641 lines
30 KiB
CSV
641 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,193800,833591120,7350,7350,7350,7350,1750
|
|
20230912,193700,833591120,7350,7350,7350,7350,0
|
|
20230912,193600,833591120,7350,7350,7350,7350,0
|
|
20230912,193500,833591120,7350,7350,7350,7350,0
|
|
20230912,193400,833591120,7350,7350,7350,7350,0
|
|
20230912,193300,833591120,7350,7350,7350,7350,0
|
|
20230912,193200,833591120,7350,7350,7350,7350,0
|
|
20230912,193100,833591120,7350,7350,7350,7350,0
|
|
20230912,193000,833591120,7350,7350,7350,7350,0
|
|
20230912,192900,833591120,7350,7350,7350,7350,0
|
|
20230912,192800,833591120,7350,7350,7350,7350,0
|
|
20230912,192700,833591120,7350,7350,7350,7350,0
|
|
20230912,192600,833591120,7350,7350,7350,7350,0
|
|
20230912,192500,833591120,7350,7350,7350,7350,0
|
|
20230912,192400,833591120,7350,7350,7350,7350,0
|
|
20230912,192300,833591120,7350,7350,7350,7350,0
|
|
20230912,192200,833591120,7350,7350,7350,7350,0
|
|
20230912,192100,833591120,7350,7350,7350,7350,0
|
|
20230912,192000,833591120,7350,7350,7350,7350,0
|
|
20230912,191900,833591120,7350,7350,7350,7350,0
|
|
20230912,191800,833591120,7350,7350,7350,7350,0
|
|
20230912,191700,833591120,7350,7350,7350,7350,0
|
|
20230912,191600,833591120,7350,7350,7350,7350,0
|
|
20230912,191500,833591120,7350,7350,7350,7350,0
|
|
20230912,191400,833591120,7350,7350,7350,7350,0
|
|
20230912,191300,833591120,7350,7350,7350,7350,0
|
|
20230912,191200,833591120,7350,7350,7350,7350,0
|
|
20230912,191100,833591120,7350,7350,7350,7350,0
|
|
20230912,191000,833591120,7350,7350,7350,7350,0
|
|
20230912,190900,833591120,7350,7350,7350,7350,0
|
|
20230912,190800,833591120,7350,7350,7350,7350,1750
|
|
20230912,190700,833591120,7350,7350,7350,7350,0
|
|
20230912,190600,833591120,7350,7350,7350,7350,0
|
|
20230912,190500,833591120,7350,7350,7350,7350,0
|
|
20230912,190400,833591120,7350,7350,7350,7350,0
|
|
20230912,190300,833591120,7350,7350,7350,7350,0
|
|
20230912,190200,833591120,7350,7350,7350,7350,0
|
|
20230912,190100,833591120,7350,7350,7350,7350,0
|
|
20230912,190000,833591120,7350,7350,7350,7350,0
|
|
20230912,185900,833591120,7350,7350,7350,7350,0
|
|
20230912,185800,833591120,7350,7350,7350,7350,0
|
|
20230912,185700,833591120,7350,7350,7350,7350,0
|
|
20230912,185600,833591120,7350,7350,7350,7350,0
|
|
20230912,185500,833591120,7350,7350,7350,7350,0
|
|
20230912,185400,833591120,7350,7350,7350,7350,0
|
|
20230912,185300,833591120,7350,7350,7350,7350,0
|
|
20230912,185200,833591120,7350,7350,7350,7350,0
|
|
20230912,185100,833591120,7350,7350,7350,7350,0
|
|
20230912,185000,833591120,7350,7350,7350,7350,0
|
|
20230912,184900,833591120,7350,7350,7350,7350,0
|
|
20230912,184800,833591120,7350,7350,7350,7350,0
|
|
20230912,184700,833591120,7350,7350,7350,7350,0
|
|
20230912,184600,833591120,7350,7350,7350,7350,0
|
|
20230912,184500,833591120,7350,7350,7350,7350,0
|
|
20230912,184400,833591120,7350,7350,7350,7350,0
|
|
20230912,184300,833591120,7350,7350,7350,7350,0
|
|
20230912,184200,833591120,7350,7350,7350,7350,0
|
|
20230912,184100,833591120,7350,7350,7350,7350,0
|
|
20230912,184000,833591120,7350,7350,7350,7350,0
|
|
20230912,183900,833591120,7350,7350,7350,7350,0
|
|
20230912,183800,833591120,7350,7350,7350,7350,1750
|
|
20230912,183700,833591120,7350,7350,7350,7350,0
|
|
20230912,183600,833591120,7350,7350,7350,7350,0
|
|
20230912,183500,833591120,7350,7350,7350,7350,0
|
|
20230912,183400,833591120,7350,7350,7350,7350,0
|
|
20230912,183300,833591120,7350,7350,7350,7350,0
|
|
20230912,183200,833591120,7350,7350,7350,7350,0
|
|
20230912,183100,833591120,7350,7350,7350,7350,0
|
|
20230912,183000,833591120,7350,7350,7350,7350,0
|
|
20230912,182900,833591120,7350,7350,7350,7350,0
|
|
20230912,182800,833591120,7350,7350,7350,7350,0
|
|
20230912,182700,833591120,7350,7350,7350,7350,0
|
|
20230912,182600,833591120,7350,7350,7350,7350,0
|
|
20230912,182500,833591120,7350,7350,7350,7350,0
|
|
20230912,182400,833591120,7350,7350,7350,7350,0
|
|
20230912,182300,833591120,7350,7350,7350,7350,0
|
|
20230912,182200,833591120,7350,7350,7350,7350,0
|
|
20230912,182100,833591120,7350,7350,7350,7350,0
|
|
20230912,182000,833591120,7350,7350,7350,7350,0
|
|
