640 lines
33 KiB
CSV
640 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,193700,1402350880,13510,13510,13510,13510,4765
|
|
20230904,193600,1402350880,13510,13510,13510,13510,0
|
|
20230904,193500,1402350880,13510,13510,13510,13510,0
|
|
20230904,193400,1402350880,13510,13510,13510,13510,0
|
|
20230904,193300,1402350880,13510,13510,13510,13510,0
|
|
20230904,193200,1402350880,13510,13510,13510,13510,0
|
|
20230904,193100,1402350880,13510,13510,13510,13510,0
|
|
20230904,193000,1402350880,13510,13510,13510,13510,0
|
|
20230904,192900,1402350880,13510,13510,13510,13510,0
|
|
20230904,192800,1402350880,13510,13510,13510,13510,0
|
|
20230904,192700,1402350880,13510,13510,13510,13510,0
|
|
20230904,192600,1402350880,13510,13510,13510,13510,0
|
|
20230904,192500,1402350880,13510,13510,13510,13510,0
|
|
20230904,192400,1402350880,13510,13510,13510,13510,0
|
|
20230904,192300,1402350880,13510,13510,13510,13510,0
|
|
20230904,192200,1402350880,13510,13510,13510,13510,0
|
|
20230904,192100,1402350880,13510,13510,13510,13510,0
|
|
20230904,192000,1402350880,13510,13510,13510,13510,0
|
|
20230904,191900,1402350880,13510,13510,13510,13510,0
|
|
20230904,191800,1402350880,13510,13510,13510,13510,0
|
|
20230904,191700,1402350880,13510,13510,13510,13510,0
|
|
20230904,191600,1402350880,13510,13510,13510,13510,0
|
|
20230904,191500,1402350880,13510,13510,13510,13510,0
|
|
20230904,191400,1402350880,13510,13510,13510,13510,0
|
|
20230904,191300,1402350880,13510,13510,13510,13510,0
|
|
20230904,191200,1402350880,13510,13510,13510,13510,0
|
|
20230904,191100,1402350880,13510,13510,13510,13510,0
|
|
20230904,191000,1402350880,13510,13510,13510,13510,0
|
|
20230904,190900,1402350880,13510,13510,13510,13510,0
|
|
20230904,190800,1402350880,13510,13510,13510,13510,0
|
|
20230904,190700,1402350880,13510,13510,13510,13510,4765
|
|
20230904,190600,1402350880,13510,13510,13510,13510,0
|
|
20230904,190500,1402350880,13510,13510,13510,13510,0
|
|
20230904,190400,1402350880,13510,13510,13510,13510,0
|
|
20230904,190300,1402350880,13510,13510,13510,13510,0
|
|
20230904,190200,1402350880,13510,13510,13510,13510,0
|
|
20230904,190100,1402350880,13510,13510,13510,13510,0
|
|
20230904,190000,1402350880,13510,13510,13510,13510,0
|
|
20230904,185900,1402350880,13510,13510,13510,13510,0
|
|
20230904,185800,1402350880,13510,13510,13510,13510,0
|
|
20230904,185700,1402350880,13510,13510,13510,13510,0
|
|
20230904,185600,1402350880,13510,13510,13510,13510,0
|
|
20230904,185500,1402350880,13510,13510,13510,13510,0
|
|
20230904,185400,1402350880,13510,13510,13510,13510,0
|
|
20230904,185300,1402350880,13510,13510,13510,13510,0
|
|
20230904,185200,1402350880,13510,13510,13510,13510,0
|
|
20230904,185100,1402350880,13510,13510,13510,13510,0
|
|
20230904,185000,1402350880,13510,13510,13510,13510,0
|
|
20230904,184900,1402350880,13510,13510,13510,13510,0
|
|
20230904,184800,1402350880,13510,13510,13510,13510,0
|
|
20230904,184700,1402350880,13510,13510,13510,13510,0
|
|
20230904,184600,1402350880,13510,13510,13510,13510,0
|
|
20230904,184500,1402350880,13510,13510,13510,13510,0
|
|
20230904,184400,1402350880,13510,13510,13510,13510,0
|
|
20230904,184300,1402350880,13510,13510,13510,13510,0
|
|
20230904,184200,1402350880,13510,13510,13510,13510,0
|
|
20230904,184100,1402350880,13510,13510,13510,13510,0
|
|
20230904,184000,1402350880,13510,13510,13510,13510,0
|
|
20230904,183900,1402350880,13510,13510,13510,13510,0
|
|
20230904,183800,1402350880,13510,13510,13510,13510,0
|
|
20230904,183700,1402350880,13510,13510,13510,13510,4765
|
|
20230904,183600,1402350880,13510,13510,13510,13510,0
|
|
20230904,183500,1402350880,13510,13510,13510,13510,0
|
|
20230904,183400,1402350880,13510,13510,13510,13510,0
|
|
20230904,183300,1402350880,13510,13510,13510,13510,0
|
|
20230904,183200,1402350880,13510,13510,13510,13510,0
|
|
20230904,183100,1402350880,13510,13510,13510,13510,0
|
|
20230904,183000,1402350880,13510,13510,13510,13510,0
|
|
20230904,182900,1402350880,13510,13510,13510,13510,0
|
|
20230904,182800,1402350880,13510,13510,13510,13510,0
|
|
20230904,182700,1402350880,13510,13510,13510,13510,0
|
|
20230904,182600,1402350880,13510,13510,13510,13510,0
|
|
20230904,182500,1402350880,13510,13510,13510,13510,0
|
|
20230904,182400,1402350880,13510,13510,13510,13510,0
|
|
20230904,182300,1402350880,13510,13510,13510,13510,0
|
|
20230904,182200,1402350880,13510,13510,13510,13510,0
|
|
20230904,182100,1402350880,13510,13510,13510,13510,0
|
|
20230904,182000,1402350880,13510,13510,13510,13510,0
|
|
20230904,181900,1402350880,13510,13510,13510,13510,0
|
|
