645 lines
34 KiB
CSV
645 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,194200,1374476560,11570,11570,11570,11570,2538
|
|
20230905,194100,1374476560,11570,11570,11570,11570,0
|
|
20230905,194000,1374476560,11570,11570,11570,11570,0
|
|
20230905,193900,1374476560,11570,11570,11570,11570,0
|
|
20230905,193800,1374476560,11570,11570,11570,11570,0
|
|
20230905,193700,1374476560,11570,11570,11570,11570,0
|
|
20230905,193600,1374476560,11570,11570,11570,11570,0
|
|
20230905,193500,1374476560,11570,11570,11570,11570,0
|
|
20230905,193400,1374476560,11570,11570,11570,11570,0
|
|
20230905,193300,1374476560,11570,11570,11570,11570,0
|
|
20230905,193200,1374476560,11570,11570,11570,11570,0
|
|
20230905,193100,1374476560,11570,11570,11570,11570,0
|
|
20230905,193000,1374476560,11570,11570,11570,11570,0
|
|
20230905,192900,1374476560,11570,11570,11570,11570,0
|
|
20230905,192800,1374476560,11570,11570,11570,11570,0
|
|
20230905,192700,1374476560,11570,11570,11570,11570,0
|
|
20230905,192600,1374476560,11570,11570,11570,11570,0
|
|
20230905,192500,1374476560,11570,11570,11570,11570,0
|
|
20230905,192400,1374476560,11570,11570,11570,11570,0
|
|
20230905,192300,1374476560,11570,11570,11570,11570,0
|
|
20230905,192200,1374476560,11570,11570,11570,11570,0
|
|
20230905,192100,1374476560,11570,11570,11570,11570,0
|
|
20230905,192000,1374476560,11570,11570,11570,11570,0
|
|
20230905,191900,1374476560,11570,11570,11570,11570,0
|
|
20230905,191800,1374476560,11570,11570,11570,11570,0
|
|
20230905,191700,1374476560,11570,11570,11570,11570,0
|
|
20230905,191600,1374476560,11570,11570,11570,11570,0
|
|
20230905,191500,1374476560,11570,11570,11570,11570,0
|
|
20230905,191400,1374476560,11570,11570,11570,11570,0
|
|
20230905,191300,1374476560,11570,11570,11570,11570,0
|
|
20230905,191200,1374476560,11570,11570,11570,11570,2538
|
|
20230905,191100,1374476560,11570,11570,11570,11570,0
|
|
20230905,191000,1374476560,11570,11570,11570,11570,0
|
|
20230905,190900,1374476560,11570,11570,11570,11570,0
|
|
20230905,190800,1374476560,11570,11570,11570,11570,0
|
|
20230905,190700,1374476560,11570,11570,11570,11570,0
|
|
20230905,190600,1374476560,11570,11570,11570,11570,0
|
|
20230905,190500,1374476560,11570,11570,11570,11570,0
|
|
20230905,190400,1374476560,11570,11570,11570,11570,0
|
|
20230905,190300,1374476560,11570,11570,11570,11570,0
|
|
20230905,190200,1374476560,11570,11570,11570,11570,0
|
|
20230905,190100,1374476560,11570,11570,11570,11570,0
|
|
20230905,190000,1374476560,11570,11570,11570,11570,0
|
|
20230905,185900,1374476560,11570,11570,11570,11570,0
|
|
20230905,185800,1374476560,11570,11570,11570,11570,0
|
|
20230905,185700,1374476560,11570,11570,11570,11570,0
|
|
20230905,185600,1374476560,11570,11570,11570,11570,0
|
|
20230905,185500,1374476560,11570,11570,11570,11570,0
|
|
20230905,185400,1374476560,11570,11570,11570,11570,0
|
|
20230905,185300,1374476560,11570,11570,11570,11570,0
|
|
20230905,185200,1374476560,11570,11570,11570,11570,0
|
|
20230905,185100,1374476560,11570,11570,11570,11570,0
|
|
20230905,185000,1374476560,11570,11570,11570,11570,0
|
|
20230905,184900,1374476560,11570,11570,11570,11570,0
|
|
20230905,184800,1374476560,11570,11570,11570,11570,0
|
|
20230905,184700,1374476560,11570,11570,11570,11570,0
|
|
20230905,184600,1374476560,11570,11570,11570,11570,0
|
|
20230905,184500,1374476560,11570,11570,11570,11570,0
|
|
20230905,184400,1374476560,11570,11570,11570,11570,0
|
|
20230905,184300,1374476560,11570,11570,11570,11570,0
|
|
20230905,184200,1374476560,11570,11570,11570,11570,2538
|
|
20230905,184100,1374476560,11570,11570,11570,11570,0
|
|
20230905,184000,1374476560,11570,11570,11570,11570,0
|
|
20230905,183900,1374476560,11570,11570,11570,11570,0
|
|
20230905,183800,1374476560,11570,11570,11570,11570,0
|
|
20230905,183700,1374476560,11570,11570,11570,11570,0
|
|
20230905,183600,1374476560,11570,11570,11570,11570,0
|
|
20230905,183500,1374476560,11570,11570,11570,11570,0
|
|
20230905,183400,1374476560,11570,11570,11570,11570,0
|
|
20230905,183300,1374476560,11570,11570,11570,11570,0
|
|
20230905,183200,1374476560,11570,11570,11570,11570,0
|
|
20230905,183100,1374476560,11570,11570,11570,11570,0
|
|
20230905,183000,1374476560,11570,11570,11570,11570,0
|
|
20230905,182900,1374476560,11570,11570,11570,11570,0
|
|
20230905,182800,1374476560,11570,11570,11570,11570,0
|
|
20230905,182700,1374476560,11570,11570,11570,11570,0
|
|
20230905,182600,1374476560,11570,11570,11570,11570,0
|
|
20230905,182500,1374476560,11570,11570,11570,11570,0
|
|
20230905,182400,1374476560,11570,11570,11570,11570,0
|
|
20230905,182300,1374476560,11570,11570,11570,11570,0