20230912,181900,833591120,7350,7350,7350,7350,0
|
|
20230912,181800,833591120,7350,7350,7350,7350,0
|
|
20230912,181700,833591120,7350,7350,7350,7350,0
|
|
20230912,181600,833591120,7350,7350,7350,7350,0
|
|
20230912,181500,833591120,7350,7350,7350,7350,0
|
|
20230912,181400,833591120,7350,7350,7350,7350,0
|
|
20230912,181300,833591120,7350,7350,7350,7350,0
|
|
20230912,181200,833591120,7350,7350,7350,7350,0
|
|
20230912,181100,833591120,7350,7350,7350,7350,0
|
|
20230912,181000,833591120,7350,7350,7350,7350,0
|
|
20230912,180900,833591120,7350,7350,7350,7350,0
|
|
20230912,180800,833591120,7350,7350,7350,7350,1750
|
|
20230912,180700,833591120,7350,7350,7350,7350,0
|
|
20230912,180600,833591120,7350,7350,7350,7350,0
|
|
20230912,180500,833591120,7350,7350,7350,7350,0
|
|
20230912,180400,833591120,7350,7350,7350,7350,0
|
|
20230912,180300,833591120,7350,7350,7350,7350,0
|
|
20230912,180200,833591120,7350,7350,7350,7350,0
|
|
20230912,180100,833591120,7350,7350,7350,7350,0
|
|
20230912,180000,833591120,7350,7350,7350,7350,0
|
|
20230912,175900,833591120,7350,7350,7350,7350,0
|
|
20230912,175800,833591120,7350,7350,7350,7350,0
|
|
20230912,175700,833591120,7350,7350,7350,7350,0
|
|
20230912,175600,833591120,7350,7350,7350,7350,0
|
|
20230912,175500,833591120,7350,7350,7350,7350,0
|
|
20230912,175400,833591120,7350,7350,7350,7350,0
|
|
20230912,175300,833591120,7350,7350,7350,7350,0
|
|
20230912,175200,833591120,7350,7350,7350,7350,0
|
|
20230912,175100,833591120,7350,7350,7350,7350,0
|
|
20230912,175000,833591120,7350,7350,7350,7350,0
|
|
20230912,174900,833591120,7350,7350,7350,7350,0
|
|
20230912,174800,833591120,7350,7350,7350,7350,0
|
|
20230912,174700,833591120,7350,7350,7350,7350,0
|
|
20230912,174600,833591120,7350,7350,7350,7350,0
|
|
20230912,174500,833591120,7350,7350,7350,7350,0
|
|
20230912,174400,833591120,7350,7350,7350,7350,0
|
|
20230912,174300,833591120,7350,7350,7350,7350,0
|
|
20230912,174200,833591120,7350,7350,7350,7350,0
|
|
20230912,174100,833591120,7350,7350,7350,7350,0
|
|
20230912,174000,833591120,7350,7350,7350,7350,0
|
|
20230912,173900,833591120,7350,7350,7350,7350,0
|
|
20230912,173800,833591120,7350,7350,7350,7350,1750
|
|
20230912,173700,833591120,7350,7350,7350,7350,0
|
|
20230912,173600,833591120,7350,7350,7350,7350,0
|
|
20230912,173500,833591120,7350,7350,7350,7350,0
|
|
20230912,173400,833591120,7350,7350,7350,7350,0
|
|
20230912,173300,833591120,7350,7350,7350,7350,0
|
|
20230912,173200,833591120,7350,7350,7350,7350,0
|
|
20230912,173100,833591120,7350,7350,7350,7350,0
|
|
20230912,173000,833591120,7350,7350,7350,7350,0
|
|
20230912,172900,833591120,7350,7350,7350,7350,0
|
|
20230912,172800,833591120,7350,7350,7350,7350,0
|
|
20230912,172700,833591120,7350,7350,7350,7350,0
|
|
20230912,172600,833591120,7350,7350,7350,7350,0
|
|
20230912,172500,833591120,7350,7350,7350,7350,0
|
|
20230912,172400,833591120,7350,7350,7350,7350,0
|
|
20230912,172300,833591120,7350,7350,7350,7350,0
|
|
20230912,172200,833591120,7350,7350,7350,7350,0
|
|
20230912,172100,833591120,7350,7350,7350,7350,0
|
|
20230912,172000,833591120,7350,7350,7350,7350,0
|
|
20230912,171900,833591120,7350,7350,7350,7350,0
|
|
20230912,171800,833591120,7350,7350,7350,7350,0
|
|
20230912,171700,833591120,7350,7350,7350,7350,0
|
|
20230912,171600,833591120,7350,7350,7350,7350,0
|
|
20230912,171500,833591120,7350,7350,7350,7350,0
|
|
20230912,171400,833591120,7350,7350,7350,7350,0
|
|
20230912,171300,833591120,7350,7350,7350,7350,0
|
|
20230912,171200,833591120,7350,7350,7350,7350,0
|
|
20230912,171100,833591120,7350,7350,7350,7350,0
|
|
20230912,171000,833591120,7350,7350,7350,7350,0
|
|
20230912,170900,833591120,7350,7350,7350,7350,0
|
|
20230912,170800,833591120,7350,7350,7350,7350,1750
|
|
20230912,170700,833591120,7350,7350,7350,7350,0
|
|
20230912,170600,833591120,7350,7350,7350,7350,0
|
|
20230912,170500,833591120,7350,7350,7350,7350,0
|
|
20230912,170400,833591120,7350,7350,7350,7350,0
|
|
20230912,170300,833591120,7350,7350,7350,7350,0
|
|
20230912,170200,833591120,7350,7350,7350,7350,0
|
|
20230912,170100,833591120,7350,7350,7350,7350,0
|
|
20230912,170000,833591120,7350,7350,7350,7350,0
|
|
20230912,165900,833591120,7350,7350,7350,7350,0
|
|