20230904,181800,1402350880,13510,13510,13510,13510,0
|
|
20230904,181700,1402350880,13510,13510,13510,13510,0
|
|
20230904,181600,1402350880,13510,13510,13510,13510,0
|
|
20230904,181500,1402350880,13510,13510,13510,13510,0
|
|
20230904,181400,1402350880,13510,13510,13510,13510,0
|
|
20230904,181300,1402350880,13510,13510,13510,13510,0
|
|
20230904,181200,1402350880,13510,13510,13510,13510,0
|
|
20230904,181100,1402350880,13510,13510,13510,13510,0
|
|
20230904,181000,1402350880,13510,13510,13510,13510,0
|
|
20230904,180900,1402350880,13510,13510,13510,13510,0
|
|
20230904,180800,1402350880,13510,13510,13510,13510,0
|
|
20230904,180700,1402350880,13510,13510,13510,13510,4765
|
|
20230904,180600,1402350880,13510,13510,13510,13510,0
|
|
20230904,180500,1402350880,13510,13510,13510,13510,0
|
|
20230904,180400,1402350880,13510,13510,13510,13510,0
|
|
20230904,180300,1402350880,13510,13510,13510,13510,0
|
|
20230904,180200,1402350880,13510,13510,13510,13510,0
|
|
20230904,180100,1402350880,13510,13510,13510,13510,0
|
|
20230904,180000,1402350880,13510,13510,13510,13510,0
|
|
20230904,175900,1402350880,13510,13510,13510,13510,0
|
|
20230904,175800,1402350880,13510,13510,13510,13510,0
|
|
20230904,175700,1402350880,13510,13510,13510,13510,0
|
|
20230904,175600,1402350880,13510,13510,13510,13510,0
|
|
20230904,175500,1402350880,13510,13510,13510,13510,0
|
|
20230904,175400,1402350880,13510,13510,13510,13510,0
|
|
20230904,175300,1402350880,13510,13510,13510,13510,0
|
|
20230904,175200,1402350880,13510,13510,13510,13510,0
|
|
20230904,175100,1402350880,13510,13510,13510,13510,0
|
|
20230904,175000,1402350880,13510,13510,13510,13510,0
|
|
20230904,174900,1402350880,13510,13510,13510,13510,0
|
|
20230904,174800,1402350880,13510,13510,13510,13510,0
|
|
20230904,174700,1402350880,13510,13510,13510,13510,0
|
|
20230904,174600,1402350880,13510,13510,13510,13510,0
|
|
20230904,174500,1402350880,13510,13510,13510,13510,0
|
|
20230904,174400,1402350880,13510,13510,13510,13510,0
|
|
20230904,174300,1402350880,13510,13510,13510,13510,0
|
|
20230904,174200,1402350880,13510,13510,13510,13510,0
|
|
20230904,174100,1402350880,13510,13510,13510,13510,0
|
|
20230904,174000,1402350880,13510,13510,13510,13510,0
|
|
20230904,173900,1402350880,13510,13510,13510,13510,0
|
|
20230904,173800,1402350880,13510,13510,13510,13510,0
|
|
20230904,173700,1402350880,13510,13510,13510,13510,4765
|
|
20230904,173600,1402350880,13510,13510,13510,13510,0
|
|
20230904,173500,1402350880,13510,13510,13510,13510,0
|
|
20230904,173400,1402350880,13510,13510,13510,13510,0
|
|
20230904,173300,1402350880,13510,13510,13510,13510,0
|
|
20230904,173200,1402350880,13510,13510,13510,13510,0
|
|
20230904,173100,1402350880,13510,13510,13510,13510,0
|
|
20230904,173000,1402350880,13510,13510,13510,13510,0
|
|
20230904,172900,1402350880,13510,13510,13510,13510,0
|
|
20230904,172800,1402350880,13510,13510,13510,13510,0
|
|
20230904,172700,1402350880,13510,13510,13510,13510,0
|
|
20230904,172600,1402350880,13510,13510,13510,13510,0
|
|
20230904,172500,1402350880,13510,13510,13510,13510,0
|
|
20230904,172400,1402350880,13510,13510,13510,13510,0
|
|
20230904,172300,1402350880,13510,13510,13510,13510,0
|
|
20230904,172200,1402350880,13510,13510,13510,13510,0
|
|
20230904,172100,1402350880,13510,13510,13510,13510,0
|
|
20230904,172000,1402350880,13510,13510,13510,13510,0
|
|
20230904,171900,1402350880,13510,13510,13510,13510,0
|
|
20230904,171800,1402350880,13510,13510,13510,13510,0
|
|
20230904,171700,1402350880,13510,13510,13510,13510,0
|
|
20230904,171600,1402350880,13510,13510,13510,13510,0
|
|
20230904,171500,1402350880,13510,13510,13510,13510,0
|
|
20230904,171400,1402350880,13510,13510,13510,13510,0
|
|
20230904,171300,1402350880,13510,13510,13510,13510,0
|
|
20230904,171200,1402350880,13510,13510,13510,13510,0
|
|
20230904,171100,1402350880,13510,13510,13510,13510,0
|
|
20230904,171000,1402350880,13510,13510,13510,13510,0
|
|
20230904,170900,1402350880,13510,13510,13510,13510,0
|
|
20230904,170800,1402350880,13510,13510,13510,13510,0
|
|
20230904,170700,1402350880,13510,13510,13510,13510,4765
|
|
20230904,170600,1402350880,13510,13510,13510,13510,0
|
|
20230904,170500,1402350880,13510,13510,13510,13510,0
|
|
20230904,170400,1402350880,13510,13510,13510,13510,0
|
|
20230904,170300,1402350880,13510,13510,13510,13510,0
|
|
20230904,170200,1402350880,13510,13510,13510,13510,0
|
|
20230904,170100,1402350880,13510,13510,13510,13510,0
|
|
20230904,170000,1402350880,13510,13510,13510,13510,0
|
|
20230904,165900,1402350880,13510,13510,13510,13510,0
|
|