|
|
20230905,182200,1374476560,11570,11570,11570,11570,0
|
|
20230905,182100,1374476560,11570,11570,11570,11570,0
|
|
20230905,182000,1374476560,11570,11570,11570,11570,0
|
|
20230905,181900,1374476560,11570,11570,11570,11570,0
|
|
20230905,181800,1374476560,11570,11570,11570,11570,0
|
|
20230905,181700,1374476560,11570,11570,11570,11570,0
|
|
20230905,181600,1374476560,11570,11570,11570,11570,0
|
|
20230905,181500,1374476560,11570,11570,11570,11570,0
|
|
20230905,181400,1374476560,11570,11570,11570,11570,0
|
|
20230905,181300,1374476560,11570,11570,11570,11570,0
|
|
20230905,181200,1374476560,11570,11570,11570,11570,2538
|
|
20230905,181100,1374476560,11570,11570,11570,11570,0
|
|
20230905,181000,1374476560,11570,11570,11570,11570,0
|
|
20230905,180900,1374476560,11570,11570,11570,11570,0
|
|
20230905,180800,1374476560,11570,11570,11570,11570,0
|
|
20230905,180700,1374476560,11570,11570,11570,11570,0
|
|
20230905,180600,1374476560,11570,11570,11570,11570,0
|
|
20230905,180500,1374476560,11570,11570,11570,11570,0
|
|
20230905,180400,1374476560,11570,11570,11570,11570,0
|
|
20230905,180300,1374476560,11570,11570,11570,11570,0
|
|
20230905,180200,1374476560,11570,11570,11570,11570,0
|
|
20230905,180100,1374476560,11570,11570,11570,11570,0
|
|
20230905,180000,1374476560,11570,11570,11570,11570,0
|
|
20230905,175900,1374476560,11570,11570,11570,11570,0
|
|
20230905,175800,1374476560,11570,11570,11570,11570,0
|
|
20230905,175700,1374476560,11570,11570,11570,11570,0
|
|
20230905,175600,1374476560,11570,11570,11570,11570,0
|
|
20230905,175500,1374476560,11570,11570,11570,11570,0
|
|
20230905,175400,1374476560,11570,11570,11570,11570,0
|
|
20230905,175300,1374476560,11570,11570,11570,11570,0
|
|
20230905,175200,1374476560,11570,11570,11570,11570,0
|
|
20230905,175100,1374476560,11570,11570,11570,11570,0
|
|
20230905,175000,1374476560,11570,11570,11570,11570,0
|
|
20230905,174900,1374476560,11570,11570,11570,11570,0
|
|
20230905,174800,1374476560,11570,11570,11570,11570,0
|
|
20230905,174700,1374476560,11570,11570,11570,11570,0
|
|
20230905,174600,1374476560,11570,11570,11570,11570,0
|
|
20230905,174500,1374476560,11570,11570,11570,11570,0
|
|
20230905,174400,1374476560,11570,11570,11570,11570,0
|
|
20230905,174300,1374476560,11570,11570,11570,11570,0
|
|
20230905,174200,1374476560,11570,11570,11570,11570,2538
|
|
20230905,174100,1374476560,11570,11570,11570,11570,0
|
|
20230905,174000,1374476560,11570,11570,11570,11570,0
|
|
20230905,173900,1374476560,11570,11570,11570,11570,0
|
|
20230905,173800,1374476560,11570,11570,11570,11570,0
|
|
20230905,173700,1374476560,11570,11570,11570,11570,0
|
|
20230905,173600,1374476560,11570,11570,11570,11570,0
|
|
20230905,173500,1374476560,11570,11570,11570,11570,0
|
|
20230905,173400,1374476560,11570,11570,11570,11570,0
|
|
20230905,173300,1374476560,11570,11570,11570,11570,0
|
|
20230905,173200,1374476560,11570,11570,11570,11570,0
|
|
20230905,173100,1374476560,11570,11570,11570,11570,0
|
|
20230905,173000,1374476560,11570,11570,11570,11570,0
|
|
20230905,172900,1374476560,11570,11570,11570,11570,0
|
|
20230905,172800,1374476560,11570,11570,11570,11570,0
|
|
20230905,172700,1374476560,11570,11570,11570,11570,0
|
|
20230905,172600,1374476560,11570,11570,11570,11570,0
|
|
20230905,172500,1374476560,11570,11570,11570,11570,0
|
|
20230905,172400,1374476560,11570,11570,11570,11570,0
|
|
20230905,172300,1374476560,11570,11570,11570,11570,0
|
|
20230905,172200,1374476560,11570,11570,11570,11570,0
|
|
20230905,172100,1374476560,11570,11570,11570,11570,0
|
|
20230905,172000,1374476560,11570,11570,11570,11570,0
|
|
20230905,171900,1374476560,11570,11570,11570,11570,0
|
|
20230905,171800,1374476560,11570,11570,11570,11570,0
|
|
20230905,171700,1374476560,11570,11570,11570,11570,0
|
|
20230905,171600,1374476560,11570,11570,11570,11570,0
|
|
20230905,171500,1374476560,11570,11570,11570,11570,0
|
|
20230905,171400,1374476560,11570,11570,11570,11570,0
|
|
20230905,171300,1374476560,11570,11570,11570,11570,0
|
|
20230905,171200,1374476560,11570,11570,11570,11570,2538
|
|
20230905,171100,1374476560,11570,11570,11570,11570,0
|
|
20230905,171000,1374476560,11570,11570,11570,11570,0
|
|
20230905,170900,1374476560,11570,11570,11570,11570,0
|
|
20230905,170800,1374476560,11570,11570,11570,11570,0
|
|
20230905,170700,1374476560,11570,11570,11570,11570,0
|
|
20230905,170600,1374476560,11570,11570,11570,11570,0
|
|
20230905,170500,1374476560,11570,11570,11570,11570,0
|
|
20230905,170400,1374476560,11570,11570,11570,11570,0
|
|
20230905,170300,1374476560,11570,11570,11570,11570,0
|
|