20230912,165800,833591120,7350,7350,7350,7350,0
|
|
20230912,165700,833591120,7350,7350,7350,7350,0
|
|
20230912,165600,833591120,7350,7350,7350,7350,0
|
|
20230912,165500,833591120,7350,7350,7350,7350,0
|
|
20230912,165400,833591120,7350,7350,7350,7350,0
|
|
20230912,165300,833591120,7350,7350,7350,7350,0
|
|
20230912,165200,833591120,7350,7350,7350,7350,0
|
|
20230912,165100,833591120,7350,7350,7350,7350,0
|
|
20230912,165000,833591120,7350,7350,7350,7350,0
|
|
20230912,164900,833591120,7350,7350,7350,7350,0
|
|
20230912,164800,833591120,7350,7350,7350,7350,0
|
|
20230912,164700,833591120,7350,7350,7350,7350,0
|
|
20230912,164600,833591120,7350,7350,7350,7350,0
|
|
20230912,164500,833591120,7350,7350,7350,7350,0
|
|
20230912,164400,833591120,7350,7350,7350,7350,0
|
|
20230912,164300,833591120,7350,7350,7350,7350,0
|
|
20230912,164200,833591120,7350,7350,7350,7350,0
|
|
20230912,164100,833591120,7350,7350,7350,7350,0
|
|
20230912,164000,833591120,7350,7350,7350,7350,0
|
|
20230912,163900,833591120,7350,7350,7350,7350,0
|
|
20230912,163800,833591120,7350,7350,7350,7350,1750
|
|
20230912,163700,833591120,7350,7350,7350,7350,0
|
|
20230912,163600,833591120,7350,7350,7350,7350,0
|
|
20230912,163500,833591120,7350,7350,7350,7350,0
|
|
20230912,163400,833591120,7350,7350,7350,7350,0
|
|
20230912,163300,833591120,7350,7350,7350,7350,0
|
|
20230912,163200,833591120,7350,7350,7350,7350,0
|
|
20230912,163100,833591120,7350,7350,7350,7350,0
|
|
20230912,163000,833591120,7350,7350,7350,7350,0
|
|
20230912,162900,833591120,7350,7350,7350,7350,0
|
|
20230912,162800,833591120,7350,7350,7350,7350,0
|
|
20230912,162700,833591120,7350,7350,7350,7350,0
|
|
20230912,162600,833591120,7350,7350,7350,7350,0
|
|
20230912,162500,833591120,7350,7350,7350,7350,0
|
|
20230912,162400,833591120,7350,7350,7350,7350,0
|
|
20230912,162300,833591120,7350,7350,7350,7350,0
|
|
20230912,162200,833591120,7350,7350,7350,7350,0
|
|
20230912,162100,833591120,7350,7350,7350,7350,0
|
|
20230912,162000,833591120,7350,7350,7350,7350,0
|
|
20230912,161900,833591120,7350,7350,7350,7350,0
|
|
20230912,161800,833591120,7350,7350,7350,7350,0
|
|
20230912,161700,833591120,7350,7350,7350,7350,0
|
|
20230912,161600,833591120,7350,7350,7350,7350,0
|
|
20230912,161500,833591120,7350,7350,7350,7350,0
|
|
20230912,161400,833591120,7350,7350,7350,7350,0
|
|
20230912,161300,833591120,7350,7350,7350,7350,0
|
|
20230912,161200,833591120,7350,7350,7350,7350,0
|
|
20230912,161100,833591120,7350,7350,7350,7350,0
|
|
20230912,161000,833591120,7350,7350,7350,7350,0
|
|
20230912,160900,833591120,7350,7350,7350,7350,0
|
|
20230912,160800,833591120,7350,7350,7350,7350,1750
|
|
20230912,160700,833591120,7350,7350,7350,7350,0
|
|
20230912,160600,833591120,7350,7350,7350,7350,0
|
|
20230912,160500,833591120,7350,7350,7350,7350,0
|
|
20230912,160400,833591120,7350,7350,7350,7350,0
|
|
20230912,160300,833591120,7350,7350,7350,7350,0
|
|
20230912,160200,833591120,7350,7350,7350,7350,0
|
|
20230912,160100,833591120,7350,7350,7350,7350,0
|
|
20230912,160000,833591120,7350,7350,7350,7350,0
|
|
20230912,155900,833591120,7350,7350,7350,7350,0
|
|
20230912,155800,833591120,7350,7350,7350,7350,0
|
|
20230912,155700,833591120,7350,7350,7350,7350,0
|
|
20230912,155600,833591120,7350,7350,7350,7350,0
|
|
20230912,155500,833591120,7350,7350,7350,7350,0
|
|
20230912,155400,833591120,7350,7350,7350,7350,0
|
|
20230912,155300,833591120,7350,7350,7350,7350,0
|
|
20230912,155200,833591120,7350,7350,7350,7350,0
|
|
20230912,155100,833591120,7350,7350,7350,7350,0
|
|
20230912,155000,833591120,7350,7350,7350,7350,0
|
|
20230912,154900,833591120,7350,7350,7350,7350,0
|
|
20230912,154800,833591120,7350,7350,7350,7350,0
|
|
20230912,154700,833591120,7350,7350,7350,7350,0
|
|
20230912,154600,833591120,7350,7350,7350,7350,0
|
|
20230912,154500,833591120,7350,7350,7350,7350,0
|
|
20230912,154400,833591120,7350,7350,7350,7350,0
|
|
20230912,154300,833591120,7350,7350,7350,7350,0
|
|
20230912,154200,833591120,7350,7350,7350,7350,0
|
|
20230912,154100,833591120,7350,7350,7350,7350,0
|
|
20230912,154000,833591120,7350,7350,7350,7350,0
|
|
20230912,153900,833591120,7350,7350,7350,7350,0
|
|
20230912,153800,833591120,7350,7350,7350,7350,1750
