677 lines
33 KiB
CSV
677 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,201400,1030983460,6450,6450,6450,6450,4608
|
|
20230912,201300,1030983460,6450,6450,6450,6450,0
|
|
20230912,201200,1030983460,6450,6450,6450,6450,0
|
|
20230912,201100,1030983460,6450,6450,6450,6450,0
|
|
20230912,201000,1030983460,6450,6450,6450,6450,0
|
|
20230912,200900,1030983460,6450,6450,6450,6450,0
|
|
20230912,200800,1030983460,6450,6450,6450,6450,0
|
|
20230912,200700,1030983460,6450,6450,6450,6450,0
|
|
20230912,200600,1030983460,6450,6450,6450,6450,0
|
|
20230912,200500,1030983460,6450,6450,6450,6450,0
|
|
20230912,200400,1030983460,6450,6450,6450,6450,0
|
|
20230912,200300,1030983460,6450,6450,6450,6450,0
|
|
20230912,200200,1030983460,6450,6450,6450,6450,0
|
|
20230912,200100,1030983460,6450,6450,6450,6450,0
|
|
20230912,200000,1030983460,6450,6450,6450,6450,0
|
|
20230912,195900,1030983460,6450,6450,6450,6450,0
|
|
20230912,195800,1030983460,6450,6450,6450,6450,0
|
|
20230912,195700,1030983460,6450,6450,6450,6450,0
|
|
20230912,195600,1030983460,6450,6450,6450,6450,0
|
|
20230912,195500,1030983460,6450,6450,6450,6450,0
|
|
20230912,195400,1030983460,6450,6450,6450,6450,0
|
|
20230912,195300,1030983460,6450,6450,6450,6450,0
|
|
20230912,195200,1030983460,6450,6450,6450,6450,0
|
|
20230912,195100,1030983460,6450,6450,6450,6450,0
|
|
20230912,195000,1030983460,6450,6450,6450,6450,0
|
|
20230912,194900,1030983460,6450,6450,6450,6450,0
|
|
20230912,194800,1030983460,6450,6450,6450,6450,0
|
|
20230912,194700,1030983460,6450,6450,6450,6450,0
|
|
20230912,194600,1030983460,6450,6450,6450,6450,0
|
|
20230912,194500,1030983460,6450,6450,6450,6450,0
|
|
20230912,194400,1030983460,6450,6450,6450,6450,4608
|
|
20230912,194300,1030983460,6450,6450,6450,6450,0
|
|
20230912,194200,1030983460,6450,6450,6450,6450,0
|
|
20230912,194100,1030983460,6450,6450,6450,6450,0
|
|
20230912,194000,1030983460,6450,6450,6450,6450,0
|
|
20230912,193900,1030983460,6450,6450,6450,6450,0
|
|
20230912,193800,1030983460,6450,6450,6450,6450,0
|
|
20230912,193700,1030983460,6450,6450,6450,6450,0
|
|
20230912,193600,1030983460,6450,6450,6450,6450,0
|
|
20230912,193500,1030983460,6450,6450,6450,6450,0
|
|
20230912,193400,1030983460,6450,6450,6450,6450,0
|
|
20230912,193300,1030983460,6450,6450,6450,6450,0
|
|
20230912,193200,1030983460,6450,6450,6450,6450,0
|
|
20230912,193100,1030983460,6450,6450,6450,6450,0
|
|
20230912,193000,1030983460,6450,6450,6450,6450,0
|
|
20230912,192900,1030983460,6450,6450,6450,6450,0
|
|
20230912,192800,1030983460,6450,6450,6450,6450,0
|
|
20230912,192700,1030983460,6450,6450,6450,6450,0
|
|
20230912,192600,1030983460,6450,6450,6450,6450,0
|
|
20230912,192500,1030983460,6450,6450,6450,6450,0
|
|
20230912,192400,1030983460,6450,6450,6450,6450,0
|
|
20230912,192300,1030983460,6450,6450,6450,6450,0
|
|
20230912,192200,1030983460,6450,6450,6450,6450,0
|
|
20230912,192100,1030983460,6450,6450,6450,6450,0
|
|
20230912,192000,1030983460,6450,6450,6450,6450,0
|
|
20230912,191900,1030983460,6450,6450,6450,6450,0
|
|
20230912,191800,1030983460,6450,6450,6450,6450,0
|
|
20230912,191700,1030983460,6450,6450,6450,6450,0
|
|
20230912,191600,1030983460,6450,6450,6450,6450,0
|
|
20230912,191500,1030983460,6450,6450,6450,6450,0
|
|
20230912,191400,1030983460,6450,6450,6450,6450,4608
|
|
20230912,191300,1030983460,6450,6450,6450,6450,0
|
|
20230912,191200,1030983460,6450,6450,6450,6450,0
|
|
20230912,191100,1030983460,6450,6450,6450,6450,0
|
|
20230912,191000,1030983460,6450,6450,6450,6450,0
|
|
20230912,190900,1030983460,6450,6450,6450,6450,0
|
|
20230912,190800,1030983460,6450,6450,6450,6450,0
|
|
20230912,190700,1030983460,6450,6450,6450,6450,0
|
|
20230912,190600,1030983460,6450,6450,6450,6450,0
|
|
20230912,190500,1030983460,6450,6450,6450,6450,0
|
|
20230912,190400,1030983460,6450,6450,6450,6450,0
|
|
20230912,190300,1030983460,6450,6450,6450,6450,0
|
|