20230905,170200,1374476560,11570,11570,11570,11570,0
|
|
20230905,170100,1374476560,11570,11570,11570,11570,0
|
|
20230905,170000,1374476560,11570,11570,11570,11570,0
|
|
20230905,165900,1374476560,11570,11570,11570,11570,0
|
|
20230905,165800,1374476560,11570,11570,11570,11570,0
|
|
20230905,165700,1374476560,11570,11570,11570,11570,0
|
|
20230905,165600,1374476560,11570,11570,11570,11570,0
|
|
20230905,165500,1374476560,11570,11570,11570,11570,0
|
|
20230905,165400,1374476560,11570,11570,11570,11570,0
|
|
20230905,165300,1374476560,11570,11570,11570,11570,0
|
|
20230905,165200,1374476560,11570,11570,11570,11570,0
|
|
20230905,165100,1374476560,11570,11570,11570,11570,0
|
|
20230905,165000,1374476560,11570,11570,11570,11570,0
|
|
20230905,164900,1374476560,11570,11570,11570,11570,0
|
|
20230905,164800,1374476560,11570,11570,11570,11570,0
|
|
20230905,164700,1374476560,11570,11570,11570,11570,0
|
|
20230905,164600,1374476560,11570,11570,11570,11570,0
|
|
20230905,164500,1374476560,11570,11570,11570,11570,0
|
|
20230905,164400,1374476560,11570,11570,11570,11570,0
|
|
20230905,164300,1374476560,11570,11570,11570,11570,0
|
|
20230905,164200,1374476560,11570,11570,11570,11570,2538
|
|
20230905,164100,1374476560,11570,11570,11570,11570,0
|
|
20230905,164000,1374476560,11570,11570,11570,11570,0
|
|
20230905,163900,1374476560,11570,11570,11570,11570,0
|
|
20230905,163800,1374476560,11570,11570,11570,11570,0
|
|
20230905,163700,1374476560,11570,11570,11570,11570,0
|
|
20230905,163600,1374476560,11570,11570,11570,11570,0
|
|
20230905,163500,1374476560,11570,11570,11570,11570,0
|
|
20230905,163400,1374476560,11570,11570,11570,11570,0
|
|
20230905,163300,1374476560,11570,11570,11570,11570,0
|
|
20230905,163200,1374476560,11570,11570,11570,11570,0
|
|
20230905,163100,1374476560,11570,11570,11570,11570,0
|
|
20230905,163000,1374476560,11570,11570,11570,11570,0
|
|
20230905,162900,1374476560,11570,11570,11570,11570,0
|
|
20230905,162800,1374476560,11570,11570,11570,11570,0
|
|
20230905,162700,1374476560,11570,11570,11570,11570,0
|
|
20230905,162600,1374476560,11570,11570,11570,11570,0
|
|
20230905,162500,1374476560,11570,11570,11570,11570,0
|
|
20230905,162400,1374476560,11570,11570,11570,11570,0
|
|
20230905,162300,1374476560,11570,11570,11570,11570,0
|
|
20230905,162200,1374476560,11570,11570,11570,11570,0
|
|
20230905,162100,1374476560,11570,11570,11570,11570,0
|
|
20230905,162000,1374476560,11570,11570,11570,11570,0
|
|
20230905,161900,1374476560,11570,11570,11570,11570,0
|
|
20230905,161800,1374476560,11570,11570,11570,11570,0
|
|
20230905,161700,1374476560,11570,11570,11570,11570,0
|
|
20230905,161600,1374476560,11570,11570,11570,11570,0
|
|
20230905,161500,1374476560,11570,11570,11570,11570,0
|
|
20230905,161400,1374476560,11570,11570,11570,11570,0
|
|
20230905,161300,1374476560,11570,11570,11570,11570,0
|
|
20230905,161200,1374476560,11570,11570,11570,11570,2538
|
|
20230905,161100,1374476560,11570,11570,11570,11570,0
|
|
20230905,161000,1374476560,11570,11570,11570,11570,0
|
|
20230905,160900,1374476560,11570,11570,11570,11570,0
|
|
20230905,160800,1374476560,11570,11570,11570,11570,0
|
|
20230905,160700,1374476560,11570,11570,11570,11570,0
|
|
20230905,160600,1374476560,11570,11570,11570,11570,0
|
|
20230905,160500,1374476560,11570,11570,11570,11570,0
|
|
20230905,160400,1374476560,11570,11570,11570,11570,0
|
|
20230905,160300,1374476560,11570,11570,11570,11570,0
|
|
20230905,160200,1374476560,11570,11570,11570,11570,0
|
|
20230905,160100,1374476560,11570,11570,11570,11570,0
|
|
20230905,160000,1374476560,11570,11570,11570,11570,0
|
|
20230905,155900,1374476560,11570,11570,11570,11570,0
|
|
20230905,155800,1374476560,11570,11570,11570,11570,0
|
|
20230905,155700,1374476560,11570,11570,11570,11570,0
|
|
20230905,155600,1374476560,11570,11570,11570,11570,0
|
|
20230905,155500,1374476560,11570,11570,11570,11570,0
|
|
20230905,155400,1374476560,11570,11570,11570,11570,0
|
|
20230905,155300,1374476560,11570,11570,11570,11570,0
|
|
20230905,155200,1374476560,11570,11570,11570,11570,0
|
|
20230905,155100,1374476560,11570,11570,11570,11570,0
|
|
20230905,155000,1374476560,11570,11570,11570,11570,0
|
|
20230905,154900,1374476560,11570,11570,11570,11570,0
|
|
20230905,154800,1374476560,11570,11570,11570,11570,0
|
|
20230905,154700,1374476560,11570,11570,11570,11570,0
|
|
20230905,154600,1374476560,11570,11570,11570,11570,0
|
|
20230905,154500,1374476560,11570,11570,11570,11570,0
|
|
20230905,154400,1374476560,11570,11570,11570,11570,0
|
|
20230905,154300,1374476560,11570,11570,11570,11570,0
|
|
20230905,154200,1374476560,11570,11570,11570,11570,2538
|
|