|
|
20230912,153700,833591120,7350,7350,7350,7350,0
|
|
20230912,153600,833591120,7350,7350,7350,7350,0
|
|
20230912,153500,833591120,7350,7350,7350,7350,0
|
|
20230912,153400,833591120,7350,7350,7350,7350,0
|
|
20230912,153300,833591120,7350,7350,7350,7350,0
|
|
20230912,153200,833591120,7350,7350,7350,7350,0
|
|
20230912,153100,833591120,7350,7350,7350,7350,0
|
|
20230912,153000,833591120,7350,7350,7350,7350,1750
|
|
20230912,152900,820728620,7350,7350,7350,7350,0
|
|
20230912,152800,820728620,7350,7350,7350,7350,0
|
|
20230912,152700,820728620,7350,7350,7350,7350,0
|
|
20230912,152600,820728620,7350,7350,7350,7350,0
|
|
20230912,152500,820728620,7350,7350,7350,7350,0
|
|
20230912,152400,820728620,7350,7350,7350,7350,0
|
|
20230912,152300,820728620,7350,7350,7350,7350,0
|
|
20230912,152200,820728620,7350,7350,7350,7350,0
|
|
20230912,152100,820728620,7350,7350,7350,7350,0
|
|
20230912,152000,820728620,7350,7350,7350,7350,0
|
|
20230912,151900,820728620,7350,7350,7350,7350,0
|
|
20230912,151800,820728620,7350,7350,7350,7350,18
|
|
20230912,151700,820596320,7350,7350,7350,7350,1400
|
|
20230912,151600,810306320,7350,7360,7360,7350,288
|
|
20230912,151500,808186690,7360,7360,7360,7360,200
|
|
20230912,151400,806714690,7350,7350,7350,7350,0
|
|
20230912,151300,806714690,7350,7360,7360,7350,359
|
|
20230912,151200,804075830,7350,7360,7360,7350,70
|
|
20230912,151100,803560880,7360,7360,7360,7360,40
|
|
20230912,151000,803266480,7360,7360,7370,7360,1518
|
|
20230912,150900,792093960,7370,7370,7370,7370,200
|
|
20230912,150800,790619960,7370,7370,7370,7370,525
|
|
20230912,150700,786750710,7370,7380,7380,7370,2770
|
|
20230912,150600,766335460,7380,7380,7380,7380,0
|
|
20230912,150500,766335460,7380,7380,7380,7380,4
|
|
20230912,150400,766305940,7380,7380,7380,7380,118
|
|
20230912,150300,765435100,7380,7380,7380,7380,44
|
|
20230912,150200,765110380,7380,7380,7380,7380,0
|
|
20230912,150100,765110380,7380,7380,7380,7380,0
|
|
20230912,150000,765110380,7380,7380,7380,7380,0
|
|
20230912,145900,765110380,7380,7380,7380,7380,0
|
|
20230912,145800,765110380,7380,7380,7380,7380,40
|
|
20230912,145700,764815180,7380,7380,7380,7380,140
|
|
20230912,145600,763781980,7390,7400,7400,7390,6
|
|
20230912,145500,763737630,7400,7400,7400,7400,3
|
|
20230912,145400,763715430,7400,7400,7400,7400,90
|
|
20230912,145300,763049430,7400,7400,7400,7400,73
|
|
20230912,145200,762509230,7400,7400,7400,7400,624
|
|
20230912,145100,757891630,7400,7400,7400,7400,0
|
|
20230912,145000,757891630,7400,7400,7400,7400,463
|
|
20230912,144900,754465430,7400,7400,7400,7400,42
|
|
20230912,144800,754154630,7400,7400,7400,7400,0
|
|
20230912,144700,754154630,7400,7390,7400,7390,300
|
|
20230912,144600,751935760,7370,7370,7370,7370,0
|
|
20230912,144500,751935760,7370,7370,7370,7370,0
|
|
20230912,144400,751935760,7370,7370,7370,7370,150
|
|
20230912,144300,750830260,7400,7400,7400,7400,0
|
|
20230912,144200,750830260,7400,7400,7400,7400,0
|
|
20230912,144100,750830260,7400,7400,7400,7400,10
|
|
20230912,144000,750756260,7400,7400,7400,7400,11
|
|
20230912,143900,750674860,7400,7400,7400,7400,0
|
|
20230912,143800,750674860,7400,7400,7400,7400,1
|
|
20230912,143700,750667460,7380,7380,7380,7380,50
|
|
20230912,143600,750298460,7370,7370,7370,7370,0
|
|
20230912,143500,750298460,7370,7370,7370,7370,0
|
|
20230912,143400,750298460,7370,7370,7370,7370,107
|
|
20230912,143300,749509870,7380,7380,7380,7380,0
|
|
20230912,143200,749509870,7380,7400,7400,7380,151
|
|
20230912,143100,748394150,7380,7380,7380,7380,0
|
|
20230912,143000,748394150,7380,7380,7380,7380,0
|
|
20230912,142900,748394150,7380,7380,7380,7380,0
|
|
20230912,142800,748394150,7380,7380,7380,7380,0
|
|
20230912,142700,748394150,7380,7380,7380,7380,0
|
|
20230912,142600,748394150,7380,7380,7380,7380,11
|
|
20230912,142500,748312970,7380,7380,7380,7380,20
|
|
20230912,142400,748165370,7380,7380,7380,7380,10
|
|
20230912,142300,748091570,7370,7370,7370,7370,206
|
|
20230912,142200,746573350,7370,7370,7370,7370,2
|
|
20230912,142100,746558610,7370,7380,7380,7370,2
|
|
20230912,142000,746543860,7370,7370,7370,7370,0
|
|
20230912,141900,746543860,7370,7380,7380,7370,7
|
|
20230912,141800,746492260,7360,7360,7360,7360,0