20230912,190200,1030983460,6450,6450,6450,6450,0
|
|
20230912,190100,1030983460,6450,6450,6450,6450,0
|
|
20230912,190000,1030983460,6450,6450,6450,6450,0
|
|
20230912,185900,1030983460,6450,6450,6450,6450,0
|
|
20230912,185800,1030983460,6450,6450,6450,6450,0
|
|
20230912,185700,1030983460,6450,6450,6450,6450,0
|
|
20230912,185600,1030983460,6450,6450,6450,6450,0
|
|
20230912,185500,1030983460,6450,6450,6450,6450,0
|
|
20230912,185400,1030983460,6450,6450,6450,6450,0
|
|
20230912,185300,1030983460,6450,6450,6450,6450,0
|
|
20230912,185200,1030983460,6450,6450,6450,6450,0
|
|
20230912,185100,1030983460,6450,6450,6450,6450,0
|
|
20230912,185000,1030983460,6450,6450,6450,6450,0
|
|
20230912,184900,1030983460,6450,6450,6450,6450,0
|
|
20230912,184800,1030983460,6450,6450,6450,6450,0
|
|
20230912,184700,1030983460,6450,6450,6450,6450,0
|
|
20230912,184600,1030983460,6450,6450,6450,6450,0
|
|
20230912,184500,1030983460,6450,6450,6450,6450,0
|
|
20230912,184400,1030983460,6450,6450,6450,6450,4608
|
|
20230912,184300,1030983460,6450,6450,6450,6450,0
|
|
20230912,184200,1030983460,6450,6450,6450,6450,0
|
|
20230912,184100,1030983460,6450,6450,6450,6450,0
|
|
20230912,184000,1030983460,6450,6450,6450,6450,0
|
|
20230912,183900,1030983460,6450,6450,6450,6450,0
|
|
20230912,183800,1030983460,6450,6450,6450,6450,0
|
|
20230912,183700,1030983460,6450,6450,6450,6450,0
|
|
20230912,183600,1030983460,6450,6450,6450,6450,0
|
|
20230912,183500,1030983460,6450,6450,6450,6450,0
|
|
20230912,183400,1030983460,6450,6450,6450,6450,0
|
|
20230912,183300,1030983460,6450,6450,6450,6450,0
|
|
20230912,183200,1030983460,6450,6450,6450,6450,0
|
|
20230912,183100,1030983460,6450,6450,6450,6450,0
|
|
20230912,183000,1030983460,6450,6450,6450,6450,0
|
|
20230912,182900,1030983460,6450,6450,6450,6450,0
|
|
20230912,182800,1030983460,6450,6450,6450,6450,0
|
|
20230912,182700,1030983460,6450,6450,6450,6450,0
|
|
20230912,182600,1030983460,6450,6450,6450,6450,0
|
|
20230912,182500,1030983460,6450,6450,6450,6450,0
|
|
20230912,182400,1030983460,6450,6450,6450,6450,0
|
|
20230912,182300,1030983460,6450,6450,6450,6450,0
|
|
20230912,182200,1030983460,6450,6450,6450,6450,0
|
|
20230912,182100,1030983460,6450,6450,6450,6450,0
|
|
20230912,182000,1030983460,6450,6450,6450,6450,0
|
|
20230912,181900,1030983460,6450,6450,6450,6450,0
|
|
20230912,181800,1030983460,6450,6450,6450,6450,0
|
|
20230912,181700,1030983460,6450,6450,6450,6450,0
|
|
20230912,181600,1030983460,6450,6450,6450,6450,0
|
|
20230912,181500,1030983460,6450,6450,6450,6450,0
|
|
20230912,181400,1030983460,6450,6450,6450,6450,4608
|
|
20230912,181300,1030983460,6450,6450,6450,6450,0
|
|
20230912,181200,1030983460,6450,6450,6450,6450,0
|
|
20230912,181100,1030983460,6450,6450,6450,6450,0
|
|
20230912,181000,1030983460,6450,6450,6450,6450,0
|
|
20230912,180900,1030983460,6450,6450,6450,6450,0
|
|
20230912,180800,1030983460,6450,6450,6450,6450,0
|
|
20230912,180700,1030983460,6450,6450,6450,6450,0
|
|
20230912,180600,1030983460,6450,6450,6450,6450,0
|
|
20230912,180500,1030983460,6450,6450,6450,6450,0
|
|
20230912,180400,1030983460,6450,6450,6450,6450,0
|
|
20230912,180300,1030983460,6450,6450,6450,6450,0
|
|
20230912,180200,1030983460,6450,6450,6450,6450,0
|
|
20230912,180100,1030983460,6450,6450,6450,6450,0
|
|
20230912,180000,1030983460,6450,6450,6450,6450,0
|
|
20230912,175900,1030983460,6450,6450,6450,6450,0
|
|
20230912,175800,1030983460,6450,6450,6450,6450,0
|
|
20230912,175700,1030983460,6450,6450,6450,6450,0
|
|
20230912,175600,1030983460,6450,6450,6450,6450,0
|
|
20230912,175500,1030983460,6450,6450,6450,6450,0
|
|
20230912,175400,1030983460,6450,6450,6450,6450,0
|
|
20230912,175300,1030983460,6450,6450,6450,6450,0
|
|
20230912,175200,1030983460,6450,6450,6450,6450,0
|
|
20230912,175100,1030983460,6450,6450,6450,6450,0
|
|
20230912,175000,1030983460,6450,6450,6450,6450,0
|
|
20230912,174900,1030983460,6450,6450,6450,6450,0