20230905,154100,1374476560,11570,11570,11570,11570,0
|
|
20230905,154000,1374476560,11570,11570,11570,11570,0
|
|
20230905,153900,1374476560,11570,11570,11570,11570,0
|
|
20230905,153800,1374476560,11570,11570,11570,11570,0
|
|
20230905,153700,1374476560,11570,11570,11570,11570,0
|
|
20230905,153600,1374476560,11570,11570,11570,11570,0
|
|
20230905,153500,1374476560,11570,11570,11570,11570,0
|
|
20230905,153400,1374476560,11570,11570,11570,11570,0
|
|
20230905,153300,1374476560,11570,11570,11570,11570,0
|
|
20230905,153200,1374476560,11570,11570,11570,11570,0
|
|
20230905,153100,1374476560,11570,11570,11570,11570,0
|
|
20230905,153000,1374476560,11570,11570,11570,11570,2538
|
|
20230905,152900,1345111900,11580,11580,11580,11580,0
|
|
20230905,152800,1345111900,11580,11580,11580,11580,0
|
|
20230905,152700,1345111900,11580,11580,11580,11580,0
|
|
20230905,152600,1345111900,11580,11580,11580,11580,0
|
|
20230905,152500,1345111900,11580,11580,11580,11580,0
|
|
20230905,152400,1345111900,11580,11580,11580,11580,0
|
|
20230905,152300,1345111900,11580,11580,11580,11580,0
|
|
20230905,152200,1345111900,11580,11580,11580,11580,0
|
|
20230905,152100,1345111900,11580,11580,11580,11580,0
|
|
20230905,152000,1345111900,11580,11580,11580,11580,0
|
|
20230905,151900,1345111900,11580,11580,11600,11580,892
|
|
20230905,151800,1334772880,11580,11580,11580,11580,289
|
|
20230905,151700,1331426260,11600,11590,11600,11590,366
|
|
20230905,151600,1327182170,11600,11590,11600,11590,359
|
|
20230905,151500,1323021350,11590,11590,11590,11580,829
|
|
20230905,151400,1313420530,11580,11580,11580,11580,0
|
|
20230905,151300,1313420530,11580,11580,11580,11580,511
|
|
20230905,151200,1307503150,11590,11590,11590,11590,100
|
|
20230905,151100,1306344150,11600,11600,11600,11600,292
|
|
20230905,151000,1302956950,11610,11600,11610,11600,202
|
|
20230905,150900,1300611740,11600,11600,11600,11600,1004
|
|
20230905,150800,1288965340,11600,11600,11600,11600,6
|
|
20230905,150700,1288895740,11590,11590,11590,11590,74
|
|
20230905,150600,1288038080,11590,11590,11590,11590,3
|
|
20230905,150500,1288003310,11590,11590,11590,11590,0
|
|
20230905,150400,1288003310,11590,11590,11600,11590,130
|
|
20230905,150300,1286496510,11590,11580,11590,11580,603
|
|
20230905,150200,1279513370,11580,11570,11580,11570,3
|
|
20230905,150100,1279478650,11580,11580,11580,11580,6
|
|
20230905,150000,1279409170,11580,11580,11580,11580,330
|
|
20230905,145900,1275587770,11580,11580,11580,11580,3
|
|
20230905,145800,1275553030,11580,11590,11600,11580,495
|
|
20230905,145700,1269815480,11590,11590,11590,11590,4
|
|
20230905,145600,1269769120,11590,11590,11590,11590,0
|
|
20230905,145500,1269769120,11590,11590,11590,11590,468
|
|
20230905,145400,1264345000,11600,11570,11600,11570,119
|
|
20230905,145300,1262966120,11570,11610,11610,11570,561
|
|
20230905,145200,1256463490,11590,11620,11620,11590,552
|
|
20230905,145100,1250050110,11620,11570,11620,11570,82
|
|
20230905,145000,1249098540,11590,11590,11590,11590,1
|
|
20230905,144900,1249086950,11590,11580,11590,11580,290
|
|
20230905,144800,1245727800,11580,11580,11580,11580,0
|
|
20230905,144700,1245727800,11580,11580,11580,11580,200
|
|
20230905,144600,1243411800,11580,11580,11580,11580,114
|
|
20230905,144500,1242091680,11580,11580,11580,11580,60
|
|
20230905,144400,1241396880,11580,11580,11580,11580,7
|
|
20230905,144300,1241315820,11570,11550,11570,11550,11
|
|
20230905,144200,1241188670,11580,11570,11580,11570,156
|
|
20230905,144100,1239383650,11570,11570,11570,11570,351
|
|
20230905,144000,1235322580,11570,11570,11570,11570,18
|
|
20230905,143900,1235114320,11570,11570,11570,11570,0
|
|
20230905,143800,1235114320,11570,11570,11570,11570,5
|
|
20230905,143700,1235056470,11560,11560,11560,11560,98
|
|
20230905,143600,1233923590,11560,11560,11560,11560,0
|
|
20230905,143500,1233923590,11560,11560,11560,11560,400
|
|
20230905,143400,1229299590,11570,11570,11570,11570,5
|
|
20230905,143300,1229241740,11560,11560,11560,11560,130
|
|
20230905,143200,1227738940,11560,11560,11560,11560,42
|
|
20230905,143100,1227253420,11560,11560,11560,11560,13
|
|
20230905,143000,1227103140,11560,11560,11560,11560,3
|
|
20230905,142900,1227068460,11560,11560,11560,11560,0
|
|
20230905,142800,1227068460,11560,11560,11560,11560,0
|
|
20230905,142700,1227068460,11560,11560,11560,11560,1
|
|
20230905,142600,1227056900,11570,11570,11570,11570,0
|
|
20230905,142500,1227056900,11570,11570,11570,11570,0
|
|
20230905,142400,1227056900,11570,11570,11570,11570,0
|
|
20230905,142300,1227056900,11570,11570,11570,11570,363
|
|
20230905,142200,1222856990,11570,11570,11570,11570,100
|
|