20230904,165800,1402350880,13510,13510,13510,13510,0
|
|
20230904,165700,1402350880,13510,13510,13510,13510,0
|
|
20230904,165600,1402350880,13510,13510,13510,13510,0
|
|
20230904,165500,1402350880,13510,13510,13510,13510,0
|
|
20230904,165400,1402350880,13510,13510,13510,13510,0
|
|
20230904,165300,1402350880,13510,13510,13510,13510,0
|
|
20230904,165200,1402350880,13510,13510,13510,13510,0
|
|
20230904,165100,1402350880,13510,13510,13510,13510,0
|
|
20230904,165000,1402350880,13510,13510,13510,13510,0
|
|
20230904,164900,1402350880,13510,13510,13510,13510,0
|
|
20230904,164800,1402350880,13510,13510,13510,13510,0
|
|
20230904,164700,1402350880,13510,13510,13510,13510,0
|
|
20230904,164600,1402350880,13510,13510,13510,13510,0
|
|
20230904,164500,1402350880,13510,13510,13510,13510,0
|
|
20230904,164400,1402350880,13510,13510,13510,13510,0
|
|
20230904,164300,1402350880,13510,13510,13510,13510,0
|
|
20230904,164200,1402350880,13510,13510,13510,13510,0
|
|
20230904,164100,1402350880,13510,13510,13510,13510,0
|
|
20230904,164000,1402350880,13510,13510,13510,13510,0
|
|
20230904,163900,1402350880,13510,13510,13510,13510,0
|
|
20230904,163800,1402350880,13510,13510,13510,13510,0
|
|
20230904,163700,1402350880,13510,13510,13510,13510,4765
|
|
20230904,163600,1402350880,13510,13510,13510,13510,0
|
|
20230904,163500,1402350880,13510,13510,13510,13510,0
|
|
20230904,163400,1402350880,13510,13510,13510,13510,0
|
|
20230904,163300,1402350880,13510,13510,13510,13510,0
|
|
20230904,163200,1402350880,13510,13510,13510,13510,0
|
|
20230904,163100,1402350880,13510,13510,13510,13510,0
|
|
20230904,163000,1402350880,13510,13510,13510,13510,0
|
|
20230904,162900,1402350880,13510,13510,13510,13510,0
|
|
20230904,162800,1402350880,13510,13510,13510,13510,0
|
|
20230904,162700,1402350880,13510,13510,13510,13510,0
|
|
20230904,162600,1402350880,13510,13510,13510,13510,0
|
|
20230904,162500,1402350880,13510,13510,13510,13510,0
|
|
20230904,162400,1402350880,13510,13510,13510,13510,0
|
|
20230904,162300,1402350880,13510,13510,13510,13510,0
|
|
20230904,162200,1402350880,13510,13510,13510,13510,0
|
|
20230904,162100,1402350880,13510,13510,13510,13510,0
|
|
20230904,162000,1402350880,13510,13510,13510,13510,0
|
|
20230904,161900,1402350880,13510,13510,13510,13510,0
|
|
20230904,161800,1402350880,13510,13510,13510,13510,0
|
|
20230904,161700,1402350880,13510,13510,13510,13510,0
|
|
20230904,161600,1402350880,13510,13510,13510,13510,0
|
|
20230904,161500,1402350880,13510,13510,13510,13510,0
|
|
20230904,161400,1402350880,13510,13510,13510,13510,0
|
|
20230904,161300,1402350880,13510,13510,13510,13510,0
|
|
20230904,161200,1402350880,13510,13510,13510,13510,0
|
|
20230904,161100,1402350880,13510,13510,13510,13510,0
|
|
20230904,161000,1402350880,13510,13510,13510,13510,0
|
|
20230904,160900,1402350880,13510,13510,13510,13510,0
|
|
20230904,160800,1402350880,13510,13510,13510,13510,0
|
|
20230904,160700,1402350880,13510,13510,13510,13510,4765
|
|
20230904,160600,1402350880,13510,13510,13510,13510,0
|
|
20230904,160500,1402350880,13510,13510,13510,13510,0
|
|
20230904,160400,1402350880,13510,13510,13510,13510,0
|
|
20230904,160300,1402350880,13510,13510,13510,13510,0
|
|
20230904,160200,1402350880,13510,13510,13510,13510,0
|
|
20230904,160100,1402350880,13510,13510,13510,13510,0
|
|
20230904,160000,1402350880,13510,13510,13510,13510,0
|
|
20230904,155900,1402350880,13510,13510,13510,13510,0
|
|
20230904,155800,1402350880,13510,13510,13510,13510,0
|
|
20230904,155700,1402350880,13510,13510,13510,13510,0
|
|
20230904,155600,1402350880,13510,13510,13510,13510,0
|
|
20230904,155500,1402350880,13510,13510,13510,13510,0
|
|
20230904,155400,1402350880,13510,13510,13510,13510,0
|
|
20230904,155300,1402350880,13510,13510,13510,13510,0
|
|
20230904,155200,1402350880,13510,13510,13510,13510,0
|
|
20230904,155100,1402350880,13510,13510,13510,13510,0
|
|
20230904,155000,1402350880,13510,13510,13510,13510,0
|
|
20230904,154900,1402350880,13510,13510,13510,13510,0
|
|
20230904,154800,1402350880,13510,13510,13510,13510,0
|
|
20230904,154700,1402350880,13510,13510,13510,13510,0
|
|
20230904,154600,1402350880,13510,13510,13510,13510,0
|
|
20230904,154500,1402350880,13510,13510,13510,13510,0
|
|
20230904,154400,1402350880,13510,13510,13510,13510,0
|
|
20230904,154300,1402350880,13510,13510,13510,13510,0
|
|
20230904,154200,1402350880,13510,13510,13510,13510,0
|
|
20230904,154100,1402350880,13510,13510,13510,13510,0
|
|
20230904,154000,1402350880,13510,13510,13510,13510,0
|
|
20230904,153900,1402350880,13510,13510,13510,13510,0
|
|
20230904,153800,1402350880,13510,13510,13510,13510,0
