0
|
|
20230920,192200,859803590,6400,6400,6400,6400,0
|
|
20230920,192100,859803590,6400,6400,6400,6400,0
|
|
20230920,192000,859803590,6400,6400,6400,6400,0
|
|
20230920,191900,859803590,6400,6400,6400,6400,0
|
|
20230920,191800,859803590,6400,6400,6400,6400,0
|
|
20230920,191700,859803590,6400,6400,6400,6400,0
|
|
20230920,191600,859803590,6400,6400,6400,6400,0
|
|
20230920,191500,859803590,6400,6400,6400,6400,0
|
|
20230920,191400,859803590,6400,6400,6400,6400,0
|
|
20230920,191300,859803590,6400,6400,6400,6400,0
|
|
20230920,191200,859803590,6400,6400,6400,6400,0
|
|
20230920,191100,859803590,6400,6400,6400,6400,0
|
|
20230920,191000,859803590,6400,6400,6400,6400,0
|
|
20230920,190900,859803590,6400,6400,6400,6400,0
|
|
20230920,190800,859803590,6400,6400,6400,6400,0
|
|
20230920,190700,859803590,6400,6400,6400,6400,0
|
|
20230920,190600,859803590,6400,6400,6400,6400,0
|
|
20230920,190500,859803590,6400,6400,6400,6400,0
|
|
20230920,190400,859803590,6400,6400,6400,6400,3508
|
|
20230920,190300,859803590,6400,6400,6400,6400,0
|
|
20230920,190200,859803590,6400,6400,6400,6400,0
|
|
20230920,190100,859803590,6400,6400,6400,6400,0
|
|
20230920,190000,859803590,6400,6400,6400,6400,0
|
|
20230920,185900,859803590,6400,6400,6400,6400,0
|
|
20230920,185800,859803590,6400,6400,6400,6400,0
|
|
20230920,185700,859803590,6400,6400,6400,6400,0
|
|
20230920,185600,859803590,6400,6400,6400,6400,0
|
|
20230920,185500,859803590,6400,6400,6400,6400,0
|
|
20230920,185400,859803590,6400,6400,6400,6400,0
|
|
20230920,185300,859803590,6400,6400,6400,6400,0
|
|
20230920,185200,859803590,6400,6400,6400,6400,0
|
|
20230920,185100,859803590,6400,6400,6400,6400,0
|
|
20230920,185000,859803590,6400,6400,6400,6400,0
|
|
20230920,184900,859803590,6400,6400,6400,6400,0
|
|
20230920,184800,859803590,6400,6400,6400,6400,0
|
|
20230920,184700,859803590,6400,6400,6400,6400,0
|
|
20230920,184600,859803590,6400,6400,6400,6400,0
|
|
20230920,184500,859803590,6400,6400,6400,6400,0
|
|
20230920,184400,859803590,6400,6400,6400,6400,0
|
|
20230920,184300,859803590,6400,6400,6400,6400,0
|
|
20230920,184200,859803590,6400,6400,6400,6400,0
|
|
20230920,184100,859803590,6400,6400,6400,6400,0
|
|
20230920,184000,859803590,6400,6400,6400,6400,0
|
|
20230920,183900,859803590,6400,6400,6400,6400,0
|
|
20230920,183800,859803590,6400,6400,6400,6400,0
|
|
20230920,183700,859803590,6400,6400,6400,6400,0
|
|
20230920,183600,859803590,6400,6400,6400,6400,0
|
|
20230920,183500,859803590,6400,6400,6400,6400,0
|
|
20230920,183400,859803590,6400,6400,6400,6400,3508
|
|
20230920,183300,859803590,6400,6400,6400,6400,0
|
|
20230920,183200,859803590,6400,6400,6400,6400,0
|
|
20230920,183100,859803590,6400,6400,6400,6400,0
|
|
20230920,183000,859803590,6400,6400,6400,6400,0
|
|
20230920,182900,859803590,6400,6400,6400,6400,0
|
|
20230920,182800,859803590,6400,6400,6400,6400,0
|
|
20230920,182700,859803590,6400,6400,6400,6400,0
|
|
20230920,182600,859803590,6400,6400,6400,6400,0
|
|
20230920,182500,859803590,6400,6400,6400,6400,0
|
|
20230920,182400,859803590,6400,6400,6400,6400,0
|
|
20230920,182300,859803590,6400,6400,6400,6400,0
|
|
20230920,182200,859803590,6400,6400,6400,6400,0
|
|
20230920,182100,859803590,6400,6400,6400,6400,0
|
|
20230920,182000,859803590,6400,6400,6400,6400,0
|
|
20230920,181900,859803590,6400,6400,6400,6400,0
|
|
20230920,181800,859803590,6400,6400,6400,6400,0
|
|
20230920,181700,859803590,6400,6400,6400,6400,0
|
|
20230920,181600,859803590,6400,6400,6400,6400,0
|
|
20230920,181500,859803590,6400,6400,6400,6400,0
|
|
20230920,181400,859803590,6400,6400,6400,6400,0
|
|
20230920,181300,859803590,6400,6400,6400,6400,0
|
|
20230920,181200,859803590,6400,6400,6400,6400,0
|
|
20230920,181100,859803590,6400,6400,6400,6400,0
|
|
20230920,181000,859803590,6400,6400,6400,6400,0
|
|
20230920,180900,859803590,6400,6400,6400,6400,0
|
|
20230920,180800,859803590,6400,6400,6400,6400,0
|
|
20230920,180700,859803590,6400,6400,6400,6400,0
|
|
20230920,180600,859803590,6400,6400,6400,6400,0
|
|
20230920,180500,859803590,6400,6400,6400,6400,0
|
|
20230920,180400,859803590,6400,6400,6400,6400,3508