20230905,142100,1221699990,11520,11550,11550,11520,120
|
|
20230905,142000,1220316990,11550,11580,11580,11550,110
|
|
20230905,141900,1219046430,11550,11550,11550,11550,39
|
|
20230905,141800,1218595980,11500,11500,11500,11500,0
|
|
20230905,141700,1218595980,11500,11530,11530,11500,1755
|
|
20230905,141600,1198383510,11530,11550,11550,11530,402
|
|
20230905,141500,1193745520,11540,11550,11550,11540,3
|
|
20230905,141400,1193710890,11550,11550,11550,11550,0
|
|
20230905,141300,1193710890,11550,11550,11550,11550,5
|
|
20230905,141200,1193653140,11550,11560,11560,11550,932
|
|
20230905,141100,1182884880,11560,11580,11580,11560,265
|
|
20230905,141000,1179818830,11590,11580,11590,11580,10
|
|
20230905,140900,1179702990,11580,11580,11580,11580,0
|
|
20230905,140800,1179702990,11580,11580,11580,11580,500
|
|
20230905,140700,1173912990,11580,11590,11590,11580,557
|
|
20230905,140600,1167462870,11590,11590,11590,11590,0
|
|
20230905,140500,1167462870,11590,11590,11590,11590,9
|
|
20230905,140400,1167358560,11590,11590,11600,11590,30
|
|
20230905,140300,1167010850,11580,11580,11580,11580,0
|
|
20230905,140200,1167010850,11580,11580,11580,11580,0
|
|
20230905,140100,1167010850,11580,11580,11580,11580,11
|
|
20230905,140000,1166883470,11580,11590,11590,11580,111
|
|
20230905,135900,1165597090,11590,11590,11590,11590,205
|
|
20230905,135800,1163221140,11590,11590,11590,11590,0
|
|
20230905,135700,1163221140,11590,11630,11630,11590,303
|
|
20230905,135600,1159709330,11590,11590,11590,11590,1
|
|
20230905,135500,1159697740,11590,11600,11600,11590,500
|
|
20230905,135400,1153899740,11600,11640,11640,11600,332
|
|
20230905,135300,1150048140,11640,11640,11640,11640,90
|
|
20230905,135200,1149000540,11640,11640,11640,11640,47
|
|
20230905,135100,1148453460,11640,11640,11640,11640,49
|
|
20230905,135000,1147883100,11640,11640,11640,11640,32
|
|
20230905,134900,1147510620,11640,11640,11640,11640,0
|
|
20230905,134800,1147510620,11640,11640,11640,11640,30
|
|
20230905,134700,1147161420,11640,11630,11640,11630,102
|
|
20230905,134600,1145974150,11640,11640,11640,11640,0
|
|
20230905,134500,1145974150,11640,11640,11640,11640,11
|
|
20230905,134400,1145846110,11600,11600,11600,11600,288
|
|
20230905,134300,1142505310,11650,11650,11650,11650,0
|
|
20230905,134200,1142505310,11650,11650,11650,11600,2065
|
|
20230905,134100,1118529280,11640,11660,11660,11640,180
|
|
20230905,134000,1116432330,11650,11650,11650,11650,11
|
|
20230905,133900,1116304180,11650,11650,11650,11650,1
|
|
20230905,133800,1116292530,11650,11660,11670,11650,175
|
|
20230905,133700,1114253320,11660,11660,11660,11660,85
|
|
20230905,133600,1113262220,11680,11680,11680,11660,22
|
|
20230905,133500,1113005280,11690,11700,11700,11670,481
|
|
20230905,133400,1107386990,11700,11700,11700,11690,2181
|
|
20230905,133300,1081889670,11700,11700,11700,11690,3375
|
|
20230905,133200,1042422270,11700,11670,11700,11670,2896
|
|
20230905,133100,1008580720,11680,11660,11680,11650,1280
|
|
20230905,133000,993663690,11660,11630,11660,11630,1725
|
|
20230905,132900,973589100,11630,11630,11630,11620,297
|
|
20230905,132800,970135950,11630,11620,11630,11620,5
|
|
20230905,132700,970077840,11630,11640,11640,11630,252
|
|
20230905,132600,967144570,11640,11640,11650,11640,1085
|
|
20230905,132500,954506570,11650,11640,11670,11640,1567
|
|
20230905,132400,936251050,11640,11590,11640,11590,2324
|
|
20230905,132300,909220770,11590,11590,11590,11590,1
|
|
20230905,132200,909209180,11590,11620,11620,11590,90
|
|
20230905,132100,908165880,11610,11600,11620,11600,413
|
|
20230905,132000,903371770,11590,11590,11590,11590,43
|
|
20230905,131900,902873400,11580,11580,11580,11580,0
|
|
20230905,131800,902873400,11580,11600,11600,11580,851
|
|
20230905,131700,893001820,11590,11570,11590,11570,1990
|
|
20230905,131600,869961960,11560,11560,11560,11560,0
|
|
20230905,131500,869961960,11560,11560,11560,11560,0
|
|
20230905,131400,869961960,11560,11560,11560,11560,159
|
|
20230905,131300,868123920,11560,11530,11560,11530,4
|
|
20230905,131200,868077710,11530,11530,11530,11530,405
|
|
20230905,131100,863408060,11530,11530,11530,11530,399
|
|
20230905,131000,858807590,11560,11560,11560,11560,8
|
|
20230905,130900,858715110,11560,11560,11560,11560,0
|
|
20230905,130800,858715110,11560,11550,11560,11550,923
|
|
20230905,130700,848050870,11540,11540,11540,11540,2
|
|
20230905,130600,848027790,11550,11540,11550,11530,262
|
|
20230905,130500,845005210,11550,11550,11550,11550,0
|
|
20230905,130400,845005210,11550,11550,11550,11550,30
|
|
20230905,130300,844658710,11550,11550,11550,11550,0
|
|
20230905,130200,844658710,11550,11550,11550,11550,50