|
|
20230904,153700,1402350880,13510,13510,13510,13510,4765
|
|
20230904,153600,1402350880,13510,13510,13510,13510,0
|
|
20230904,153500,1402350880,13510,13510,13510,13510,0
|
|
20230904,153400,1402350880,13510,13510,13510,13510,0
|
|
20230904,153300,1402350880,13510,13510,13510,13510,0
|
|
20230904,153200,1402350880,13510,13510,13510,13510,0
|
|
20230904,153100,1402350880,13510,13510,13510,13510,0
|
|
20230904,153000,1402350880,13510,13510,13510,13510,4765
|
|
20230904,152900,1337975730,13500,13500,13500,13500,0
|
|
20230904,152800,1337975730,13500,13500,13500,13500,0
|
|
20230904,152700,1337975730,13500,13500,13500,13500,0
|
|
20230904,152600,1337975730,13500,13500,13500,13500,0
|
|
20230904,152500,1337975730,13500,13500,13500,13500,0
|
|
20230904,152400,1337975730,13500,13500,13500,13500,0
|
|
20230904,152300,1337975730,13500,13500,13500,13500,0
|
|
20230904,152200,1337975730,13500,13500,13500,13500,0
|
|
20230904,152100,1337975730,13500,13500,13500,13500,0
|
|
20230904,152000,1337975730,13500,13500,13500,13500,0
|
|
20230904,151900,1337975730,13500,13490,13500,13490,533
|
|
20230904,151800,1330784330,13490,13490,13490,13490,163
|
|
20230904,151700,1328585460,13490,13490,13490,13480,705
|
|
20230904,151600,1319080010,13490,13480,13490,13480,446
|
|
20230904,151500,1313067900,13480,13480,13480,13480,126
|
|
20230904,151400,1311369420,13480,13470,13480,13470,291
|
|
20230904,151300,1307449020,13470,13470,13470,13470,50
|
|
20230904,151200,1306775520,13470,13470,13470,13470,250
|
|
20230904,151100,1303408020,13470,13480,13480,13460,304
|
|
20230904,151000,1299313400,13480,13480,13480,13470,137
|
|
20230904,150900,1297466980,13470,13480,13480,13470,123
|
|
20230904,150800,1295809080,13480,13480,13480,13480,39
|
|
20230904,150700,1295283360,13480,13460,13480,13460,1167
|
|
20230904,150600,1279568280,13460,13460,13460,13460,65
|
|
20230904,150500,1278693380,13460,13460,13460,13460,48
|
|
20230904,150400,1278047300,13460,13460,13460,13460,77
|
|
20230904,150300,1277010880,13460,13460,13460,13460,136
|
|
20230904,150200,1275180320,13460,13460,13460,13460,319
|
|
20230904,150100,1270886580,13460,13460,13460,13460,928
|
|
20230904,150000,1258395700,13460,13460,13460,13460,57
|
|
20230904,145900,1257628480,13450,13470,13470,13450,85
|
|
20230904,145800,1256484370,13460,13450,13470,13450,299
|
|
20230904,145700,1252456880,13450,13470,13470,13450,1064
|
|
20230904,145600,1238134890,13470,13480,13480,13470,925
|
|
20230904,145500,1225674590,13480,13480,13480,13480,515
|
|
20230904,145400,1218732390,13470,13470,13470,13470,0
|
|
20230904,145300,1218732390,13470,13480,13490,13470,228
|
|
20230904,145200,1215658670,13480,13480,13480,13480,1021
|
|
20230904,145100,1201895590,13490,13490,13490,13490,31
|
|
20230904,145000,1201477400,13490,13490,13490,13490,46
|
|
20230904,144900,1200856860,13490,13490,13490,13490,48
|
|
20230904,144800,1200209340,13480,13480,13480,13480,0
|
|
20230904,144700,1200209340,13480,13480,13480,13480,0
|
|
20230904,144600,1200209340,13480,13480,13480,13480,158
|
|
20230904,144500,1198079500,13490,13490,13490,13490,60
|
|
20230904,144400,1197270100,13470,13470,13470,13470,1
|
|
20230904,144300,1197256630,13480,13480,13480,13480,368
|
|
20230904,144200,1192295990,13480,13480,13480,13480,568
|
|
20230904,144100,1184639350,13480,13480,13480,13480,1044
|
|
20230904,144000,1170566230,13480,13480,13480,13480,100
|
|
20230904,143900,1169218230,13480,13480,13480,13480,2
|
|
20230904,143800,1169191270,13480,13480,13480,13480,31
|
|
20230904,143700,1168773390,13490,13490,13490,13490,0
|
|
20230904,143600,1168773390,13490,13490,13490,13490,0
|
|
20230904,143500,1168773390,13490,13480,13500,13480,881
|
|
20230904,143400,1156891490,13470,13480,13480,13470,1042
|
|
20230904,143300,1142851670,13480,13480,13480,13480,0
|
|
20230904,143200,1142851670,13480,13480,13480,13480,51
|
|
20230904,143100,1142164190,13480,13480,13480,13480,0
|
|
20230904,143000,1142164190,13480,13480,13480,13480,0
|
|
20230904,142900,1142164190,13480,13480,13480,13480,100
|
|
20230904,142800,1140816190,13480,13480,13480,13480,48
|
|
20230904,142700,1140169150,13480,13490,13490,13480,314
|
|
20230904,142600,1135934320,13490,13500,13500,13490,902
|
|
20230904,142500,1123761610,13510,13510,13510,13510,411
|
|
20230904,142400,1118209000,13500,13500,13500,13500,366
|
|
20230904,142300,1113268000,13510,13510,13510,13510,0
|
|
20230904,142200,1113268000,13510,13510,13510,13510,44
|
|
20230904,142100,1112673560,13510,13510,13510,13510,64
|
|
20230904,142000,1111808920,13510,13510,13510,13510,172
|
|