|
|
20230920,180300,859803590,6400,6400,6400,6400,0
|
|
20230920,180200,859803590,6400,6400,6400,6400,0
|
|
20230920,180100,859803590,6400,6400,6400,6400,0
|
|
20230920,180000,859803590,6400,6400,6400,6400,0
|
|
20230920,175900,859803590,6400,6400,6400,6400,0
|
|
20230920,175800,859803590,6400,6400,6400,6400,0
|
|
20230920,175700,859803590,6400,6400,6400,6400,0
|
|
20230920,175600,859803590,6400,6400,6400,6400,0
|
|
20230920,175500,859803590,6400,6400,6400,6400,0
|
|
20230920,175400,859803590,6400,6400,6400,6400,0
|
|
20230920,175300,859803590,6400,6400,6400,6400,0
|
|
20230920,175200,859803590,6400,6400,6400,6400,0
|
|
20230920,175100,859803590,6400,6400,6400,6400,0
|
|
20230920,175000,859803590,6400,6400,6400,6400,0
|
|
20230920,174900,859803590,6400,6400,6400,6400,0
|
|
20230920,174800,859803590,6400,6400,6400,6400,0
|
|
20230920,174700,859803590,6400,6400,6400,6400,0
|
|
20230920,174600,859803590,6400,6400,6400,6400,0
|
|
20230920,174500,859803590,6400,6400,6400,6400,0
|
|
20230920,174400,859803590,6400,6400,6400,6400,0
|
|
20230920,174300,859803590,6400,6400,6400,6400,0
|
|
20230920,174200,859803590,6400,6400,6400,6400,0
|
|
20230920,174100,859803590,6400,6400,6400,6400,0
|
|
20230920,174000,859803590,6400,6400,6400,6400,0
|
|
20230920,173900,859803590,6400,6400,6400,6400,0
|
|
20230920,173800,859803590,6400,6400,6400,6400,0
|
|
20230920,173700,859803590,6400,6400,6400,6400,0
|
|
20230920,173600,859803590,6400,6400,6400,6400,0
|
|
20230920,173500,859803590,6400,6400,6400,6400,0
|
|
20230920,173400,859803590,6400,6400,6400,6400,3508
|
|
20230920,173300,859803590,6400,6400,6400,6400,0
|
|
20230920,173200,859803590,6400,6400,6400,6400,0
|
|
20230920,173100,859803590,6400,6400,6400,6400,0
|
|
20230920,173000,859803590,6400,6400,6400,6400,0
|
|
20230920,172900,859803590,6400,6400,6400,6400,0
|
|
20230920,172800,859803590,6400,6400,6400,6400,0
|
|
20230920,172700,859803590,6400,6400,6400,6400,0
|
|
20230920,172600,859803590,6400,6400,6400,6400,0
|
|
20230920,172500,859803590,6400,6400,6400,6400,0
|
|
20230920,172400,859803590,6400,6400,6400,6400,0
|
|
20230920,172300,859803590,6400,6400,6400,6400,0
|
|
20230920,172200,859803590,6400,6400,6400,6400,0
|
|
20230920,172100,859803590,6400,6400,6400,6400,0
|
|
20230920,172000,859803590,6400,6400,6400,6400,0
|
|
20230920,171900,859803590,6400,6400,6400,6400,0
|
|
20230920,171800,859803590,6400,6400,6400,6400,0
|
|
20230920,171700,859803590,6400,6400,6400,6400,0
|
|
20230920,171600,859803590,6400,6400,6400,6400,0
|
|
20230920,171500,859803590,6400,6400,6400,6400,0
|
|
20230920,171400,859803590,6400,6400,6400,6400,0
|
|
20230920,171300,859803590,6400,6400,6400,6400,0
|
|
20230920,171200,859803590,6400,6400,6400,6400,0
|
|
20230920,171100,859803590,6400,6400,6400,6400,0
|
|
20230920,171000,859803590,6400,6400,6400,6400,0
|
|
20230920,170900,859803590,6400,6400,6400,6400,0
|
|
20230920,170800,859803590,6400,6400,6400,6400,0
|
|
20230920,170700,859803590,6400,6400,6400,6400,0
|
|
20230920,170600,859803590,6400,6400,6400,6400,0
|
|
20230920,170500,859803590,6400,6400,6400,6400,0
|
|
20230920,170400,859803590,6400,6400,6400,6400,3508
|
|
20230920,170300,859803590,6400,6400,6400,6400,0
|
|
20230920,170200,859803590,6400,6400,6400,6400,0
|
|
20230920,170100,859803590,6400,6400,6400,6400,0
|
|
20230920,170000,859803590,6400,6400,6400,6400,0
|
|
20230920,165900,859803590,6400,6400,6400,6400,0
|
|
20230920,165800,859803590,6400,6400,6400,6400,0
|
|
20230920,165700,859803590,6400,6400,6400,6400,0
|
|
20230920,165600,859803590,6400,6400,6400,6400,0
|
|
20230920,165500,859803590,6400,6400,6400,6400,0
|
|
20230920,165400,859803590,6400,6400,6400,6400,0
|
|
20230920,165300,859803590,6400,6400,6400,6400,0
|
|
20230920,165200,859803590,6400,6400,6400,6400,0
|
|
20230920,165100,859803590,6400,6400,6400,6400,0
|
|
20230920,165000,859803590,6400,6400,6400,6400,0
|
|
20230920,164900,859803590,6400,6400,6400,6400,0
|
|
20230920,164800,859803590,6400,6400,6400,6400,0
|
|
20230920,164700,859803590,6400,6400,6400,6400,0
|
|
20230920,164600,859803590,6400,6400,6400,6400,0
|
|
20230920,164500,859803590,6400,6400,6400,6400,0