|
|
20230905,130100,844081210,11550,11550,11550,11550,0
|
|
20230905,130000,844081210,11550,11540,11550,11540,610
|
|
20230905,125900,837035800,11540,11540,11540,11540,150
|
|
20230905,125800,835304800,11550,11550,11550,11550,1
|
|
20230905,125700,835293250,11540,11540,11550,11540,49
|
|
20230905,125600,834727780,11540,11540,11540,11540,65
|
|
20230905,125500,833977680,11520,11520,11520,11520,7
|
|
20230905,125400,833897040,11520,11520,11520,11520,60
|
|
20230905,125300,833205840,11520,11520,11520,11520,140
|
|
20230905,125200,831593040,11520,11520,11520,11520,10
|
|
20230905,125100,831477840,11540,11540,11540,11540,5
|
|
20230905,125000,831420140,11540,11540,11540,11520,47
|
|
20230905,124900,830878000,11550,11550,11550,11550,0
|
|
20230905,124800,830878000,11550,11550,11550,11550,0
|
|
20230905,124700,830878000,11550,11550,11550,11550,0
|
|
20230905,124600,830878000,11550,11550,11550,11550,1
|
|
20230905,124500,830866450,11550,11550,11550,11550,2
|
|
20230905,124400,830843350,11550,11550,11550,11550,0
|
|
20230905,124300,830843350,11550,11550,11560,11550,102
|
|
20230905,124200,829665230,11560,11560,11560,11560,0
|
|
20230905,124100,829665230,11560,11560,11560,11560,1
|
|
20230905,124000,829653670,11520,11520,11520,11520,0
|
|
20230905,123900,829653670,11520,11520,11520,11520,1
|
|
20230905,123800,829642150,11520,11520,11520,11520,0
|
|
20230905,123700,829642150,11520,11530,11530,11520,944
|
|
20230905,123600,818763670,11520,11520,11520,11520,0
|
|
20230905,123500,818763670,11520,11520,11520,11520,4
|
|
20230905,123400,818717590,11520,11550,11550,11510,140
|
|
20230905,123300,817105090,11560,11560,11560,11560,43
|
|
20230905,123200,816608010,11560,11560,11560,11560,30
|
|
20230905,123100,816261210,11560,11560,11560,11560,0
|
|
20230905,123000,816261210,11560,11560,11560,11560,0
|
|
20230905,122900,816261210,11560,11560,11560,11560,91
|
|
20230905,122800,815209250,11560,11560,11560,11560,0
|
|
20230905,122700,815209250,11560,11560,11560,11560,10
|
|
20230905,122600,815093650,11580,11580,11580,11580,0
|
|
20230905,122500,815093650,11580,11570,11580,11570,1087
|
|
20230905,122400,802516190,11580,11580,11580,11580,30
|
|
20230905,122300,802168790,11580,11580,11580,11580,0
|
|
20230905,122200,802168790,11580,11580,11580,11580,0
|
|
20230905,122100,802168790,11580,11580,11580,11580,0
|
|
20230905,122000,802168790,11580,11580,11580,11580,3
|
|
20230905,121900,802134050,11580,11580,11580,11580,0
|
|
20230905,121800,802134050,11580,11580,11580,11580,7
|
|
20230905,121700,802052990,11580,11580,11580,11580,12
|
|
20230905,121600,801914030,11580,11570,11580,11570,354
|
|
20230905,121500,797816700,11570,11560,11570,11560,165
|
|
20230905,121400,795909290,11560,11560,11560,11560,1
|
|
20230905,121300,795897730,11550,11550,11560,11550,84
|
|
20230905,121200,794927520,11550,11550,11550,11550,7
|
|
20230905,121100,794846670,11550,11550,11550,11550,1
|
|
20230905,121000,794835120,11510,11510,11510,11510,20
|
|
20230905,120900,794604920,11500,11540,11540,11500,1448
|
|
20230905,120800,777921310,11550,11560,11560,11550,113
|
|
20230905,120700,776616050,11560,11570,11570,11560,1162
|
|
20230905,120600,763183320,11570,11560,11570,11560,175
|
|
20230905,120500,761160290,11570,11570,11570,11570,0
|
|
20230905,120400,761160290,11570,11570,11570,11570,5
|
|
20230905,120300,761102440,11560,11560,11560,11560,100
|
|
20230905,120200,759946440,11570,11560,11570,11560,10
|
|
20230905,120100,759830820,11560,11560,11560,11560,0
|
|
20230905,120000,759830820,11560,11560,11560,11560,0
|
|
20230905,115900,759830820,11560,11580,11580,11560,95
|
|
20230905,115800,758731630,11580,11580,11580,11580,30
|
|
20230905,115700,758384230,11570,11580,11580,11570,25
|
|
20230905,115600,758094780,11580,11580,11580,11580,25
|
|
20230905,115500,757805280,11570,11560,11570,11560,109
|
|
20230905,115400,756544160,11570,11560,11570,11560,545
|
|
20230905,115300,750243940,11560,11560,11560,11560,0
|
|
20230905,115200,750243940,11560,11540,11560,11540,357
|
|
20230905,115100,746120900,11540,11530,11540,11530,3
|
|
20230905,115000,746086300,11540,11540,11540,11540,5
|
|
20230905,114900,746028600,11540,11540,11540,11540,0
|
|
20230905,114800,746028600,11540,11540,11540,11540,0
|
|
20230905,114700,746028600,11540,11540,11540,11540,0
|
|
20230905,114600,746028600,11540,11540,11540,11540,0
|
|
20230905,114500,746028600,11540,11540,11540,11540,0
|
|
20230905,114400,746028600,11540,11520,11540,11520,6
|
|
20230905,114300,745959440,11540,11540,11540,11540,82
|
|
20230905,114200,745013160,11550,11550,11550,11550,0
|
|
20230905,114100,745013160,11550,11550,11550,11550,309
|
|