20230904,141900,1109485200,13500,13520,13520,13500,443
|
|
20230904,141800,1103503900,13510,13490,13510,13490,623
|
|
20230904,141700,1095092230,13490,13490,13490,13490,4
|
|
20230904,141600,1095038270,13490,13490,13490,13480,103
|
|
20230904,141500,1093648810,13500,13500,13520,13490,1099
|
|
20230904,141400,1078802010,13490,13490,13490,13490,57
|
|
20230904,141300,1078033080,13490,13490,13490,13490,89
|
|
20230904,141200,1076832470,13480,13480,13480,13480,0
|
|
20230904,141100,1076832470,13480,13480,13480,13480,0
|
|
20230904,141000,1076832470,13480,13480,13480,13480,0
|
|
20230904,140900,1076832470,13480,13480,13480,13480,0
|
|
20230904,140800,1076832470,13480,13480,13480,13480,67
|
|
20230904,140700,1075929310,13480,13480,13480,13480,199
|
|
20230904,140600,1073246790,13480,13480,13480,13480,1
|
|
20230904,140500,1073233310,13470,13470,13470,13470,0
|
|
20230904,140400,1073233310,13470,13470,13470,13470,0
|
|
20230904,140300,1073233310,13470,13490,13490,13470,417
|
|
20230904,140200,1067608360,13500,13500,13500,13500,37
|
|
20230904,140100,1067108860,13490,13490,13490,13490,16
|
|
20230904,140000,1066893020,13500,13490,13500,13490,62
|
|
20230904,135900,1066056190,13500,13500,13500,13500,55
|
|
20230904,135800,1065313690,13500,13500,13500,13500,62
|
|
20230904,135700,1064476690,13490,13480,13490,13480,147
|
|
20230904,135600,1062495060,13480,13480,13480,13480,32
|
|
20230904,135500,1062063700,13500,13500,13500,13500,54
|
|
20230904,135400,1061334700,13500,13480,13500,13480,386
|
|
20230904,135300,1056129700,13470,13480,13480,13470,74
|
|
20230904,135200,1055132290,13480,13480,13480,13480,0
|
|
20230904,135100,1055132290,13480,13480,13500,13480,172
|
|
20230904,135000,1052812650,13480,13520,13520,13480,375
|
|
20230904,134900,1047749620,13520,13520,13520,13520,44
|
|
20230904,134800,1047154740,13520,13520,13520,13520,17
|
|
20230904,134700,1046924900,13520,13520,13520,13520,64
|
|
20230904,134600,1046059620,13520,13520,13520,13520,64
|
|
20230904,134500,1045194340,13520,13510,13520,13510,16
|
|
20230904,134400,1044978150,13510,13510,13510,13510,342
|
|
20230904,134300,1040357730,13510,13510,13510,13510,58
|
|
20230904,134200,1039574150,13510,13510,13510,13510,85
|
|
20230904,134100,1038425800,13510,13510,13510,13510,0
|
|
20230904,134000,1038425800,13510,13510,13510,13510,84
|
|
20230904,133900,1037290960,13510,13510,13510,13510,57
|
|
20230904,133800,1036520890,13510,13510,13510,13510,107
|
|
20230904,133700,1035075320,13510,13510,13510,13510,0
|
|
20230904,133600,1035075320,13510,13510,13510,13510,92
|
|
20230904,133500,1033832400,13510,13510,13510,13510,5
|
|
20230904,133400,1033764850,13510,13510,13510,13510,49
|
|
20230904,133300,1033102860,13510,13510,13510,13500,502
|
|
20230904,133200,1026321360,13500,13500,13500,13500,94
|
|
20230904,133100,1025052360,13500,13500,13500,13500,393
|
|
20230904,133000,1019746860,13480,13480,13480,13480,190
|
|
20230904,132900,1017185660,13480,13480,13480,13480,48
|
|
20230904,132800,1016538620,13470,13470,13470,13470,0
|
|
20230904,132700,1016538620,13470,13470,13470,13470,0
|
|
20230904,132600,1016538620,13470,13470,13470,13470,1
|
|
20230904,132500,1016525150,13470,13470,13470,13470,1
|
|
20230904,132400,1016511680,13470,13480,13480,13470,422
|
|
20230904,132300,1010826700,13480,13480,13480,13480,10
|
|
20230904,132200,1010691900,13470,13480,13480,13470,18
|
|
20230904,132100,1010449340,13480,13480,13480,13480,0
|
|
20230904,132000,1010449340,13480,13480,13490,13480,620
|
|
20230904,131900,1002090260,13480,13480,13480,13480,0
|
|
20230904,131800,1002090260,13480,13480,13480,13480,40
|
|
20230904,131700,1001551060,13470,13470,13470,13470,0
|
|
20230904,131600,1001551060,13470,13470,13470,13470,52
|
|
20230904,131500,1000850620,13460,13450,13460,13450,96
|
|
20230904,131400,999559110,13450,13450,13450,13450,0
|
|
20230904,131300,999559110,13450,13470,13470,13450,1990
|
|
20230904,131200,972772680,13480,13500,13500,13480,433
|
|
20230904,131100,966934920,13490,13490,13490,13490,353
|
|
20230904,131000,962172950,13500,13500,13500,13500,61
|
|
20230904,130900,961349450,13500,13490,13500,13490,217
|
|
20230904,130800,958421470,13480,13480,13480,13470,117
|
|
20230904,130700,956844320,13480,13480,13480,13480,0
|
|
20230904,130600,956844320,13480,13480,13480,13480,141
|
|
20230904,130500,954943640,13480,13480,13480,13480,372
|
|
20230904,130400,949929080,13480,13480,13480,13480,0
|
|
20230904,130300,949929080,13480,13480,13480,13480,40
|
|
20230904,130200,949389880,13480,13470,13480,13470,233
|
|
20230904,130100,946250840,13480,13480,13480,13480,50
|
|
20230904,130000,945576840,13470,13470,13470,13470,128