|
|
20230920,164400,859803590,6400,6400,6400,6400,0
|
|
20230920,164300,859803590,6400,6400,6400,6400,0
|
|
20230920,164200,859803590,6400,6400,6400,6400,0
|
|
20230920,164100,859803590,6400,6400,6400,6400,0
|
|
20230920,164000,859803590,6400,6400,6400,6400,0
|
|
20230920,163900,859803590,6400,6400,6400,6400,0
|
|
20230920,163800,859803590,6400,6400,6400,6400,0
|
|
20230920,163700,859803590,6400,6400,6400,6400,0
|
|
20230920,163600,859803590,6400,6400,6400,6400,0
|
|
20230920,163500,859803590,6400,6400,6400,6400,0
|
|
20230920,163400,859803590,6400,6400,6400,6400,3508
|
|
20230920,163300,859803590,6400,6400,6400,6400,0
|
|
20230920,163200,859803590,6400,6400,6400,6400,0
|
|
20230920,163100,859803590,6400,6400,6400,6400,0
|
|
20230920,163000,859803590,6400,6400,6400,6400,0
|
|
20230920,162900,859803590,6400,6400,6400,6400,0
|
|
20230920,162800,859803590,6400,6400,6400,6400,0
|
|
20230920,162700,859803590,6400,6400,6400,6400,0
|
|
20230920,162600,859803590,6400,6400,6400,6400,0
|
|
20230920,162500,859803590,6400,6400,6400,6400,0
|
|
20230920,162400,859803590,6400,6400,6400,6400,0
|
|
20230920,162300,859803590,6400,6400,6400,6400,0
|
|
20230920,162200,859803590,6400,6400,6400,6400,0
|
|
20230920,162100,859803590,6400,6400,6400,6400,0
|
|
20230920,162000,859803590,6400,6400,6400,6400,0
|
|
20230920,161900,859803590,6400,6400,6400,6400,0
|
|
20230920,161800,859803590,6400,6400,6400,6400,0
|
|
20230920,161700,859803590,6400,6400,6400,6400,0
|
|
20230920,161600,859803590,6400,6400,6400,6400,0
|
|
20230920,161500,859803590,6400,6400,6400,6400,0
|
|
20230920,161400,859803590,6400,6400,6400,6400,0
|
|
20230920,161300,859803590,6400,6400,6400,6400,0
|
|
20230920,161200,859803590,6400,6400,6400,6400,0
|
|
20230920,161100,859803590,6400,6400,6400,6400,0
|
|
20230920,161000,859803590,6400,6400,6400,6400,0
|
|
20230920,160900,859803590,6400,6400,6400,6400,0
|
|
20230920,160800,859803590,6400,6400,6400,6400,0
|
|
20230920,160700,859803590,6400,6400,6400,6400,0
|
|
20230920,160600,859803590,6400,6400,6400,6400,0
|
|
20230920,160500,859803590,6400,6400,6400,6400,0
|
|
20230920,160400,859803590,6400,6400,6400,6400,3508
|
|
20230920,160300,859803590,6400,6400,6400,6400,0
|
|
20230920,160200,859803590,6400,6400,6400,6400,0
|
|
20230920,160100,859803590,6400,6400,6400,6400,0
|
|
20230920,160000,859803590,6400,6400,6400,6400,0
|
|
20230920,155900,859803590,6400,6400,6400,6400,0
|
|
20230920,155800,859803590,6400,6400,6400,6400,0
|
|
20230920,155700,859803590,6400,6400,6400,6400,0
|
|
20230920,155600,859803590,6400,6400,6400,6400,0
|
|
20230920,155500,859803590,6400,6400,6400,6400,0
|
|
20230920,155400,859803590,6400,6400,6400,6400,0
|
|
20230920,155300,859803590,6400,6400,6400,6400,0
|
|
20230920,155200,859803590,6400,6400,6400,6400,0
|
|
20230920,155100,859803590,6400,6400,6400,6400,0
|
|
20230920,155000,859803590,6400,6400,6400,6400,0
|
|
20230920,154900,859803590,6400,6400,6400,6400,0
|
|
20230920,154800,859803590,6400,6400,6400,6400,0
|
|
20230920,154700,859803590,6400,6400,6400,6400,0
|
|
20230920,154600,859803590,6400,6400,6400,6400,0
|
|
20230920,154500,859803590,6400,6400,6400,6400,0
|
|
20230920,154400,859803590,6400,6400,6400,6400,0
|
|
20230920,154300,859803590,6400,6400,6400,6400,0
|
|
20230920,154200,859803590,6400,6400,6400,6400,0
|
|
20230920,154100,859803590,6400,6400,6400,6400,0
|
|
20230920,154000,859803590,6400,6400,6400,6400,0
|
|
20230920,153900,859803590,6400,6400,6400,6400,0
|
|
20230920,153800,859803590,6400,6400,6400,6400,0
|
|
20230920,153700,859803590,6400,6400,6400,6400,0
|
|
20230920,153600,859803590,6400,6400,6400,6400,0
|
|
20230920,153500,859803590,6400,6400,6400,6400,0
|
|
20230920,153400,859803590,6400,6400,6400,6400,3508
|
|
20230920,153300,859803590,6400,6400,6400,6400,0
|
|
20230920,153200,859803590,6400,6400,6400,6400,0
|
|
20230920,153100,859803590,6400,6400,6400,6400,0
|
|
20230920,153000,859803590,6400,6400,6400,6400,3508
|
|
20230920,152900,837352390,6390,6390,6390,6390,0
|
|
20230920,152800,837352390,6390,6390,6390,6390,0
|
|
20230920,152700,837352390,6390,6390,6390,6390,0
|
|