|
|
20230912,141700,746492260,7360,7370,7370,7360,26
|
|
20230912,141600,746300790,7370,7380,7380,7370,1027
|
|
20230912,141500,738731540,7380,7380,7380,7380,0
|
|
20230912,141400,738731540,7380,7380,7380,7380,5
|
|
20230912,141300,738694640,7390,7390,7390,7390,100
|
|
20230912,141200,737955640,7390,7390,7390,7390,100
|
|
20230912,141100,737216640,7390,7390,7390,7390,0
|
|
20230912,141000,737216640,7390,7390,7390,7390,0
|
|
20230912,140900,737216640,7390,7390,7390,7390,0
|
|
20230912,140800,737216640,7390,7390,7390,7390,0
|
|
20230912,140700,737216640,7390,7390,7390,7390,5
|
|
20230912,140600,737179690,7390,7380,7390,7380,360
|
|
20230912,140500,734522870,7360,7370,7370,7360,220
|
|
20230912,140400,732901670,7380,7370,7380,7370,151
|
|
20230912,140300,731787990,7370,7370,7370,7370,134
|
|
20230912,140200,730800410,7370,7370,7370,7360,1397
|
|
20230912,140100,720512730,7370,7370,7370,7370,228
|
|
20230912,140000,718832370,7370,7370,7370,7370,91
|
|
20230912,135900,718161700,7380,7370,7390,7370,104
|
|
20230912,135800,717394140,7380,7400,7400,7380,1473
|
|
20230912,135700,706501570,7410,7400,7410,7400,22
|
|
20230912,135600,706338760,7410,7410,7410,7410,731
|
|
20230912,135500,700922050,7420,7430,7430,7420,2997
|
|
20230912,135400,678683300,7430,7430,7430,7430,10
|
|
20230912,135300,678609000,7430,7430,7430,7430,40
|
|
20230912,135200,678311800,7430,7430,7430,7430,2543
|
|
20230912,135100,659417310,7440,7440,7440,7440,5
|
|
20230912,135000,659380110,7440,7440,7440,7430,1799
|
|
20230912,134900,646005830,7440,7440,7440,7440,42
|
|
20230912,134800,645693350,7440,7440,7440,7440,1107
|
|
20230912,134700,637457270,7440,7450,7450,7440,52
|
|
20230912,134600,637069890,7450,7450,7450,7450,0
|
|
20230912,134500,637069890,7450,7450,7450,7450,10
|
|
20230912,134400,636995390,7440,7440,7440,7440,1
|
|
20230912,134300,636987950,7460,7460,7460,7460,0
|
|
20230912,134200,636987950,7460,7450,7460,7450,40
|
|
20230912,134100,636689560,7460,7460,7460,7460,45
|
|
20230912,134000,636353860,7440,7440,7440,7440,0
|
|
20230912,133900,636353860,7440,7440,7440,7440,17
|
|
20230912,133800,636227380,7450,7450,7450,7450,0
|
|
20230912,133700,636227380,7450,7450,7450,7450,25
|
|
20230912,133600,636041130,7450,7450,7450,7450,526
|
|
20230912,133500,632122430,7450,7460,7460,7450,395
|
|
20230912,133400,629179660,7460,7450,7460,7450,430
|
|
20230912,133300,625976150,7450,7450,7450,7450,1811
|
|
20230912,133200,612484200,7450,7450,7450,7450,356
|
|
20230912,133100,609832000,7470,7470,7470,7470,0
|
|
20230912,133000,609832000,7470,7470,7470,7470,0
|
|
20230912,132900,609832000,7470,7470,7470,7470,0
|
|
20230912,132800,609832000,7470,7470,7470,7470,0
|
|
20230912,132700,609832000,7470,7460,7470,7450,70
|
|
20230912,132600,609309780,7460,7460,7460,7460,2
|
|
20230912,132500,609294860,7460,7450,7460,7450,4
|
|
20230912,132400,609265040,7450,7470,7470,7450,62
|
|
20230912,132300,608801940,7470,7470,7470,7470,0
|
|
20230912,132200,608801940,7470,7470,7470,7470,0
|
|
20230912,132100,608801940,7470,7470,7470,7470,0
|
|
20230912,132000,608801940,7470,7470,7470,7470,0
|
|
20230912,131900,608801940,7470,7450,7470,7450,294
|
|
20230912,131800,606611620,7460,7460,7460,7460,0
|
|
20230912,131700,606611620,7460,7460,7460,7450,396
|
|
20230912,131600,603659400,7470,7490,7490,7460,2237
|
|
20230912,131500,586941280,7470,7470,7490,7470,8036
|
|
20230912,131400,526885240,7490,7490,7490,7490,80
|
|
20230912,131300,526286040,7500,7500,7500,7500,0
|
|
20230912,131200,526286040,7500,7500,7500,7500,0
|
|
20230912,131100,526286040,7500,7500,7500,7500,0
|
|
20230912,131000,526286040,7500,7500,7500,7500,2
|
|
20230912,130900,526271040,7500,7500,7500,7500,0
|
|
20230912,130800,526271040,7500,7480,7500,7480,301
|
|
20230912,130700,524019540,7480,7480,7480,7480,0
|
|
20230912,130600,524019540,7480,7490,7490,7480,1538
|
|
20230912,130500,512514460,7490,7490,7490,7490,0
|
|
20230912,130400,512514460,7490,7490,7490,7490,0
|
|
20230912,130300,512514460,7490,7490,7490,7490,0
|
|
20230912,130200,512514460,7490,7490,7490,7490,1
|
|
20230912,130100,512506970,7510,7510,7510,7510,0
|
|
20230912,130000,512506970,7510,7500,7510,7500,100
|
|
20230912,125900,511755980,7510,7510,7510,7510,0
|
|