|
|
20230904,125900,943852680,13470,13470,13470,13470,4
|
|
20230904,125800,943798800,13470,13470,13470,13470,0
|
|
20230904,125700,943798800,13470,13470,13470,13470,121
|
|
20230904,125600,942168930,13470,13470,13470,13470,5
|
|
20230904,125500,942101580,13470,13470,13470,13470,229
|
|
20230904,125400,939016950,13470,13480,13480,13470,868
|
|
20230904,125300,927324980,13480,13480,13480,13480,10
|
|
20230904,125200,927190180,13480,13490,13490,13480,233
|
|
20230904,125100,924047310,13470,13470,13470,13470,65
|
|
20230904,125000,923171760,13470,13470,13470,13470,0
|
|
20230904,124900,923171760,13470,13470,13490,13470,760
|
|
20230904,124800,912930480,13470,13470,13470,13470,0
|
|
20230904,124700,912930480,13470,13470,13470,13470,0
|
|
20230904,124600,912930480,13470,13470,13470,13460,166
|
|
20230904,124500,910694470,13480,13490,13490,13480,375
|
|
20230904,124400,905636570,13490,13490,13490,13490,0
|
|
20230904,124300,905636570,13490,13490,13490,13490,0
|
|
20230904,124200,905636570,13490,13490,13490,13490,0
|
|
20230904,124100,905636570,13490,13490,13490,13490,0
|
|
20230904,124000,905636570,13490,13490,13490,13490,576
|
|
20230904,123900,897866330,13510,13500,13510,13500,155
|
|
20230904,123800,895772800,13510,13510,13510,13510,175
|
|
20230904,123700,893408550,13500,13500,13500,13500,20
|
|
20230904,123600,893138550,13500,13500,13500,13500,251
|
|
20230904,123500,889750050,13510,13540,13540,13510,76
|
|
20230904,123400,888721610,13500,13500,13500,13500,132
|
|
20230904,123300,886939610,13500,13500,13500,13500,0
|
|
20230904,123200,886939610,13500,13500,13500,13500,100
|
|
20230904,123100,885589610,13500,13500,13500,13500,0
|
|
20230904,123000,885589610,13500,13500,13500,13500,0
|
|
20230904,122900,885589610,13500,13500,13500,13500,0
|
|
20230904,122800,885589610,13500,13520,13520,13500,288
|
|
20230904,122700,881698270,13520,13520,13520,13520,0
|
|
20230904,122600,881698270,13520,13520,13520,13520,1
|
|
20230904,122500,881684750,13520,13520,13520,13520,0
|
|
20230904,122400,881684750,13520,13530,13530,13520,388
|
|
20230904,122300,876437400,13530,13540,13560,13530,552
|
|
20230904,122200,868963640,13560,13540,13560,13540,727
|
|
20230904,122100,859112640,13530,13530,13530,13530,0
|
|
20230904,122000,859112640,13530,13530,13530,13530,364
|
|
20230904,121900,854187720,13520,13520,13520,13520,0
|
|
20230904,121800,854187720,13520,13530,13530,13520,386
|
|
20230904,121700,848968530,13510,13510,13510,13510,0
|
|
20230904,121600,848968530,13510,13530,13540,13510,556
|
|
20230904,121500,841447280,13530,13530,13530,13520,95
|
|
20230904,121400,840161980,13530,13530,13530,13530,0
|
|
20230904,121300,840161980,13530,13530,13530,13530,1
|
|
20230904,121200,840148450,13520,13510,13520,13510,167
|
|
20230904,121100,837891330,13520,13520,13520,13520,60
|
|
20230904,121000,837080130,13520,13520,13520,13520,0
|
|
20230904,120900,837080130,13520,13520,13520,13520,0
|
|
20230904,120800,837080130,13520,13520,13520,13520,46
|
|
20230904,120700,836458210,13510,13510,13510,13510,68
|
|
20230904,120600,835539530,13510,13510,13510,13510,0
|
|
20230904,120500,835539530,13510,13510,13510,13510,438
|
|
20230904,120400,829622150,13510,13510,13510,13510,0
|
|
20230904,120300,829622150,13510,13510,13510,13510,50
|
|
20230904,120200,828946650,13500,13500,13500,13500,0
|
|
20230904,120100,828946650,13500,13490,13500,13490,75
|
|
20230904,120000,827934160,13490,13490,13490,13490,0
|
|
20230904,115900,827934160,13490,13490,13490,13490,0
|
|
20230904,115800,827934160,13490,13490,13490,13490,0
|
|
20230904,115700,827934160,13490,13490,13490,13490,0
|
|
20230904,115600,827934160,13490,13500,13500,13490,1700
|
|
20230904,115500,804994330,13510,13510,13510,13510,45
|
|
20230904,115400,804386380,13500,13500,13500,13500,1
|
|
20230904,115300,804372880,13510,13510,13510,13510,49
|
|
20230904,115200,803710890,13500,13500,13500,13500,0
|
|
20230904,115100,803710890,13500,13500,13500,13500,0
|
|
20230904,115000,803710890,13500,13510,13520,13500,202
|
|
20230904,114900,800983860,13510,13510,13510,13510,0
|
|
20230904,114800,800983860,13510,13510,13510,13510,0
|
|
20230904,114700,800983860,13510,13510,13510,13510,0
|
|
20230904,114600,800983860,13510,13510,13510,13510,65
|
|
20230904,114500,800105710,13500,13500,13500,13500,198
|
|
20230904,114400,797432710,13500,13490,13500,13490,27
|
|
20230904,114300,797068310,13490,13490,13500,13490,714
|
|
20230904,114200,787434010,13490,13490,13490,13490,0
|
|
20230904,114100,787434010,13490,13490,13490,13490,120
|
|
20230904,114000,785815210,13500,13520,13520,13490,2376
|
|