20230920,152600,837352390,6390,6390,6390,6390,0
|
|
20230920,152500,837352390,6390,6390,6390,6390,0
|
|
20230920,152400,837352390,6390,6390,6390,6390,0
|
|
20230920,152300,837352390,6390,6390,6390,6390,0
|
|
20230920,152200,837352390,6390,6390,6390,6390,0
|
|
20230920,152100,837352390,6390,6390,6390,6390,0
|
|
20230920,152000,837352390,6390,6390,6390,6390,0
|
|
20230920,151900,837352390,6390,6400,6400,6390,795
|
|
20230920,151800,832264890,6400,6380,6400,6380,2084
|
|
20230920,151700,818938820,6380,6380,6390,6380,587
|
|
20230920,151600,815193750,6360,6370,6390,6360,1142
|
|
20230920,151500,807910850,6370,6380,6380,6360,905
|
|
20230920,151400,802147990,6360,6370,6370,6360,1350
|
|
20230920,151300,793550960,6370,6370,6370,6370,2930
|
|
20230920,151200,774886860,6370,6360,6370,6360,2411
|
|
20230920,151100,759538360,6360,6360,6360,6360,1184
|
|
20230920,151000,752008120,6360,6360,6360,6350,179
|
|
20230920,150900,750871080,6350,6350,6350,6350,495
|
|
20230920,150800,747727830,6350,6350,6350,6350,681
|
|
20230920,150700,743403480,6340,6340,6340,6340,0
|
|
20230920,150600,743403480,6340,6340,6340,6340,2320
|
|
20230920,150500,728694680,6340,6330,6340,6330,2109
|
|
20230920,150400,715344700,6340,6340,6340,6340,25
|
|
20230920,150300,715186200,6340,6330,6340,6330,351
|
|
20230920,150200,712964360,6330,6350,6350,6330,348
|
|
20230920,150100,710759460,6350,6340,6350,6340,837
|
|
20230920,150000,705452870,6340,6340,6340,6340,503
|
|
20230920,145900,702263850,6330,6330,6330,6330,207
|
|
20230920,145800,700953540,6330,6350,6350,6330,541
|
|
20230920,145700,697524600,6340,6340,6350,6340,843
|
|
20230920,145600,692179960,6330,6320,6330,6320,879
|
|
20230920,145500,686619330,6320,6330,6330,6310,32
|
|
20230920,145400,686416850,6320,6290,6320,6290,4785
|
|
20230920,145300,656225510,6300,6310,6310,6290,958
|
|
20230920,145200,650189800,6310,6300,6310,6300,1463
|
|
20230920,145100,640968780,6290,6300,6300,6290,2818
|
|
20230920,145000,623242740,6300,6290,6300,6290,172
|
|
20230920,144900,622160140,6300,6300,6300,6300,85
|
|
20230920,144800,621624640,6300,6300,6300,6300,149
|
|
20230920,144700,620685940,6300,6300,6300,6300,512
|
|
20230920,144600,617460340,6300,6290,6300,6290,304
|
|
20230920,144500,615546170,6300,6280,6300,6270,1011
|
|
20230920,144400,609199690,6280,6300,6300,6280,2001
|
|
20230920,144300,596619840,6290,6290,6290,6290,75
|
|
20230920,144200,596148090,6310,6310,6310,6310,1
|
|
20230920,144100,596141780,6310,6310,6310,6310,79
|
|
20230920,144000,595643290,6310,6310,6310,6310,0
|
|
20230920,143900,595643290,6310,6310,6310,6310,6
|
|
20230920,143800,595605430,6310,6310,6310,6310,0
|
|
20230920,143700,595605430,6310,6300,6310,6300,1444
|
|
20230920,143600,586500940,6290,6290,6290,6290,1
|
|
20230920,143500,586494650,6290,6290,6290,6290,0
|
|
20230920,143400,586494650,6290,6290,6290,6290,101
|
|
20230920,143300,585859360,6300,6300,6300,6300,51
|
|
20230920,143200,585538060,6290,6290,6290,6290,20
|
|
20230920,143100,585412260,6300,6290,6300,6290,21
|
|
20230920,143000,585280160,6290,6300,6300,6290,172
|
|
20230920,142900,584198270,6290,6300,6300,6290,600
|
|
20230920,142800,580419270,6300,6300,6300,6300,756
|
|
20230920,142700,575656470,6290,6290,6290,6290,0
|
|
20230920,142600,575656470,6290,6300,6300,6290,2
|
|
20230920,142500,575643880,6300,6290,6300,6290,649
|
|
20230920,142400,571561360,6300,6300,6300,6300,52
|
|
20230920,142300,571233760,6300,6300,6300,6300,0
|
|
20230920,142200,571233760,6300,6300,6300,6300,51
|
|
20230920,142100,570912460,6300,6300,6300,6300,14
|
|
20230920,142000,570824260,6310,6310,6310,6310,5
|
|
20230920,141900,570792710,6310,6310,6310,6310,1
|
|
20230920,141800,570786400,6300,6300,6300,6300,7
|
|
20230920,141700,570742300,6300,6300,6300,6300,100
|
|
20230920,141600,570112300,6300,6300,6300,6300,1020
|
|
20230920,141500,563686300,6300,6300,6300,6300,0
|
|
20230920,141400,563686300,6300,6300,6300,6300,0
|
|
20230920,141300,563686300,6300,6290,6300,6290,6
|
|
20230920,141200,563648550,6290,6300,6300,6290,2
|
|
20230920,141100,563635960,6290,6290,6290,6290,21
|
|
20230920,141000,563503870,6290,6290,6290,6290,311
|
|