20230905,114000,741444210,11550,11550,11550,11550,0
|
|
20230905,113900,741444210,11550,11550,11550,11550,0
|
|
20230905,113800,741444210,11550,11550,11550,11550,0
|
|
20230905,113700,741444210,11550,11540,11550,11540,19
|
|
20230905,113600,741224930,11540,11540,11540,11540,162
|
|
20230905,113500,739355450,11510,11510,11510,11510,100
|
|
20230905,113400,738204450,11540,11540,11540,11540,5
|
|
20230905,113300,738146750,11540,11540,11540,11540,358
|
|
20230905,113200,734015430,11540,11540,11540,11540,1
|
|
20230905,113100,734003890,11540,11540,11540,11540,5
|
|
20230905,113000,733946190,11540,11540,11540,11540,70
|
|
20230905,112900,733138390,11540,11540,11540,11540,181
|
|
20230905,112800,731049650,11540,11540,11540,11540,10
|
|
20230905,112700,730934250,11520,11520,11520,11520,5
|
|
20230905,112600,730876650,11520,11530,11530,11520,911
|
|
20230905,112500,720377360,11540,11540,11540,11540,673
|
|
20230905,112400,712610940,11550,11550,11550,11550,2
|
|
20230905,112300,712587840,11540,11540,11540,11540,51
|
|
20230905,112200,711999300,11550,11550,11550,11550,2
|
|
20230905,112100,711976200,11540,11540,11540,11540,200
|
|
20230905,112000,709668200,11550,11550,11550,11550,0
|
|
20230905,111900,709668200,11550,11540,11550,11540,10
|
|
20230905,111800,709552790,11550,11550,11550,11540,54
|
|
20230905,111700,708929160,11540,11540,11550,11540,43
|
|
20230905,111600,708432920,11540,11540,11540,11540,0
|
|
20230905,111500,708432920,11540,11530,11550,11510,588
|
|
20230905,111400,701653830,11530,11520,11530,11520,261
|
|
20230905,111300,698644550,11520,11520,11520,11520,1
|
|
20230905,111200,698633030,11530,11520,11530,11520,38
|
|
20230905,111100,698195250,11520,11520,11520,11520,0
|
|
20230905,111000,698195250,11520,11480,11520,11480,3857
|
|
20230905,110900,653841960,11480,11480,11480,11460,505
|
|
20230905,110800,648046360,11480,11480,11480,11480,0
|
|
20230905,110700,648046360,11480,11480,11480,11480,10
|
|
20230905,110600,647931560,11470,11470,11470,11470,94
|
|
20230905,110500,646853380,11470,11470,11470,11470,16
|
|
20230905,110400,646669860,11470,11470,11470,11470,0
|
|
20230905,110300,646669860,11470,11470,11470,11470,0
|
|
20230905,110200,646669860,11470,11450,11470,11450,102
|
|
20230905,110100,645501880,11470,11450,11470,11450,52
|
|
20230905,110000,644905460,11450,11450,11450,11450,500
|
|
20230905,105900,639180460,11450,11450,11480,11450,162
|
|
20230905,105800,637324010,11460,11460,11480,11450,487
|
|
20230905,105700,631746960,11460,11450,11460,11450,122
|
|
20230905,105600,630349840,11480,11480,11480,11480,1
|
|
20230905,105500,630338360,11480,11480,11480,11480,2
|
|
20230905,105400,630315400,11480,11480,11480,11480,2
|
|
20230905,105300,630292440,11480,11480,11480,11480,10
|
|
20230905,105200,630177640,11480,11480,11480,11480,0
|
|
20230905,105100,630177640,11480,11480,11480,11480,1
|
|
20230905,105000,630166160,11440,11440,11440,11440,119
|
|
20230905,104900,628804800,11490,11490,11490,11490,25
|
|
20230905,104800,628517550,11500,11500,11500,11500,1
|
|
20230905,104700,628506050,11490,11490,11490,11490,500
|
|
20230905,104600,622761050,11490,11450,11490,11450,173
|
|
20230905,104500,620779640,11440,11440,11440,11440,329
|
|
20230905,104400,617015880,11430,11430,11430,11430,265
|
|
20230905,104300,613986930,11430,11430,11430,11420,892
|
|
20230905,104200,603800150,11430,11420,11430,11420,44
|
|
20230905,104100,603297530,11420,11420,11420,11420,0
|
|
20230905,104000,603297530,11420,11420,11420,11420,92
|
|
20230905,103900,602246890,11420,11430,11430,11420,632
|
|
20230905,103800,595029430,11430,11430,11430,11430,71
|
|
20230905,103700,594217900,11430,11430,11430,11420,1834
|
|
20230905,103600,573265250,11430,11440,11440,11430,313
|
|
20230905,103500,569684560,11440,11440,11440,11440,163
|
|
20230905,103400,567819840,11440,11460,11460,11440,1010
|
|
20230905,103300,556257380,11460,11470,11470,11460,218
|
|
20230905,103200,553759020,11470,11460,11470,11460,62
|
|
20230905,103100,553048420,11470,11460,11470,11460,26
|
|
20230905,103000,552750360,11470,11480,11480,11470,261
|
|
20230905,102900,549756680,11480,11480,11480,11480,10
|
|
20230905,102800,549641880,11490,11460,11490,11460,20
|
|
20230905,102700,549412380,11460,11460,11460,11460,7
|
|
20230905,102600,549332160,11460,11470,11470,11460,53
|
|
20230905,102500,548724770,11460,11480,11480,11460,1352
|
|
20230905,102400,533217660,11480,11480,11500,11480,58
|
|
20230905,102300,532551790,11500,11500,11500,11500,0
|
|
20230905,102200,532551790,11500,11500,11500,11500,21
|
|
20230905,102100,532310290,11490,11480,11500,11480,46
|
|
20230905,102000,531782090,11500,11500,11500,11500,1