20230912,125800,511755980,7510,7510,7510,7510,2
|
|
20230912,125700,511740960,7510,7510,7510,7510,0
|
|
20230912,125600,511740960,7510,7500,7510,7500,318
|
|
20230912,125500,509355860,7500,7500,7500,7500,1
|
|
20230912,125400,509348360,7500,7500,7500,7500,0
|
|
20230912,125300,509348360,7500,7500,7500,7500,296
|
|
20230912,125200,507128360,7500,7500,7500,7500,0
|
|
20230912,125100,507128360,7500,7500,7500,7500,426
|
|
20230912,125000,503933360,7490,7490,7490,7490,10
|
|
20230912,124900,503858460,7490,7490,7490,7490,0
|
|
20230912,124800,503858460,7490,7490,7490,7490,0
|
|
20230912,124700,503858460,7490,7490,7490,7490,0
|
|
20230912,124600,503858460,7490,7490,7490,7490,0
|
|
20230912,124500,503858460,7490,7490,7490,7490,333
|
|
20230912,124400,501364290,7480,7480,7480,7480,1499
|
|
20230912,124300,490151770,7480,7480,7480,7480,0
|
|
20230912,124200,490151770,7480,7480,7480,7480,3
|
|
20230912,124100,490129330,7470,7470,7470,7470,0
|
|
20230912,124000,490129330,7470,7470,7470,7470,10
|
|
20230912,123900,490054630,7480,7480,7480,7480,49
|
|
20230912,123800,489688110,7480,7480,7480,7480,5
|
|
20230912,123700,489650710,7480,7480,7480,7480,0
|
|
20230912,123600,489650710,7480,7480,7480,7480,0
|
|
20230912,123500,489650710,7480,7480,7480,7480,1
|
|
20230912,123400,489643230,7470,7470,7470,7470,0
|
|
20230912,123300,489643230,7470,7460,7470,7460,275
|
|
20230912,123200,487590090,7470,7470,7470,7470,0
|
|
20230912,123100,487590090,7470,7470,7470,7470,0
|
|
20230912,123000,487590090,7470,7470,7470,7470,0
|
|
20230912,122900,487590090,7470,7470,7470,7470,23
|
|
20230912,122800,487418280,7480,7480,7480,7480,0
|
|
20230912,122700,487418280,7480,7480,7480,7480,33
|
|
20230912,122600,487171440,7460,7460,7460,7460,1
|
|
20230912,122500,487163980,7470,7470,7470,7470,59
|
|
20230912,122400,486723250,7470,7470,7470,7470,1051
|
|
20230912,122300,478872280,7470,7470,7470,7470,0
|
|
20230912,122200,478872280,7470,7470,7470,7470,119
|
|
20230912,122100,477983350,7470,7480,7480,7470,1412
|
|
20230912,122000,467434300,7480,7480,7480,7480,1842
|
|
20230912,121900,453656140,7480,7480,7480,7480,0
|
|
20230912,121800,453656140,7480,7480,7480,7480,9
|
|
20230912,121700,453588820,7500,7500,7500,7500,0
|
|
20230912,121600,453588820,7500,7500,7500,7500,2
|
|
20230912,121500,453573820,7480,7480,7480,7480,0
|
|
20230912,121400,453573820,7480,7480,7480,7480,8
|
|
20230912,121300,453513980,7480,7480,7480,7480,0
|
|
20230912,121200,453513980,7480,7480,7480,7480,223
|
|
20230912,121100,451845940,7490,7490,7490,7490,9
|
|
20230912,121000,451778530,7490,7490,7490,7490,309
|
|
20230912,120900,449464120,7490,7500,7500,7490,508
|
|
20230912,120800,445654430,7510,7510,7510,7510,102
|
|
20230912,120700,444888410,7500,7500,7500,7500,1
|
|
20230912,120600,444880910,7510,7510,7510,7510,266
|
|
20230912,120500,442883250,7500,7500,7500,7500,0
|
|
20230912,120400,442883250,7500,7500,7500,7500,0
|
|
20230912,120300,442883250,7500,7500,7500,7500,0
|
|
20230912,120200,442883250,7500,7500,7500,7500,0
|
|
20230912,120100,442883250,7500,7500,7500,7500,0
|
|
20230912,120000,442883250,7500,7500,7500,7500,0
|
|
20230912,115900,442883250,7500,7500,7500,7500,0
|
|
20230912,115800,442883250,7500,7500,7500,7500,0
|
|
20230912,115700,442883250,7500,7500,7500,7500,0
|
|
20230912,115600,442883250,7500,7500,7500,7500,498
|
|
20230912,115500,439148250,7500,7500,7500,7500,0
|
|
20230912,115400,439148250,7500,7500,7500,7500,0
|
|
20230912,115300,439148250,7500,7500,7500,7500,0
|
|
20230912,115200,439148250,7500,7500,7500,7500,1
|
|
20230912,115100,439140750,7480,7480,7480,7480,0
|
|
20230912,115000,439140750,7480,7500,7500,7480,15
|
|
20230912,114900,439028530,7480,7480,7480,7480,400
|
|
20230912,114800,436036530,7480,7480,7480,7480,500
|
|
20230912,114700,432296530,7480,7510,7510,7480,1311
|
|
20230912,114600,422479430,7510,7510,7510,7510,0
|
|
20230912,114500,422479430,7510,7510,7510,7510,145
|
|
20230912,114400,421390480,7510,7510,7510,7510,34
|
|
20230912,114300,421135140,7510,7510,7510,7510,0
|
|
20230912,114200,421135140,7510,7510,7510,7510,0
|
|
20230912,114100,421135140,7510,7510,7510,7510,0
|
|
20230912,114000,421135140,7510,7510,7510,7510,67
|
|
20230912,113900,420631970,7510,7510,7510,7510,0
|
|