20230920,140900,561547680,6290,6290,6290,6290,0
|
|
20230920,140800,561547680,6290,6290,6290,6290,480
|
|
20230920,140700,558528480,6290,6290,6290,6290,204
|
|
20230920,140600,557245320,6300,6300,6300,6300,0
|
|
20230920,140500,557245320,6300,6300,6300,6300,0
|
|
20230920,140400,557245320,6300,6300,6300,6300,1
|
|
20230920,140300,557239020,6300,6290,6300,6290,20
|
|
20230920,140200,557113200,6290,6290,6290,6290,18
|
|
20230920,140100,556999980,6290,6290,6290,6290,5
|
|
20230920,140000,556968530,6300,6300,6300,6290,361
|
|
20230920,135900,554697730,6300,6300,6300,6300,2
|
|
20230920,135800,554685130,6300,6300,6300,6300,440
|
|
20230920,135700,551913130,6300,6300,6300,6300,0
|
|
20230920,135600,551913130,6300,6300,6300,6300,0
|
|
20230920,135500,551913130,6300,6300,6300,6300,50
|
|
20230920,135400,551598130,6300,6300,6300,6300,319
|
|
20230920,135300,549588430,6290,6290,6290,6290,520
|
|
20230920,135200,546317630,6290,6290,6290,6290,0
|
|
20230920,135100,546317630,6290,6290,6290,6290,100
|
|
20230920,135000,545688630,6290,6290,6290,6290,244
|
|
20230920,134900,544153870,6290,6300,6300,6290,500
|
|
20230920,134800,541008860,6290,6300,6300,6290,4
|
|
20230920,134700,540983690,6290,6290,6290,6290,952
|
|
20230920,134600,534995610,6290,6290,6290,6290,400
|
|
20230920,134500,532479610,6290,6290,6290,6290,300
|
|
20230920,134400,530592610,6280,6280,6280,6280,0
|
|
20230920,134300,530592610,6280,6280,6280,6280,0
|
|
20230920,134200,530592610,6280,6280,6280,6280,200
|
|
20230920,134100,529336610,6280,6280,6280,6280,100
|
|
20230920,134000,528708610,6290,6290,6290,6290,0
|
|
20230920,133900,528708610,6290,6290,6290,6290,0
|
|
20230920,133800,528708610,6290,6290,6290,6290,0
|
|
20230920,133700,528708610,6290,6290,6290,6290,0
|
|
20230920,133600,528708610,6290,6270,6290,6270,101
|
|
20230920,133500,528075320,6290,6290,6290,6290,0
|
|
20230920,133400,528075320,6290,6290,6290,6290,0
|
|
20230920,133300,528075320,6290,6290,6290,6290,0
|
|
20230920,133200,528075320,6290,6290,6290,6290,1
|
|
20230920,133100,528069030,6280,6280,6280,6280,0
|
|
20230920,133000,528069030,6280,6280,6280,6280,1246
|
|
20230920,132900,520244150,6280,6280,6280,6280,0
|
|
20230920,132800,520244150,6280,6280,6280,6280,171
|
|
20230920,132700,519170270,6280,6280,6280,6280,110
|
|
20230920,132600,518479470,6280,6280,6280,6280,451
|
|
20230920,132500,515647190,6280,6270,6280,6270,481
|
|
20230920,132400,512631230,6270,6270,6270,6270,29
|
|
20230920,132300,512449400,6270,6270,6270,6270,3
|
|
20230920,132200,512430590,6270,6270,6270,6270,108
|
|
20230920,132100,511753430,6280,6280,6280,6280,0
|
|
20230920,132000,511753430,6280,6270,6280,6270,1233
|
|
20230920,131900,504014320,6270,6270,6270,6270,10
|
|
20230920,131800,503951620,6270,6270,6270,6270,200
|
|
20230920,131700,502697620,6270,6270,6270,6270,400
|
|
20230920,131600,500189620,6270,6270,6270,6270,0
|
|
20230920,131500,500189620,6270,6270,6270,6270,50
|
|
20230920,131400,499876120,6270,6270,6270,6270,550
|
|
20230920,131300,496427620,6270,6270,6270,6270,152
|
|
20230920,131200,495474580,6270,6270,6270,6270,0
|
|
20230920,131100,495474580,6270,6270,6270,6270,98
|
|
20230920,131000,494860120,6270,6260,6270,6260,161
|
|
20230920,130900,493852250,6270,6270,6270,6270,380
|
|
20230920,130800,491469650,6270,6270,6270,6270,0
|
|
20230920,130700,491469650,6270,6270,6270,6270,2
|
|
20230920,130600,491457110,6270,6270,6270,6270,1
|
|
20230920,130500,491450840,6260,6260,6260,6260,83
|
|
20230920,130400,490931260,6260,6260,6260,6260,1566
|
|
20230920,130300,481128100,6260,6270,6270,6260,1250
|
|
20230920,130200,473293100,6260,6260,6260,6260,0
|
|
20230920,130100,473293100,6260,6270,6270,6260,797
|
|
20230920,130000,468298410,6270,6270,6270,6270,953
|
|
20230920,125900,462323100,6270,6270,6270,6270,556
|
|
20230920,125800,458836980,6270,6270,6270,6270,15
|
|
20230920,125700,458742930,6270,6270,6270,6270,0
|
|
20230920,125600,458742930,6270,6270,6270,6270,459
|
|
20230920,125500,455865000,6270,6270,6270,6270,0
|
|
20230920,125400,455865000,6270,6270,6270,6270,1
|
|
20230920,125300,455858730,6270,6260,6270,6260,257
|
|
20230920,125200,454249120,6260,6260,6260,6260,571