20230904,113900,753733770,13530,13540,13560,13530,107
|
|
20230904,113800,752284990,13540,13540,13540,13540,98
|
|
20230904,113700,750958070,13560,13560,13560,13560,38
|
|
20230904,113600,750442790,13540,13540,13540,13540,0
|
|
20230904,113500,750442790,13540,13540,13540,13540,69
|
|
20230904,113400,749508530,13560,13560,13560,13560,270
|
|
20230904,113300,745847330,13560,13560,13560,13560,2
|
|
20230904,113200,745820210,13530,13540,13540,13520,2032
|
|
20230904,113100,718342760,13560,13560,13560,13560,5
|
|
20230904,113000,718274960,13560,13560,13560,13560,0
|
|
20230904,112900,718274960,13560,13560,13560,13560,66
|
|
20230904,112800,717380000,13540,13540,13540,13540,0
|
|
20230904,112700,717380000,13540,13550,13550,13540,415
|
|
20230904,112600,711760150,13560,13560,13560,13560,5
|
|
20230904,112500,711692350,13560,13560,13560,13560,15
|
|
20230904,112400,711488950,13560,13560,13560,13560,45
|
|
20230904,112300,710878750,13560,13560,13560,13560,38
|
|
20230904,112200,710363470,13550,13550,13550,13550,198
|
|
20230904,112100,707680570,13550,13550,13550,13550,60
|
|
20230904,112000,706867570,13550,13550,13550,13550,21
|
|
20230904,111900,706583020,13550,13550,13560,13550,193
|
|
20230904,111800,703967420,13550,13550,13550,13550,0
|
|
20230904,111700,703967420,13550,13550,13550,13550,0
|
|
20230904,111600,703967420,13550,13570,13570,13550,184
|
|
20230904,111500,701471730,13570,13570,13570,13570,309
|
|
20230904,111400,697278600,13560,13560,13560,13560,75
|
|
20230904,111300,696261600,13550,13540,13550,13540,25
|
|
20230904,111200,695922900,13550,13550,13550,13550,0
|
|
20230904,111100,695922900,13550,13550,13550,13550,62
|
|
20230904,111000,695082800,13560,13560,13560,13560,43
|
|
20230904,110900,694499720,13560,13560,13560,13560,31
|
|
20230904,110800,694079360,13560,13560,13560,13560,85
|
|
20230904,110700,692926760,13560,13560,13560,13560,41
|
|
20230904,110600,692370800,13550,13550,13550,13550,10
|
|
20230904,110500,692235300,13560,13560,13560,13560,0
|
|
20230904,110400,692235300,13560,13560,13560,13560,159
|
|
20230904,110300,690079260,13560,13560,13560,13560,10
|
|
20230904,110200,689943660,13540,13540,13540,13540,76
|
|
20230904,110100,688914620,13530,13540,13540,13530,133
|
|
20230904,110000,687113810,13530,13530,13530,13530,0
|
|
20230904,105900,687113810,13530,13560,13560,13530,365
|
|
20230904,105800,682169940,13550,13550,13550,13550,3
|
|
20230904,105700,682129290,13550,13560,13560,13550,66
|
|
20230904,105600,681234400,13560,13550,13560,13550,198
|
|
20230904,105500,678550770,13550,13550,13550,13550,0
|
|
20230904,105400,678550770,13550,13560,13560,13550,64
|
|
20230904,105300,677682940,13550,13550,13550,13550,105
|
|
20230904,105200,676260190,13540,13540,13540,13540,83
|
|
20230904,105100,675136370,13540,13540,13540,13540,0
|
|
20230904,105000,675136370,13540,13540,13540,13540,4
|
|
20230904,104900,675082210,13540,13550,13550,13540,417
|
|
20230904,104800,669431930,13550,13550,13550,13550,100
|
|
20230904,104700,668076930,13550,13550,13550,13550,51
|
|
20230904,104600,667385880,13550,13550,13550,13550,48
|
|
20230904,104500,666735480,13540,13540,13540,13540,0
|
|
20230904,104400,666735480,13540,13530,13540,13530,93
|
|
20230904,104300,665476690,13520,13520,13520,13520,122
|
|
20230904,104200,663827250,13520,13520,13520,13520,144
|
|
20230904,104100,661880370,13510,13510,13510,13510,27
|
|
20230904,104000,661515600,13520,13520,13520,13520,1
|
|
20230904,103900,661502080,13520,13520,13520,13520,100
|
|
20230904,103800,660150080,13510,13520,13520,13510,209
|
|
20230904,103700,657325400,13520,13520,13520,13520,1
|
|
20230904,103600,657311880,13530,13530,13530,13530,1
|
|
20230904,103500,657298350,13530,13520,13530,13520,381
|
|
20230904,103400,652144290,13520,13480,13520,13480,1071
|
|
20230904,103300,637679100,13480,13460,13480,13460,78
|
|
20230904,103200,636628260,13470,13470,13470,13470,79
|
|
20230904,103100,635564130,13450,13540,13540,13450,3213
|
|
20230904,103000,592299110,13540,13550,13550,13520,1150
|
|
20230904,102900,576725260,13560,13560,13560,13560,0
|
|
20230904,102800,576725260,13560,13560,13560,13560,76
|
|
20230904,102700,575694700,13570,13590,13590,13570,229
|
|
20230904,102600,572584420,13570,13560,13570,13560,338
|
|
20230904,102500,567999440,13560,13570,13570,13560,406
|
|
20230904,102400,562491490,13580,13600,13600,13580,121
|
|
20230904,102300,560847850,13600,13580,13600,13570,575
|
|
20230904,102200,553041030,13600,13600,13600,13600,5
|
|
20230904,102100,552973030,13600,13600,13600,13600,0
|
|
20230904,102000,552973030,13600,13600,13600,13600,0
|
|
20230904,101900,552973030,13600,13590,13600,13570,403