20230912,113800,420631970,7510,7510,7510,7510,201
|
|
20230912,113700,419122460,7500,7500,7500,7500,691
|
|
20230912,113600,413939960,7500,7500,7500,7500,0
|
|
20230912,113500,413939960,7500,7500,7500,7500,12
|
|
20230912,113400,413849960,7510,7510,7510,7500,91
|
|
20230912,113300,413167230,7510,7510,7520,7510,644
|
|
20230912,113200,408330280,7510,7510,7510,7510,11
|
|
20230912,113100,408247670,7500,7500,7500,7500,0
|
|
20230912,113000,408247670,7500,7520,7520,7500,23
|
|
20230912,112900,408075150,7510,7510,7510,7500,201
|
|
20230912,112800,406565670,7510,7520,7520,7510,103
|
|
20230912,112700,405791140,7520,7520,7520,7520,0
|
|
20230912,112600,405791140,7520,7520,7520,7520,1
|
|
20230912,112500,405783620,7510,7510,7510,7510,7
|
|
20230912,112400,405731050,7510,7510,7510,7510,0
|
|
20230912,112300,405731050,7510,7510,7510,7510,0
|
|
20230912,112200,405731050,7510,7510,7510,7510,0
|
|
20230912,112100,405731050,7510,7520,7520,7510,519
|
|
20230912,112000,401828730,7520,7520,7520,7520,38
|
|
20230912,111900,401542970,7520,7520,7520,7520,1000
|
|
20230912,111800,394022970,7530,7530,7530,7530,41
|
|
20230912,111700,393714240,7530,7530,7530,7530,9
|
|
20230912,111600,393646470,7530,7540,7540,7530,110
|
|
20230912,111500,392818160,7530,7530,7530,7530,141
|
|
20230912,111400,391756430,7530,7530,7530,7530,0
|
|
20230912,111300,391756430,7530,7530,7530,7530,4501
|
|
20230912,111200,357863900,7530,7530,7530,7530,780
|
|
20230912,111100,351990500,7530,7530,7530,7530,447
|
|
20230912,111000,348624590,7530,7530,7530,7530,30
|
|
20230912,110900,348398690,7520,7510,7520,7510,32
|
|
20230912,110800,348158150,7510,7510,7510,7510,0
|
|
20230912,110700,348158150,7510,7510,7510,7510,0
|
|
20230912,110600,348158150,7510,7510,7510,7510,0
|
|
20230912,110500,348158150,7510,7510,7510,7510,0
|
|
20230912,110400,348158150,7510,7510,7510,7510,0
|
|
20230912,110300,348158150,7510,7510,7510,7510,180
|
|
20230912,110200,346806350,7510,7530,7530,7510,582
|
|
20230912,110100,342434970,7530,7530,7530,7530,0
|
|
20230912,110000,342434970,7530,7530,7530,7530,150
|
|
20230912,105900,341305470,7530,7530,7530,7530,0
|
|
20230912,105800,341305470,7530,7530,7540,7530,1855
|
|
20230912,105700,327330110,7530,7530,7530,7530,0
|
|
20230912,105600,327330110,7530,7540,7540,7530,245
|
|
20230912,105500,325484810,7540,7530,7540,7530,518
|
|
20230912,105400,321579120,7530,7540,7540,7530,373
|
|
20230912,105300,318770200,7540,7510,7540,7510,7691
|
|
20230912,105200,260950430,7500,7500,7500,7500,250
|
|
20230912,105100,259075430,7510,7510,7510,7510,0
|
|
20230912,105000,259075430,7510,7470,7510,7470,249
|
|
20230912,104900,257205640,7500,7510,7510,7500,1661
|
|
20230912,104800,244733030,7500,7500,7520,7500,5793
|
|
20230912,104700,201232820,7500,7460,7500,7460,1724
|
|
20230912,104600,188306570,7450,7470,7490,7450,392
|
|
20230912,104500,185379840,7470,7470,7470,7470,66
|
|
20230912,104400,184886820,7470,7470,7470,7470,0
|
|
20230912,104300,184886820,7470,7470,7470,7470,14
|
|
20230912,104200,184782240,7470,7470,7470,7470,0
|
|
20230912,104100,184782240,7470,7470,7470,7470,92
|
|
20230912,104000,184095000,7440,7440,7440,7440,400
|
|
20230912,103900,181119000,7440,7440,7440,7440,0
|
|
20230912,103800,181119000,7440,7440,7440,7440,150
|
|
20230912,103700,180003000,7440,7440,7440,7440,176
|
|
20230912,103600,178693560,7440,7440,7440,7440,18
|
|
20230912,103500,178559640,7440,7440,7440,7440,0
|
|
20230912,103400,178559640,7440,7440,7440,7440,0
|
|
20230912,103300,178559640,7440,7440,7440,7440,497
|
|
20230912,103200,174861960,7450,7450,7450,7450,0
|
|
20230912,103100,174861960,7450,7450,7450,7450,141
|
|
20230912,103000,173811510,7450,7450,7450,7450,0
|
|
20230912,102900,173811510,7450,7450,7450,7450,1181
|
|
20230912,102800,165013060,7450,7450,7450,7450,7
|
|
20230912,102700,164960910,7450,7450,7450,7450,100
|
|
20230912,102600,164215910,7450,7450,7450,7450,200
|
|
20230912,102500,162725910,7460,7440,7460,7440,201
|
|
20230912,102400,161230450,7470,7440,7470,7430,71
|
|
20230912,102300,160702280,7430,7450,7450,7430,537
|
|
20230912,102200,156706720,7450,7450,7450,7450,0
|
|
20230912,102100,156706720,7450,7450,7450,7450,0
|
|
20230912,102000,156706720,7450,7450,7450,7450,50
|
|