|
|
20230920,125100,450674660,6260,6260,6260,6260,1144
|
|
20230920,125000,443513220,6260,6260,6260,6260,0
|
|
20230920,124900,443513220,6260,6260,6260,6260,0
|
|
20230920,124800,443513220,6260,6260,6260,6260,0
|
|
20230920,124700,443513220,6260,6260,6260,6260,0
|
|
20230920,124600,443513220,6260,6260,6260,6260,190
|
|
20230920,124500,442323820,6270,6270,6270,6270,0
|
|
20230920,124400,442323820,6270,6270,6270,6270,0
|
|
20230920,124300,442323820,6270,6270,6270,6270,1
|
|
20230920,124200,442317550,6270,6270,6270,6270,2
|
|
20230920,124100,442305010,6270,6270,6270,6270,15
|
|
20230920,124000,442210960,6270,6270,6270,6270,50
|
|
20230920,123900,441897460,6270,6270,6270,6270,12
|
|
20230920,123800,441822220,6270,6270,6270,6270,140
|
|
20230920,123700,440944420,6270,6270,6270,6270,14
|
|
20230920,123600,440856640,6280,6280,6280,6280,20
|
|
20230920,123500,440731040,6280,6280,6280,6280,0
|
|
20230920,123400,440731040,6280,6280,6280,6280,0
|
|
20230920,123300,440731040,6280,6270,6280,6270,58
|
|
20230920,123200,440367370,6270,6270,6270,6270,30
|
|
20230920,123100,440179270,6270,6270,6270,6270,2
|
|
20230920,123000,440166730,6270,6270,6270,6270,1
|
|
20230920,122900,440160460,6260,6270,6270,6260,32
|
|
20230920,122800,439959940,6270,6270,6270,6270,0
|
|
20230920,122700,439959940,6270,6270,6270,6270,184
|
|
20230920,122600,438806260,6270,6270,6270,6270,59
|
|
20230920,122500,438436330,6270,6270,6270,6270,0
|
|
20230920,122400,438436330,6270,6270,6270,6270,4
|
|
20230920,122300,438411250,6280,6280,6280,6280,51
|
|
20230920,122200,438090970,6270,6270,6270,6270,546
|
|
20230920,122100,434667550,6280,6280,6280,6280,1
|
|
20230920,122000,434661270,6280,6280,6280,6280,0
|
|
20230920,121900,434661270,6280,6280,6280,6280,3
|
|
20230920,121800,434642430,6280,6280,6280,6280,0
|
|
20230920,121700,434642430,6280,6280,6280,6280,0
|
|
20230920,121600,434642430,6280,6280,6280,6280,1
|
|
20230920,121500,434636150,6270,6270,6270,6270,30
|
|
20230920,121400,434448050,6280,6280,6280,6280,0
|
|
20230920,121300,434448050,6280,6280,6280,6280,0
|
|
20230920,121200,434448050,6280,6280,6280,6280,0
|
|
20230920,121100,434448050,6280,6280,6280,6280,2
|
|
20230920,121000,434435490,6280,6280,6280,6280,0
|
|
20230920,120900,434435490,6280,6270,6280,6270,126
|
|
20230920,120800,433645460,6260,6260,6260,6260,0
|
|
20230920,120700,433645460,6260,6260,6260,6260,0
|
|
20230920,120600,433645460,6260,6260,6260,6260,0
|
|
20230920,120500,433645460,6260,6260,6260,6260,0
|
|
20230920,120400,433645460,6260,6260,6260,6260,928
|
|
20230920,120300,427836180,6250,6250,6250,6250,0
|
|
20230920,120200,427836180,6250,6250,6250,6250,0
|
|
20230920,120100,427836180,6250,6250,6250,6250,0
|
|
20230920,120000,427836180,6250,6250,6250,6250,514
|
|
20230920,115900,424623680,6250,6240,6250,6240,67
|
|
20230920,115800,424205080,6240,6240,6240,6240,41
|
|
20230920,115700,423949240,6240,6240,6240,6240,0
|
|
20230920,115600,423949240,6240,6240,6240,6240,100
|
|
20230920,115500,423325240,6240,6240,6240,6240,104
|
|
20230920,115400,422676280,6250,6250,6250,6250,20
|
|
20230920,115300,422551280,6250,6250,6250,6250,2
|
|
20230920,115200,422538780,6240,6240,6240,6240,0
|
|
20230920,115100,422538780,6240,6240,6240,6240,1200
|
|
20230920,115000,415050780,6240,6240,6240,6240,355
|
|
20230920,114900,412835580,6250,6250,6250,6250,0
|
|
20230920,114800,412835580,6250,6250,6250,6250,200
|
|
20230920,114700,411585580,6250,6250,6250,6250,30
|
|
20230920,114600,411398080,6250,6250,6250,6250,150
|
|
20230920,114500,410460580,6250,6250,6250,6250,40
|
|
20230920,114400,410210580,6240,6250,6250,6240,198
|
|
20230920,114300,408974280,6250,6250,6250,6250,18
|
|
20230920,114200,408861780,6250,6250,6250,6240,24
|
|
20230920,114100,408711800,6250,6240,6250,6240,848
|
|
20230920,114000,403420210,6250,6240,6250,6240,226
|
|
20230920,113900,402009850,6240,6250,6250,6240,12
|
|
20230920,113800,401934860,6250,6250,6250,6250,30
|
|
20230920,113700,401747360,6250,6250,6250,6250,10
|
|
20230920,113600,401684860,6250,6240,6250,6240,3
|
|
20230920,113500,401666120,6250,6240,6250,6240,1051
|
|