|
|
20230912,174800,1030983460,6450,6450,6450,6450,0
|
|
20230912,174700,1030983460,6450,6450,6450,6450,0
|
|
20230912,174600,1030983460,6450,6450,6450,6450,0
|
|
20230912,174500,1030983460,6450,6450,6450,6450,0
|
|
20230912,174400,1030983460,6450,6450,6450,6450,4608
|
|
20230912,174300,1030983460,6450,6450,6450,6450,0
|
|
20230912,174200,1030983460,6450,6450,6450,6450,0
|
|
20230912,174100,1030983460,6450,6450,6450,6450,0
|
|
20230912,174000,1030983460,6450,6450,6450,6450,0
|
|
20230912,173900,1030983460,6450,6450,6450,6450,0
|
|
20230912,173800,1030983460,6450,6450,6450,6450,0
|
|
20230912,173700,1030983460,6450,6450,6450,6450,0
|
|
20230912,173600,1030983460,6450,6450,6450,6450,0
|
|
20230912,173500,1030983460,6450,6450,6450,6450,0
|
|
20230912,173400,1030983460,6450,6450,6450,6450,0
|
|
20230912,173300,1030983460,6450,6450,6450,6450,0
|
|
20230912,173200,1030983460,6450,6450,6450,6450,0
|
|
20230912,173100,1030983460,6450,6450,6450,6450,0
|
|
20230912,173000,1030983460,6450,6450,6450,6450,0
|
|
20230912,172900,1030983460,6450,6450,6450,6450,0
|
|
20230912,172800,1030983460,6450,6450,6450,6450,0
|
|
20230912,172700,1030983460,6450,6450,6450,6450,0
|
|
20230912,172600,1030983460,6450,6450,6450,6450,0
|
|
20230912,172500,1030983460,6450,6450,6450,6450,0
|
|
20230912,172400,1030983460,6450,6450,6450,6450,0
|
|
20230912,172300,1030983460,6450,6450,6450,6450,0
|
|
20230912,172200,1030983460,6450,6450,6450,6450,0
|
|
20230912,172100,1030983460,6450,6450,6450,6450,0
|
|
20230912,172000,1030983460,6450,6450,6450,6450,0
|
|
20230912,171900,1030983460,6450,6450,6450,6450,0
|
|
20230912,171800,1030983460,6450,6450,6450,6450,0
|
|
20230912,171700,1030983460,6450,6450,6450,6450,0
|
|
20230912,171600,1030983460,6450,6450,6450,6450,0
|
|
20230912,171500,1030983460,6450,6450,6450,6450,0
|
|
20230912,171400,1030983460,6450,6450,6450,6450,4608
|
|
20230912,171300,1030983460,6450,6450,6450,6450,0
|
|
20230912,171200,1030983460,6450,6450,6450,6450,0
|
|
20230912,171100,1030983460,6450,6450,6450,6450,0
|
|
20230912,171000,1030983460,6450,6450,6450,6450,0
|
|
20230912,170900,1030983460,6450,6450,6450,6450,0
|
|
20230912,170800,1030983460,6450,6450,6450,6450,0
|
|
20230912,170700,1030983460,6450,6450,6450,6450,0
|
|
20230912,170600,1030983460,6450,6450,6450,6450,0
|
|
20230912,170500,1030983460,6450,6450,6450,6450,0
|
|
20230912,170400,1030983460,6450,6450,6450,6450,0
|
|
20230912,170300,1030983460,6450,6450,6450,6450,0
|
|
20230912,170200,1030983460,6450,6450,6450,6450,0
|
|
20230912,170100,1030983460,6450,6450,6450,6450,0
|
|
20230912,170000,1030983460,6450,6450,6450,6450,0
|
|
20230912,165900,1030983460,6450,6450,6450,6450,0
|
|
20230912,165800,1030983460,6450,6450,6450,6450,0
|
|
20230912,165700,1030983460,6450,6450,6450,6450,0
|
|
20230912,165600,1030983460,6450,6450,6450,6450,0
|
|
20230912,165500,1030983460,6450,6450,6450,6450,0
|
|
20230912,165400,1030983460,6450,6450,6450,6450,0
|
|
20230912,165300,1030983460,6450,6450,6450,6450,0
|
|
20230912,165200,1030983460,6450,6450,6450,6450,0
|
|
20230912,165100,1030983460,6450,6450,6450,6450,0
|
|
20230912,165000,1030983460,6450,6450,6450,6450,0
|
|
20230912,164900,1030983460,6450,6450,6450,6450,0
|
|
20230912,164800,1030983460,6450,6450,6450,6450,0
|
|
20230912,164700,1030983460,6450,6450,6450,6450,0
|
|
20230912,164600,1030983460,6450,6450,6450,6450,0
|
|
20230912,164500,1030983460,6450,6450,6450,6450,0
|
|
20230912,164400,1030983460,6450,6450,6450,6450,4608
|
|
20230912,164300,1030983460,6450,6450,6450,6450,0
|
|
20230912,164200,1030983460,6450,6450,6450,6450,0
|
|
20230912,164100,1030983460,6450,6450,6450,6450,0
|
|
20230912,164000,1030983460,6450,6450,6450,6450,0
|
|
20230912,163900,1030983460,6450,6450,6450,6450,0
|
|
20230912,163800,1030983460,6450,6450,6450,6450,0
|
|
20230912,163700,1030983460,6450,6450,6450,6450,0
|
|
20230912,163600,1030983460,6450,6450,6450,6450,0