20230912,101900,156334220,7450,7450,7450,7450,50
|
|
20230912,101800,155961720,7450,7450,7450,7450,28
|
|
20230912,101700,155753120,7450,7440,7450,7440,159
|
|
20230912,101600,154570060,7440,7440,7440,7440,358
|
|
20230912,101500,151906540,7450,7450,7450,7450,281
|
|
20230912,101400,149813090,7470,7470,7470,7470,0
|
|
20230912,101300,149813090,7470,7450,7470,7450,40
|
|
20230912,101200,149515070,7440,7450,7450,7440,59
|
|
20230912,101100,149076090,7450,7450,7450,7450,650
|
|
20230912,101000,144233590,7450,7450,7450,7450,120
|
|
20230912,100900,143339590,7450,7450,7450,7450,235
|
|
20230912,100800,141588840,7460,7460,7460,7460,5
|
|
20230912,100700,141551540,7470,7440,7470,7440,501
|
|
20230912,100600,137824070,7440,7440,7450,7440,826
|
|
20230912,100500,131676980,7450,7470,7470,7450,80
|
|
20230912,100400,131080330,7440,7440,7440,7440,0
|
|
20230912,100300,131080330,7440,7440,7440,7440,1200
|
|
20230912,100200,122152330,7440,7450,7450,7440,90
|
|
20230912,100100,121482470,7480,7480,7480,7480,11
|
|
20230912,100000,121400190,7440,7440,7440,7440,0
|
|
20230912,095900,121400190,7440,7470,7470,7440,727
|
|
20230912,095800,115981360,7470,7470,7470,7470,0
|
|
20230912,095700,115981360,7470,7470,7470,7470,2
|
|
20230912,095600,115966420,7470,7450,7470,7450,11
|
|
20230912,095500,115884450,7460,7460,7460,7460,0
|
|
20230912,095400,115884450,7460,7460,7460,7460,20
|
|
20230912,095300,115735250,7460,7450,7460,7450,118
|
|
20230912,095200,114855360,7450,7450,7460,7440,931
|
|
20230912,095100,107919900,7460,7460,7460,7460,0
|
|
20230912,095000,107919900,7460,7460,7460,7460,221
|
|
20230912,094900,106271240,7480,7480,7480,7480,0
|
|
20230912,094800,106271240,7480,7480,7480,7480,1
|
|
20230912,094700,106263760,7450,7480,7480,7450,155
|
|
20230912,094600,105108860,7480,7450,7480,7450,11
|
|
20230912,094500,105026880,7450,7450,7450,7450,208
|
|
20230912,094400,103477280,7450,7450,7450,7440,1391
|
|
20230912,094300,93115330,7450,7450,7450,7450,0
|
|
20230912,094200,93115330,7450,7480,7480,7450,1175
|
|
20230912,094100,84360890,7490,7490,7490,7490,0
|
|
20230912,094000,84360890,7490,7490,7490,7490,63
|
|
20230912,093900,83889020,7460,7470,7470,7460,1366
|
|
20230912,093800,73695550,7510,7510,7510,7510,1
|
|
20230912,093700,73688040,7480,7500,7500,7480,1221
|
|
20230912,093600,64551790,7510,7510,7510,7510,2
|
|
20230912,093500,64536770,7510,7510,7510,7510,0
|
|
20230912,093400,64536770,7510,7510,7510,7510,30
|
|
20230912,093300,64311470,7510,7510,7510,7510,1
|
|
20230912,093200,64303960,7510,7510,7510,7510,2
|
|
20230912,093100,64288940,7520,7510,7520,7510,531
|
|
20230912,093000,60296820,7500,7500,7500,7500,37
|
|
20230912,092900,60019320,7520,7520,7520,7520,0
|
|
20230912,092800,60019320,7520,7500,7520,7500,37
|
|
20230912,092700,59741800,7500,7500,7500,7500,69
|
|
20230912,092600,59224300,7500,7500,7500,7500,93
|
|
20230912,092500,58526800,7500,7510,7510,7500,103
|
|
20230912,092400,57753300,7520,7520,7520,7520,447
|
|
20230912,092300,54391860,7530,7550,7550,7530,631
|
|
20230912,092200,49640230,7560,7550,7560,7550,231
|
|
20230912,092100,47894590,7560,7550,7560,7550,35
|
|
20230912,092000,47630210,7560,7520,7560,7520,539
|
|
20230912,091900,43569890,7520,7520,7520,7520,45
|
|
20230912,091800,43231490,7520,7520,7520,7520,1000
|
|
20230912,091700,35711490,7520,7510,7520,7510,130
|
|
20230912,091600,34733930,7510,7510,7510,7510,105
|
|
20230912,091500,33945380,7500,7500,7500,7500,6
|
|
20230912,091400,33900380,7500,7500,7500,7500,44
|
|
20230912,091300,33570380,7510,7510,7510,7510,55
|
|
20230912,091200,33157330,7510,7510,7510,7510,10
|
|
20230912,091100,33082230,7520,7520,7520,7520,0
|
|
20230912,091000,33082230,7520,7500,7520,7490,315
|
|
20230912,090900,30721460,7500,7520,7520,7500,167
|
|
20230912,090800,29468500,7530,7500,7530,7500,240
|
|
20230912,090700,27663520,7490,7490,7500,7490,629
|
|
20230912,090600,22950020,7490,7490,7490,7490,0
|
|
20230912,090500,22950020,7490,7490,7490,7490,0
|
|
20230912,090400,22950020,7490,7470,7490,7470,114
|
|
20230912,090300,22098160,7490,7490,7500,7490,280
|
|
20230912,090200,20000620,7450,7470,7470,7450,954
|
|
20230912,090100,12879240,7470,7470,7470,7470,0
|
|
20230912,090000,12879240,7470,7500,7500,7470,1719
|