20230920,113400,395097880,6250,6250,6250,6250,1
|
|
20230920,113300,395091630,6250,6250,6250,6250,1386
|
|
20230920,113200,386429130,6260,6260,6260,6260,0
|
|
20230920,113100,386429130,6260,6270,6270,6260,2
|
|
20230920,113000,386416600,6270,6270,6270,6270,0
|
|
20230920,112900,386416600,6270,6270,6270,6270,0
|
|
20230920,112800,386416600,6270,6270,6270,6270,1
|
|
20230920,112700,386410330,6250,6260,6260,6250,449
|
|
20230920,112600,383603990,6260,6260,6260,6260,0
|
|
20230920,112500,383603990,6260,6260,6270,6260,100
|
|
20230920,112400,382977650,6250,6250,6260,6250,353
|
|
20230920,112300,380771300,6250,6260,6260,6250,450
|
|
20230920,112200,377958230,6260,6260,6260,6250,1268
|
|
20230920,112100,370032550,6260,6280,6280,6260,6070
|
|
20230920,112000,332020040,6290,6280,6290,6280,9
|
|
20230920,111900,331963440,6280,6290,6290,6280,6
|
|
20230920,111800,331925710,6290,6280,6290,6280,672
|
|
20230920,111700,327705540,6280,6270,6280,6270,2
|
|
20230920,111600,327692990,6280,6270,6280,6270,66
|
|
20230920,111500,327279150,6270,6270,6280,6270,32
|
|
20230920,111400,327078460,6270,6260,6270,6260,181
|
|
20230920,111300,325945290,6270,6270,6270,6270,22
|
|
20230920,111200,325807350,6280,6270,6280,6270,26
|
|
20230920,111100,325644320,6270,6270,6270,6270,214
|
|
20230920,111000,324302540,6270,6280,6280,6270,1216
|
|
20230920,110900,316678210,6280,6270,6280,6270,28
|
|
20230920,110800,316502640,6270,6270,6280,6270,2470
|
|
20230920,110700,301015730,6280,6290,6290,6280,2
|
|
20230920,110600,301003160,6280,6280,6280,6280,498
|
|
20230920,110500,297875720,6290,6290,6290,6290,0
|
|
20230920,110400,297875720,6290,6290,6290,6290,10
|
|
20230920,110300,297812820,6290,6290,6290,6290,6
|
|
20230920,110200,297775080,6280,6280,6280,6280,0
|
|
20230920,110100,297775080,6280,6280,6280,6280,145
|
|
20230920,110000,296864480,6280,6280,6280,6280,0
|
|
20230920,105900,296864480,6280,6290,6290,6280,55
|
|
20230920,105800,296519030,6290,6290,6290,6290,0
|
|
20230920,105700,296519030,6290,6290,6290,6270,3201
|
|
20230920,105600,276422260,6290,6300,6310,6290,1210
|
|
20230920,105500,268810660,6300,6300,6300,6300,23
|
|
20230920,105400,268665760,6310,6310,6310,6310,1
|
|
20230920,105300,268659450,6300,6300,6300,6300,0
|
|
20230920,105200,268659450,6300,6300,6300,6300,184
|
|
20230920,105100,267500250,6310,6310,6310,6310,0
|
|
20230920,105000,267500250,6310,6310,6310,6310,0
|
|
20230920,104900,267500250,6310,6310,6310,6310,0
|
|
20230920,104800,267500250,6310,6300,6310,6300,576
|
|
20230920,104700,263870660,6300,6290,6300,6290,2
|
|
20230920,104600,263858070,6300,6300,6300,6300,1
|
|
20230920,104500,263851770,6290,6300,6300,6290,53
|
|
20230920,104400,263518370,6310,6310,6310,6310,0
|
|
20230920,104300,263518370,6310,6310,6310,6310,0
|
|
20230920,104200,263518370,6310,6310,6310,6310,60
|
|
20230920,104100,263139770,6310,6300,6310,6300,8
|
|
20230920,104000,263089360,6300,6300,6310,6300,767
|
|
20230920,103900,258257240,6300,6300,6300,6300,501
|
|
20230920,103800,255100940,6310,6310,6310,6310,0
|
|
20230920,103700,255100940,6310,6310,6310,6310,41
|
|
20230920,103600,254842230,6310,6310,6310,6310,18
|
|
20230920,103500,254728650,6320,6320,6320,6320,31
|
|
20230920,103400,254532730,6320,6300,6320,6300,6
|
|
20230920,103300,254494910,6300,6300,6300,6300,48
|
|
20230920,103200,254192510,6320,6320,6320,6320,1
|
|
20230920,103100,254186190,6300,6300,6300,6300,0
|
|
20230920,103000,254186190,6300,6300,6300,6300,2
|
|
20230920,102900,254173590,6300,6310,6310,6300,330
|
|
20230920,102800,252091590,6310,6310,6310,6310,0
|
|
20230920,102700,252091590,6310,6290,6310,6290,1319
|
|
20230920,102600,243795060,6290,6300,6300,6290,905
|
|
20230920,102500,238096780,6310,6310,6310,6310,1
|
|
20230920,102400,238090470,6300,6300,6300,6300,350
|
|
20230920,102300,235885470,6310,6300,6310,6300,98
|
|
20230920,102200,235268060,6300,6300,6300,6300,101
|
|
20230920,102100,234631760,6310,6310,6310,6310,270
|
|
20230920,102000,232928060,6310,6310,6310,6310,0
|
|
20230920,101900,232928060,6310,6310,6310,6310,3
|
|
20230920,101800,232909130,6310,6310,6310,6310,0
|
|
20230920,101700,232909130,6310,6290,6310,6290,11