|
|
20230904,101800,547499220,13600,13610,13610,13600,915
|
|
20230904,101700,535047240,13620,13620,13620,13620,77
|
|
20230904,101600,533998500,13620,13620,13640,13620,633
|
|
20230904,101500,525371980,13630,13630,13640,13630,395
|
|
20230904,101400,519987460,13630,13630,13630,13630,333
|
|
20230904,101300,515448670,13630,13630,13630,13630,68
|
|
20230904,101200,514521830,13640,13640,13640,13630,259
|
|
20230904,101100,510991070,13640,13620,13640,13620,393
|
|
20230904,101000,505636190,13620,13630,13630,13620,590
|
|
20230904,100900,497596840,13620,13620,13630,13620,543
|
|
20230904,100800,490196490,13630,13630,13630,13630,118
|
|
20230904,100700,488588150,13630,13620,13630,13620,181
|
|
20230904,100600,486121270,13630,13620,13630,13620,239
|
|
20230904,100500,482865660,13620,13630,13630,13620,95
|
|
20230904,100400,481571330,13620,13600,13630,13600,2245
|
|
20230904,100300,450989040,13570,13580,13580,13570,155
|
|
20230904,100200,448884660,13580,13580,13580,13580,55
|
|
20230904,100100,448137760,13600,13600,13600,13600,0
|
|
20230904,100000,448137760,13600,13530,13600,13530,1102
|
|
20230904,095900,433178580,13500,13480,13500,13480,2796
|
|
20230904,095800,395440660,13480,13530,13530,13480,2266
|
|
20230904,095700,364843100,13520,13520,13520,13520,78
|
|
20230904,095600,363788540,13530,13530,13530,13530,23
|
|
20230904,095500,363477350,13530,13530,13530,13530,5
|
|
20230904,095400,363409700,13530,13530,13530,13530,30
|
|
20230904,095300,363003800,13530,13540,13540,13530,158
|
|
20230904,095200,360864950,13540,13570,13570,13540,544
|
|
20230904,095100,353494560,13560,13560,13560,13560,113
|
|
20230904,095000,351962280,13560,13580,13580,13560,104
|
|
20230904,094900,350550800,13550,13550,13550,13550,294
|
|
20230904,094800,346567100,13550,13550,13550,13550,90
|
|
20230904,094700,345347600,13560,13560,13560,13560,13
|
|
20230904,094600,345171320,13570,13570,13570,13570,0
|
|
20230904,094500,345171320,13570,13560,13580,13560,153
|
|
20230904,094400,343096210,13560,13540,13580,13540,112
|
|
20230904,094300,341577300,13550,13570,13570,13550,88
|
|
20230904,094200,340383240,13580,13580,13580,13580,0
|
|
20230904,094100,340383240,13580,13590,13590,13580,222
|
|
20230904,094000,337368430,13590,13590,13590,13590,20
|
|
20230904,093900,337096630,13580,13560,13580,13560,370
|
|
20230904,093800,332078170,13550,13560,13560,13550,254
|
|
20230904,093700,328635250,13570,13580,13580,13570,128
|
|
20230904,093600,326898060,13580,13590,13590,13580,583
|
|
20230904,093500,318980320,13590,13590,13590,13590,525
|
|
20230904,093400,311845570,13590,13590,13590,13590,75
|
|
20230904,093300,310826320,13590,13590,13590,13590,11
|
|
20230904,093200,310676830,13600,13600,13600,13600,54
|
|
20230904,093100,309942430,13600,13600,13600,13600,23
|
|
20230904,093000,309629630,13600,13590,13600,13590,23
|
|
20230904,092900,309316840,13590,13550,13600,13550,390
|
|
20230904,092800,304022730,13550,13560,13560,13540,353
|
|
20230904,092700,299240180,13550,13530,13550,13530,102
|
|
20230904,092600,297858750,13530,13530,13550,13530,92
|
|
20230904,092500,296613970,13530,13500,13530,13500,50
|
|
20230904,092400,295938530,13480,13510,13510,13480,212
|
|
20230904,092300,293079640,13510,13490,13530,13490,377
|
|
20230904,092200,287990350,13490,13550,13550,13490,219
|
|
20230904,092100,285028700,13550,13520,13550,13520,197
|
|
20230904,092000,282363850,13510,13500,13510,13480,1067
|
|
20230904,091900,267968440,13510,13510,13510,13500,372
|
|
20230904,091800,262946060,13530,13510,13560,13510,668
|
|
20230904,091700,253904280,13500,13550,13550,13500,495
|
|
20230904,091600,247210980,13540,13520,13540,13520,240
|
|
20230904,091500,243965060,13530,13540,13550,13530,549
|
|
20230904,091400,236535000,13550,13560,13560,13550,330
|
|
20230904,091300,232060450,13570,13630,13630,13570,2168
|
|
20230904,091200,202569390,13630,13630,13640,13610,1550
|
|
20230904,091100,181449160,13630,13610,13630,13610,735
|
|
20230904,091000,171433820,13610,13600,13620,13600,365
|
|
20230904,090900,166469360,13600,13570,13620,13570,2386
|
|
20230904,090800,134039920,13580,13570,13580,13540,1014
|
|
20230904,090700,120279290,13570,13510,13570,13510,1758
|
|
20230904,090600,96478530,13510,13500,13510,13500,106
|
|
20230904,090500,95046900,13500,13530,13530,13500,482
|
|
20230904,090400,88526880,13530,13490,13540,13490,2285
|
|
20230904,090300,57652200,13490,13450,13490,13450,397
|
|
20230904,090200,52305510,13440,13450,13480,13440,655
|
|
20230904,090100,43487370,13370,13440,13460,13370,636
|
|
20230904,090000,34947800,13440,13390,13440,13370,2607
|