|
|
20230912,163500,1030983460,6450,6450,6450,6450,0
|
|
20230912,163400,1030983460,6450,6450,6450,6450,0
|
|
20230912,163300,1030983460,6450,6450,6450,6450,0
|
|
20230912,163200,1030983460,6450,6450,6450,6450,0
|
|
20230912,163100,1030983460,6450,6450,6450,6450,0
|
|
20230912,163000,1030983460,6450,6450,6450,6450,0
|
|
20230912,162900,1030983460,6450,6450,6450,6450,0
|
|
20230912,162800,1030983460,6450,6450,6450,6450,0
|
|
20230912,162700,1030983460,6450,6450,6450,6450,0
|
|
20230912,162600,1030983460,6450,6450,6450,6450,0
|
|
20230912,162500,1030983460,6450,6450,6450,6450,0
|
|
20230912,162400,1030983460,6450,6450,6450,6450,0
|
|
20230912,162300,1030983460,6450,6450,6450,6450,0
|
|
20230912,162200,1030983460,6450,6450,6450,6450,0
|
|
20230912,162100,1030983460,6450,6450,6450,6450,0
|
|
20230912,162000,1030983460,6450,6450,6450,6450,0
|
|
20230912,161900,1030983460,6450,6450,6450,6450,0
|
|
20230912,161800,1030983460,6450,6450,6450,6450,0
|
|
20230912,161700,1030983460,6450,6450,6450,6450,0
|
|
20230912,161600,1030983460,6450,6450,6450,6450,0
|
|
20230912,161500,1030983460,6450,6450,6450,6450,0
|
|
20230912,161400,1030983460,6450,6450,6450,6450,4608
|
|
20230912,161300,1030983460,6450,6450,6450,6450,0
|
|
20230912,161200,1030983460,6450,6450,6450,6450,0
|
|
20230912,161100,1030983460,6450,6450,6450,6450,0
|
|
20230912,161000,1030983460,6450,6450,6450,6450,0
|
|
20230912,160900,1030983460,6450,6450,6450,6450,0
|
|
20230912,160800,1030983460,6450,6450,6450,6450,0
|
|
20230912,160700,1030983460,6450,6450,6450,6450,0
|
|
20230912,160600,1030983460,6450,6450,6450,6450,0
|
|
20230912,160500,1030983460,6450,6450,6450,6450,0
|
|
20230912,160400,1030983460,6450,6450,6450,6450,0
|
|
20230912,160300,1030983460,6450,6450,6450,6450,0
|
|
20230912,160200,1030983460,6450,6450,6450,6450,0
|
|
20230912,160100,1030983460,6450,6450,6450,6450,0
|
|
20230912,160000,1030983460,6450,6450,6450,6450,0
|
|
20230912,155900,1030983460,6450,6450,6450,6450,0
|
|
20230912,155800,1030983460,6450,6450,6450,6450,0
|
|
20230912,155700,1030983460,6450,6450,6450,6450,0
|
|
20230912,155600,1030983460,6450,6450,6450,6450,0
|
|
20230912,155500,1030983460,6450,6450,6450,6450,0
|
|
20230912,155400,1030983460,6450,6450,6450,6450,0
|
|
20230912,155300,1030983460,6450,6450,6450,6450,0
|
|
20230912,155200,1030983460,6450,6450,6450,6450,0
|
|
20230912,155100,1030983460,6450,6450,6450,6450,0
|
|
20230912,155000,1030983460,6450,6450,6450,6450,0
|
|
20230912,154900,1030983460,6450,6450,6450,6450,0
|
|
20230912,154800,1030983460,6450,6450,6450,6450,0
|
|
20230912,154700,1030983460,6450,6450,6450,6450,0
|
|
20230912,154600,1030983460,6450,6450,6450,6450,0
|
|
20230912,154500,1030983460,6450,6450,6450,6450,0
|
|
20230912,154400,1030983460,6450,6450,6450,6450,4608
|
|
20230912,154300,1030983460,6450,6450,6450,6450,0
|
|
20230912,154200,1030983460,6450,6450,6450,6450,0
|
|
20230912,154100,1030983460,6450,6450,6450,6450,0
|
|
20230912,154000,1030983460,6450,6450,6450,6450,0
|
|
20230912,153900,1030983460,6450,6450,6450,6450,0
|
|
20230912,153800,1030983460,6450,6450,6450,6450,0
|
|
20230912,153700,1030983460,6450,6450,6450,6450,0
|
|
20230912,153600,1030983460,6450,6450,6450,6450,0
|
|
20230912,153500,1030983460,6450,6450,6450,6450,0
|
|
20230912,153400,1030983460,6450,6450,6450,6450,0
|
|
20230912,153300,1030983460,6450,6450,6450,6450,0
|
|
20230912,153200,1030983460,6450,6450,6450,6450,0
|
|
20230912,153100,1030983460,6450,6450,6450,6450,0
|
|
20230912,153000,1030983460,6450,6450,6450,6450,4608
|
|
20230912,152900,1001261860,6430,6430,6430,6430,0
|
|
20230912,152800,1001261860,6430,6430,6430,6430,0
|
|
20230912,152700,1001261860,6430,6430,6430,6430,0
|
|
20230912,152600,1001261860,6430,6430,6430,6430,0
|
|
20230912,152500,1001261860,6430,6430,6430,6430,0
|
|
20230912,152400,1001261860,6430,6430,6430,6430,0
|
|
20230912,152300,1001261860,6430,6430,6430,6430,0
|
|