|
|
20230905,101900,531770590,11500,11470,11500,11470,2051
|
|
20230905,101800,508184540,11500,11470,11500,11470,198
|
|
20230905,101700,505909420,11470,11490,11500,11470,1546
|
|
20230905,101600,488151360,11500,11500,11500,11500,0
|
|
20230905,101500,488151360,11500,11500,11500,11500,174
|
|
20230905,101400,486150360,11500,11500,11500,11500,13
|
|
20230905,101300,486000860,11490,11490,11500,11490,29
|
|
20230905,101200,485667620,11490,11480,11490,11480,62
|
|
20230905,101100,484955270,11490,11490,11500,11470,560
|
|
20230905,101000,478528940,11500,11510,11530,11500,1936
|
|
20230905,100900,456250460,11510,11510,11510,11510,1015
|
|
20230905,100800,444567810,11510,11510,11510,11510,100
|
|
20230905,100700,443416810,11510,11510,11510,11510,0
|
|
20230905,100600,443416810,11510,11510,11510,11510,0
|
|
20230905,100500,443416810,11510,11510,11510,11510,107
|
|
20230905,100400,442185240,11520,11530,11530,11510,230
|
|
20230905,100300,439536590,11530,11520,11530,11520,545
|
|
20230905,100200,433253140,11530,11530,11530,11530,21
|
|
20230905,100100,433011010,11530,11530,11530,11530,0
|
|
20230905,100000,433011010,11530,11560,11560,11530,99
|
|
20230905,095900,431867230,11540,11550,11560,11540,283
|
|
20230905,095800,428599260,11550,11550,11550,11550,488
|
|
20230905,095700,422962860,11550,11550,11550,11550,605
|
|
20230905,095600,415975110,11550,11540,11550,11540,245
|
|
20230905,095500,413146480,11540,11530,11540,11530,26
|
|
20230905,095400,412846500,11530,11510,11530,11510,66
|
|
20230905,095300,412085720,11510,11510,11510,11510,1
|
|
20230905,095200,412074210,11530,11530,11530,11530,0
|
|
20230905,095100,412074210,11530,11510,11530,11500,101
|
|
20230905,095000,410912640,11500,11500,11500,11500,100
|
|
20230905,094900,409762640,11530,11500,11530,11500,80
|
|
20230905,094800,408842220,11490,11520,11520,11490,433
|
|
20230905,094700,403864010,11510,11500,11510,11500,43
|
|
20230905,094600,403369100,11500,11510,11510,11500,246
|
|
20230905,094500,400538100,11510,11500,11510,11500,99
|
|
20230905,094400,399398800,11500,11500,11510,11500,196
|
|
20230905,094300,397144780,11500,11510,11510,11500,44
|
|
20230905,094200,396638740,11500,11500,11500,11500,26
|
|
20230905,094100,396339740,11480,11500,11500,11480,314
|
|
20230905,094000,392734900,11470,11500,11500,11470,2077
|
|
20230905,093900,368855140,11510,11520,11520,11510,309
|
|
20230905,093800,365298530,11510,11520,11540,11510,736
|
|
20230905,093700,356819760,11520,11530,11530,11520,209
|
|
20230905,093600,354410190,11550,11530,11550,11530,36
|
|
20230905,093500,353995080,11530,11540,11540,11520,327
|
|
20230905,093400,350224020,11550,11570,11570,11550,354
|
|
20230905,093300,346135280,11580,11580,11580,11550,27
|
|
20230905,093200,345823010,11550,11560,11580,11550,240
|
|
20230905,093100,343050000,11580,11580,11580,11580,1
|
|
20230905,093000,343038420,11590,11550,11590,11540,71
|
|
20230905,092900,342218080,11540,11550,11550,11540,201
|
|
20230905,092800,339898320,11550,11510,11550,11510,291
|
|
20230905,092700,336541530,11500,11520,11520,11500,741
|
|
20230905,092600,328010550,11510,11520,11520,11510,1200
|
|
20230905,092500,314194460,11520,11520,11530,11520,527
|
|
20230905,092400,308123380,11520,11560,11560,11520,2228
|
|
20230905,092300,282405220,11560,11560,11560,11560,143
|
|
20230905,092200,280752140,11560,11560,11560,11560,0
|
|
20230905,092100,280752140,11560,11600,11600,11560,424
|
|
20230905,092000,275843110,11600,11590,11600,11590,1391
|
|
20230905,091900,259707520,11600,11560,11600,11560,2511
|
|
20230905,091800,230629380,11570,11600,11600,11570,90
|
|
20230905,091700,229586240,11600,11600,11600,11600,50
|
|
20230905,091600,229006240,11580,11620,11620,11580,617
|
|
20230905,091500,221859860,11590,11610,11620,11590,977
|
|
20230905,091400,210532110,11620,11660,11660,11620,779
|
|
20230905,091300,201472810,11660,11640,11660,11620,1626
|
|
20230905,091200,182559100,11670,11680,11680,11630,243
|
|
20230905,091100,179724270,11680,11690,11690,11670,534
|
|
20230905,091000,173492380,11690,11690,11690,11690,316
|
|
20230905,090900,169798340,11650,11650,11700,11650,5490
|
|
20230905,090800,105722850,11650,11630,11650,11630,2035
|
|
20230905,090700,82032130,11580,11630,11640,11580,1920
|
|
20230905,090600,59720660,11630,11610,11650,11610,1421
|
|
20230905,090500,43196030,11580,11590,11600,11580,1037
|
|
20230905,090400,31178260,11580,11570,11590,11570,201
|
|
20230905,090300,28850800,11580,11560,11580,11560,156
|
|
20230905,090200,27046340,11560,11570,11570,11560,526
|
|
20230905,090100,20960650,11570,11590,11660,11570,152
|
|
20230905,090000,19198230,11590,11510,11590,11500,1665
|