|
|
20230920,101600,232839920,6290,6290,6290,6290,0
|
|
20230920,101500,232839920,6290,6290,6290,6290,50
|
|
20230920,101400,232525420,6290,6300,6300,6290,645
|
|
20230920,101300,228463420,6300,6300,6300,6300,0
|
|
20230920,101200,228463420,6300,6300,6300,6300,150
|
|
20230920,101100,227518420,6290,6290,6290,6290,0
|
|
20230920,101000,227518420,6290,6290,6290,6290,0
|
|
20230920,100900,227518420,6290,6290,6290,6290,0
|
|
20230920,100800,227518420,6290,6290,6290,6280,79
|
|
20230920,100700,227021540,6290,6290,6290,6290,105
|
|
20230920,100600,226361090,6290,6290,6290,6290,1
|
|
20230920,100500,226354800,6280,6280,6280,6280,170
|
|
20230920,100400,225287200,6290,6290,6290,6290,0
|
|
20230920,100300,225287200,6290,6290,6290,6290,30
|
|
20230920,100200,225098500,6290,6290,6290,6290,10
|
|
20230920,100100,225035600,6290,6290,6290,6290,0
|
|
20230920,100000,225035600,6290,6290,6290,6280,52
|
|
20230920,095900,224708620,6290,6290,6290,6290,196
|
|
20230920,095800,223475780,6310,6300,6310,6300,706
|
|
20230920,095700,219021830,6290,6290,6290,6290,23
|
|
20230920,095600,218877160,6290,6290,6290,6290,14
|
|
20230920,095500,218789100,6290,6290,6290,6290,60
|
|
20230920,095400,218411700,6300,6280,6300,6280,991
|
|
20230920,095300,212188200,6280,6290,6290,6280,551
|
|
20230920,095200,208726920,6290,6290,6290,6290,997
|
|
20230920,095100,202455790,6310,6290,6310,6290,58
|
|
20230920,095000,202090950,6310,6290,6310,6290,46
|
|
20230920,094900,201801590,6290,6300,6300,6290,18
|
|
20230920,094800,201688270,6300,6300,6300,6300,116
|
|
20230920,094700,200957470,6310,6280,6310,6280,350
|
|
20230920,094600,198750170,6310,6280,6310,6280,8
|
|
20230920,094500,198699900,6280,6280,6280,6270,1398
|
|
20230920,094400,189920510,6290,6310,6310,6290,1781
|
|
20230920,094300,178701060,6320,6320,6320,6320,0
|
|
20230920,094200,178701060,6320,6340,6340,6320,2507
|
|
20230920,094100,162856640,6330,6350,6350,6330,895
|
|
20230920,094000,157175060,6350,6350,6350,6350,254
|
|
20230920,093900,155562160,6350,6330,6350,6330,597
|
|
20230920,093800,151774180,6340,6340,6340,6340,1004
|
|
20230920,093700,145408820,6340,6340,6340,6340,503
|
|
20230920,093600,142219800,6340,6330,6340,6330,273
|
|
20230920,093500,140491650,6330,6320,6330,6320,622
|
|
20230920,093400,136555250,6310,6310,6320,6310,433
|
|
20230920,093300,133819100,6310,6310,6310,6300,1022
|
|
20230920,093200,127380280,6310,6300,6310,6300,56
|
|
20230920,093100,127027300,6300,6300,6300,6300,22
|
|
20230920,093000,126888700,6290,6290,6290,6290,0
|
|
20230920,092900,126888700,6290,6290,6290,6290,0
|
|
20230920,092800,126888700,6290,6290,6290,6290,6
|
|
20230920,092700,126850960,6290,6290,6290,6290,20
|
|
20230920,092600,126725160,6290,6290,6290,6290,24
|
|
20230920,092500,126574200,6300,6290,6300,6290,171
|
|
20230920,092400,125497890,6290,6290,6290,6290,501
|
|
20230920,092300,122346600,6290,6290,6290,6290,15
|
|
20230920,092200,122252250,6290,6290,6320,6290,182
|
|
20230920,092100,121107440,6290,6300,6300,6290,801
|
|
20230920,092000,116068610,6300,6300,6300,6300,100
|
|
20230920,091900,115438610,6290,6320,6320,6290,300
|
|
20230920,091800,113548610,6320,6320,6320,6320,50
|
|
20230920,091700,113232610,6320,6300,6320,6300,997
|
|
20230920,091600,106951110,6310,6310,6310,6310,8
|
|
20230920,091500,106900630,6310,6310,6320,6310,1110
|
|
20230920,091400,99896500,6320,6320,6340,6320,1812
|
|
20230920,091300,88433200,6320,6340,6340,6320,667
|
|
20230920,091200,84207330,6340,6320,6340,6300,4576
|
|
20230920,091100,55279840,6310,6310,6330,6310,660
|
|
20230920,091000,51109320,6310,6300,6310,6300,441
|
|
20230920,090900,48331010,6300,6280,6300,6280,389
|
|
20230920,090800,45880430,6280,6280,6280,6280,8
|
|
20230920,090700,45830190,6270,6270,6270,6270,0
|
|
20230920,090600,45830190,6270,6270,6300,6260,321
|
|
20230920,090500,43820440,6260,6280,6300,6260,1946
|
|
20230920,090400,31621470,6280,6290,6290,6280,2062
|
|
20230920,090300,18666960,6280,6290,6290,6280,665
|
|
20230920,090200,14489840,6290,6300,6300,6290,21
|
|
20230920,090100,14357700,6300,6300,6300,6300,885
|
|
20230920,090000,8782200,6300,6300,6300,6300,1394
|