20230912,152200,1001261860,6430,6430,6430,6430,0
|
|
20230912,152100,1001261860,6430,6430,6430,6430,0
|
|
20230912,152000,1001261860,6430,6430,6430,6430,0
|
|
20230912,151900,1001261860,6430,6390,6440,6380,765
|
|
20230912,151800,996363890,6390,6390,6390,6390,41
|
|
20230912,151700,996101900,6420,6420,6420,6380,524
|
|
20230912,151600,992757490,6420,6420,6420,6420,40
|
|
20230912,151500,992500690,6420,6420,6430,6420,177
|
|
20230912,151400,991363580,6430,6420,6430,6420,132
|
|
20230912,151300,990515820,6430,6410,6430,6410,264
|
|
20230912,151200,988820330,6410,6410,6410,6400,811
|
|
20230912,151100,983626820,6410,6390,6420,6390,1105
|
|
20230912,151000,976549250,6420,6390,6420,6390,101
|
|
20230912,150900,975903830,6390,6390,6390,6390,18
|
|
20230912,150800,975788810,6390,6400,6400,6390,2000
|
|
20230912,150700,963007020,6390,6400,6420,6390,2358
|
|
20230912,150600,947927480,6430,6430,6430,6430,0
|
|
20230912,150500,947927480,6430,6410,6430,6400,812
|
|
20230912,150400,942728210,6440,6400,6440,6400,101
|
|
20230912,150300,942081770,6440,6410,6440,6400,2550
|
|
20230912,150200,925735510,6420,6410,6420,6410,1210
|
|
20230912,150100,917977310,6430,6430,6430,6430,0
|
|
20230912,150000,917977310,6430,6430,6430,6430,0
|
|
20230912,145900,917977310,6430,6420,6430,6420,1923
|
|
20230912,145800,905631640,6420,6420,6420,6420,24
|
|
20230912,145700,905477560,6420,6420,6420,6420,160
|
|
20230912,145600,904450360,6420,6430,6430,6420,537
|
|
20230912,145500,901002620,6430,6430,6430,6430,169
|
|
20230912,145400,899915950,6440,6440,6440,6440,0
|
|
20230912,145300,899915950,6440,6440,6440,6440,5
|
|
20230912,145200,899883750,6440,6440,6440,6440,0
|
|
20230912,145100,899883750,6440,6440,6440,6440,127
|
|
20230912,145000,899065870,6420,6420,6420,6420,65
|
|
20230912,144900,898648570,6410,6410,6410,6410,0
|
|
20230912,144800,898648570,6410,6410,6410,6410,14
|
|
20230912,144700,898558830,6440,6420,6440,6410,1001
|
|
20230912,144600,892141510,6440,6440,6440,6440,0
|
|
20230912,144500,892141510,6440,6440,6440,6440,1
|
|
20230912,144400,892135070,6440,6440,6440,6440,32
|
|
20230912,144300,891928990,6430,6430,6440,6430,296
|
|
20230912,144200,890025310,6410,6410,6410,6410,2
|
|
20230912,144100,890012490,6440,6440,6440,6440,0
|
|
20230912,144000,890012490,6440,6440,6440,6440,1
|
|
20230912,143900,890006050,6410,6410,6410,6410,0
|
|
20230912,143800,890006050,6410,6410,6410,6410,2
|
|
20230912,143700,889993230,6400,6400,6400,6400,500
|
|
20230912,143600,886793230,6440,6440,6440,6440,118
|
|
20230912,143500,886033310,6440,6450,6450,6440,365
|
|
20230912,143400,883682630,6440,6440,6440,6440,102
|
|
20230912,143300,883025750,6440,6440,6440,6440,0
|
|
20230912,143200,883025750,6440,6440,6440,6440,31
|
|
20230912,143100,882826110,6440,6440,6440,6440,0
|
|
20230912,143000,882826110,6440,6410,6440,6400,84
|
|
20230912,142900,882287680,6450,6450,6450,6450,0
|
|
20230912,142800,882287680,6450,6450,6450,6450,0
|
|
20230912,142700,882287680,6450,6420,6450,6400,973
|
|
20230912,142600,876058330,6420,6420,6420,6420,139
|
|
20230912,142500,875165950,6420,6420,6420,6420,0
|
|
20230912,142400,875165950,6420,6420,6420,6420,0
|
|
20230912,142300,875165950,6420,6440,6440,6410,2871
|
|
20230912,142200,856727680,6480,6480,6480,6480,1
|
|
20230912,142100,856721200,6480,6450,6480,6450,10
|
|
20230912,142000,856656600,6450,6450,6450,6450,1
|
|
20230912,141900,856650150,6450,6450,6450,6450,0
|
|
20230912,141800,856650150,6450,6450,6450,6450,0
|
|
20230912,141700,856650150,6450,6440,6450,6440,221
|
|
20230912,141600,855225690,6440,6430,6440,6430,98
|
|
20230912,141500,854594870,6430,6430,6430,6430,150
|
|
20230912,141400,853630370,6450,6450,6450,6450,1010
|
|
20230912,141300,847115870,6430,6450,6450,6430,13
|
|
20230912,141200,847032260,6450,6450,6450,6450,0
|
|
20230912,141100,847032260,6450,6450,6450,6450,0
|
|
20230912,141000,847032260,6450,6450,6450,6450,616
|
|
20230912,140900,843059060,6450,6450,6450,6450,33
|
|
20230912,140800,842846210,6420,6420,6420,6420,0
|
|
20230912,140700,842846210,6420,6420,6420,6420,0
|
|
20230912,140600,842846210,6420,6420,6420,6420,0
|
|
20230912,140500,842846210,6420,6430,6430,6420,2000
|
|
20230912,140400,830005880,6430,6430,6430,6430,671
|
|
20230912,140300,825691350,6430,6430,6430,6430,148
|
|
20230912,140200,824739710,6430,6440,6440,6420,2137
|
|
20230912,140100,810997870,6440,6440,6440,6440,0
|
|
20230912,140000,810997870,6440,6440,6440,6440,316
|
|
20230912,135900,808962830,6430,6440,6440,6430,421
|
|
20230912,135800,806252960,6440,6440,6440,6440,18
|
|
20230912,135700,806137040,6440,6440,6440,6440,1723
|
|
20230912,135600,795040920,6450,6450,6450,6450,31
|
|
20230912,135500,794840970,6450,6450,6450,6450,6
|
|
20230912,135400,794802270,6440,6460,6460,6440,1019
|
|
20230912,135300,788232240,6450,6450,6450,6450,352
|
|
20230912,135200,785961840,6450,6450,6450,6450,199
|
|
20230912,135100,784678290,6450,6460,6460,6450,78
|
|
20230912,135000,784174620,6460,6460,6460,6460,311
|
|
20230912,134900,782165560,6460,6460,6460,6460,64
|
|
20230912,134800,781752120,6460,6460,6460,6460,58
|
|
20230912,134700,781377440,6480,6480,6480,6480,0
|
|
20230912,134600,781377440,6480,6460,6480,6460,76
|
|
20230912,134500,780886420,6480,6480,6480,6480,0
|
|
20230912,134400,780886420,6480,6470,6480,6470,60
|
|
20230912,134300,780498120,6470,6470,6470,6470,0
|
|
20230912,134200,780498120,6470,6470,6470,6470,20
|
|
20230912,134100,780368720,6470,6470,6470,6470,0
|
|
20230912,134000,780368720,6470,6470,6470,6470,0
|
|
20230912,133900,780368720,6470,6470,6470,6470,8
|
|
20230912,133800,780316960,6470,6470,6470,6470,31
|
|
20230912,133700,780116390,6510,6470,6510,6470,737
|
|
20230912,133600,775347760,6470,6480,6480,6470,534
|
|
20230912,133500,771891880,6480,6480,6480,6480,13
|
|
20230912,133400,771807640,6490,6490,6490,6490,0
|
|
20230912,133300,771807640,6490,6490,6490,6490,60
|
|
20230912,133200,771418240,6500,6500,6500,6500,11
|
|
20230912,133100,771346740,6530,6530,6530,6530,8
|
|
20230912,133000,771294500,6530,6530,6530,6530,119
|
|
20230912,132900,770517430,6530,6490,6530,6490,431
|
|
20230912,132800,767719730,6490,6490,6490,6490,0
|
|
20230912,132700,767719730,6490,6490,6500,6490,264
|
|
20230912,132600,766006360,6490,6480,6490,6480,416
|
|
20230912,132500,763306870,6480,6480,6480,6480,200
|
|
20230912,132400,762010870,6480,6480,6480,6460,321
|
|
20230912,132300,759931170,6480,6480,6480,6480,20
|
|
20230912,132200,759801570,6480,6480,6480,6480,3
|
|
20230912,132100,759782130,6480,6480,6480,6480,6
|
|
20230912,132000,759743250,6490,6490,6490,6490,0
|
|
20230912,131900,759743250,6490,6480,6490,6480,283
|
|
20230912,131800,757909160,6490,6490,6490,6490,0
|
|
20230912,131700,757909160,6490,6490,6490,6490,0
|
|
20230912,131600,757909160,6490,6490,6490,6490,0
|
|
20230912,131500,757909160,6490,6490,6490,6490,9
|
|
20230912,131400,757850750,6490,6490,6490,6490,0
|
|
20230912,131300,757850750,6490,6470,6490,6440,9422
|
|
20230912,131200,697065390,6470,6460,6470,6460,281
|
|
20230912,131100,695250070,6460,6460,6460,6460,9
|
|
20230912,131000,695191930,6470,6470,6470,6470,0
|
|
20230912,130900,695191930,6470,6470,6470,6470,1
|
|
20230912,130800,695185460,6460,6460,6460,6460,10
|
|
20230912,130700,695120860,6470,6470,6470,6470,124
|
|
20230912,130600,694318580,6470,6480,6480,6470,650
|
|
20230912,130500,690112830,6480,6480,6480,6480,15
|
|
20230912,130400,690015630,6480,6480,6480,6480,25
|
|
20230912,130300,689853630,6480,6480,6480,6480,0
|
|
20230912,130200,689853630,6480,6480,6480,6480,0
|
|
20230912,130100,689853630,6480,6480,6480,6480,50
|
|
20230912,130000,689529630,6460,6460,6460,6460,658
|
|
20230912,125900,685278950,6490,6480,6490,6480,325
|
|
20230912,125800,683171150,6450,6450,6450,6450,0
|
|
20230912,125700,683171150,6450,6450,6450,6450,296
|
|
20230912,125600,681261950,6450,6450,6450,6450,45
|
|
20230912,125500,680971700,6450,6470,6470,6450,1072
|
|
20230912,125400,674040910,6460,6460,6460,6460,0
|
|
20230912,125300,674040910,6460,6460,6460,6460,0
|
|
20230912,125200,674040910,6460,6460,6460,6460,0
|
|
20230912,125100,674040910,6460,6460,6460,6460,89
|
|
20230912,125000,673465970,6490,6490,6490,6490,0
|
|
20230912,124900,673465970,6490,6490,6490,6490,4
|
|
20230912,124800,673440010,6490,6490,6490,6490,0
|
|
20230912,124700,673440010,6490,6490,6490,6490,0
|
|
20230912,124600,673440010,6490,6490,6490,6490,0
|
|
20230912,124500,673440010,6490,6490,6490,6490,1
|
|
20230912,124400,673433520,6460,6470,6470,6460,161
|
|
20230912,124300,672393330,6460,6460,6460,6460,500
|
|
20230912,124200,669163330,6490,6490,6490,6490,3
|
|
20230912,124100,669143860,6460,6460,6460,6460,600
|
|
20230912,124000,665267860,6490,6490,6490,6490,0
|
|
20230912,123900,665267860,6490,6490,6490,6490,36
|
|
20230912,123800,665034220,6450,6450,6450,6450,0
|
|
20230912,123700,665034220,6450,6450,6450,6450,20
|
|
20230912,123600,664905220,6480,6450,6480,6450,1399
|
|
20230912,123500,655852760,6470,6460,6470,6460,269
|
|
20230912,123400,654112520,6450,6450,6450,6450,0
|
|
20230912,123300,654112520,6450,6450,6450,6450,5
|
|
20230912,123200,654080270,6450,6450,6450,6450,116
|
|
20230912,123100,653332070,6460,6450,6460,6450,451
|
|
20230912,123000,650423110,6460,6460,6460,6460,190
|
|
20230912,122900,649195710,6460,6460,6460,6460,0
|
|
20230912,122800,649195710,6460,6460,6460,6460,0
|
|
20230912,122700,649195710,6460,6460,6460,6460,3
|
|
20230912,122600,649176330,6440,6440,6440,6440,0
|
|
20230912,122500,649176330,6440,6440,6440,6440,0
|
|
20230912,122400,649176330,6440,6450,6450,6440,74
|
|
20230912,122300,648699760,6440,6450,6450,6440,309
|
|
20230912,122200,646709500,6450,6450,6450,6450,20
|
|
20230912,122100,646580500,6450,6450,6450,6450,581
|
|
20230912,122000,642833050,6450,6450,6450,6450,0
|
|
20230912,121900,642833050,6450,6450,6450,6450,0
|
|
20230912,121800,642833050,6450,6450,6450,6450,45
|
|
20230912,121700,642542800,6450,6450,6450,6450,0
|
|
20230912,121600,642542800,6450,6450,6450,6450,609
|
|
20230912,121500,638614750,6450,6450,6450,6450,1251
|
|
20230912,121400,630545800,6450,6450,6450,6450,0
|
|
20230912,121300,630545800,6450,6450,6450,6450,0
|
|
20230912,121200,630545800,6450,6460,6460,6450,421
|
|
20230912,121100,627828450,6460,6460,6460,6460,1027
|
|
20230912,121000,621194030,6460,6460,6460,6460,300
|
|
20230912,120900,619256030,6470,6480,6480,6470,499
|
|
20230912,120800,616027300,6510,6510,6510,6510,77
|
|
20230912,120700,615526030,6510,6510,6510,6510,10
|
|
20230912,120600,615460930,6490,6490,6490,6490,10
|
|
20230912,120500,615396030,6510,6470,6510,6470,105
|
|
20230912,120400,614716600,6470,6480,6480,6470,1441
|
|
20230912,120300,605389690,6480,6480,6480,6480,15
|
|
20230912,120200,605292490,6480,6480,6480,6480,680
|
|
20230912,120100,600886090,6480,6480,6480,6480,0
|
|
20230912,120000,600886090,6480,6480,6480,6480,212
|
|
20230912,115900,599512330,6480,6490,6490,6480,1071
|
|
20230912,115800,592563440,6500,6500,6500,6500,100
|
|
20230912,115700,591913440,6500,6500,6500,6500,85
|
|
20230912,115600,591360940,6490,6490,6490,6490,0
|
|
20230912,115500,591360940,6490,6500,6500,6490,180
|
|
20230912,115400,590192140,6500,6500,6500,6500,3
|
|
20230912,115300,590172640,6490,6490,6490,6490,294
|
|
20230912,115200,588264580,6490,6490,6500,6490,29
|
|
20230912,115100,588076350,6490,6490,6490,6490,500
|
|
20230912,115000,584831350,6490,6490,6490,6490,20
|
|
20230912,114900,584701550,6480,6490,6490,6480,991
|
|
20230912,114800,578274870,6490,6490,6490,6490,1285
|
|
20230912,114700,569935220,6490,6490,6490,6490,0
|
|
20230912,114600,569935220,6490,6500,6500,6490,814
|
|
20230912,114500,564647220,6500,6500,6500,6500,757
|
|
20230912,114400,559726720,6500,6500,6500,6500,1476
|
|
20230912,114300,550132720,6510,6510,6510,6500,299
|
|
20230912,114200,548188820,6510,6510,6520,6510,2430
|
|
20230912,114100,532369360,6520,6520,6520,6520,0
|
|
20230912,114000,532369360,6520,6520,6520,6520,0
|
|
20230912,113900,532369360,6520,6510,6520,6510,92
|
|
20230912,113800,531769620,6510,6510,6510,6510,890
|
|
20230912,113700,525975720,6520,6520,6520,6520,2087
|
|
20230912,113600,512368480,6530,6530,6530,6530,1307
|
|
20230912,113500,503833770,6540,6550,6550,6540,2192
|
|
20230912,113400,489482430,6550,6550,6550,6550,53
|
|
20230912,113300,489135280,6550,6550,6550,6550,10
|
|
20230912,113200,489069780,6550,6550,6550,6550,0
|
|
20230912,113100,489069780,6550,6550,6550,6550,16
|
|
20230912,113000,488964980,6550,6550,6550,6550,79
|
|
20230912,112900,488447530,6550,6550,6550,6550,0
|
|
20230912,112800,488447530,6550,6550,6550,6550,32
|
|
20230912,112700,488237930,6550,6550,6550,6550,30
|
|
20230912,112600,488041430,6550,6550,6550,6550,5
|
|
20230912,112500,488008680,6560,6560,6560,6560,217
|
|
20230912,112400,486585160,6560,6560,6560,6560,50
|
|
20230912,112300,486257160,6560,6560,6560,6560,0
|
|
20230912,112200,486257160,6560,6560,6560,6560,20
|
|
20230912,112100,486125960,6580,6580,6580,6580,0
|
|
20230912,112000,486125960,6580,6580,6580,6580,0
|
|
20230912,111900,486125960,6580,6580,6580,6580,0
|
|
20230912,111800,486125960,6580,6580,6580,6580,0
|
|
20230912,111700,486125960,6580,6580,6580,6580,0
|
|
20230912,111600,486125960,6580,6570,6580,6570,40
|
|
20230912,111500,485862960,6560,6560,6560,6560,0
|
|
20230912,111400,485862960,6560,6560,6560,6560,63
|
|
20230912,111300,485449680,6560,6560,6560,6560,0
|
|
20230912,111200,485449680,6560,6560,6560,6560,1
|
|
20230912,111100,485443120,6550,6550,6550,6550,11
|
|
20230912,111000,485371070,6550,6550,6550,6550,18
|
|
20230912,110900,485253170,6550,6550,6550,6550,133
|
|
20230912,110800,484382020,6550,6550,6550,6550,266
|
|
20230912,110700,482639720,6550,6550,6550,6550,123
|
|
20230912,110600,481834070,6550,6550,6550,6550,529
|
|
20230912,110500,478369120,6550,6550,6550,6550,543
|
|
20230912,110400,474812470,6550,6550,6550,6550,12
|
|
20230912,110300,474733870,6540,6550,6550,6540,133
|
|
20230912,110200,473862730,6550,6550,6550,6550,113
|
|
20230912,110100,473122580,6540,6540,6540,6540,150
|
|
20230912,110000,472141580,6550,6540,6550,6540,247
|
|
20230912,105900,470523930,6550,6540,6550,6540,274
|
|
20230912,105800,468729240,6540,6550,6550,6540,850
|
|
20230912,105700,463168240,6540,6540,6540,6540,198
|
|
20230912,105600,461873320,6540,6540,6540,6540,202
|
|
20230912,105500,460552240,6540,6540,6540,6540,150
|
|
20230912,105400,459571240,6540,6540,6540,6540,2
|
|
20230912,105300,459558160,6550,6550,6550,6550,284
|
|
20230912,105200,457697960,6530,6530,6530,6530,200
|
|
20230912,105100,456391960,6530,6530,6530,6530,352
|
|
20230912,105000,454093400,6530,6550,6550,6530,3242
|
|
20230912,104900,432885240,6550,6550,6550,6540,715
|
|
20230912,104800,428202990,6540,6550,6550,6540,521
|
|
20230912,104700,424790480,6550,6550,6550,6550,1271
|
|
20230912,104600,416465430,6550,6550,6560,6550,559
|
|
20230912,104500,412802680,6550,6550,6550,6550,0
|
|
20230912,104400,412802680,6550,6550,6550,6550,0
|
|
20230912,104300,412802680,6550,6560,6560,6550,7
|
|
20230912,104200,412756810,6550,6560,6560,6550,1282
|
|
20230912,104100,404358120,6550,6570,6570,6550,70
|
|
20230912,104000,403899560,6560,6560,6560,6560,160
|
|
20230912,103900,402849960,6560,6560,6560,6560,100
|
|
20230912,103800,402193960,6560,6560,6560,6560,100
|
|
20230912,103700,401537960,6560,6560,6560,6560,300
|
|
20230912,103600,399569960,6560,6560,6560,6560,400
|
|
20230912,103500,396945960,6560,6570,6570,6560,575
|
|
20230912,103400,393171790,6600,6600,6600,6600,0
|
|
20230912,103300,393171790,6600,6600,6600,6560,2542
|
|
20230912,103200,376480960,6580,6580,6580,6580,465
|
|
20230912,103100,373421260,6600,6600,6600,6600,1062
|
|
20230912,103000,366412060,6590,6590,6590,6590,50
|
|
20230912,102900,366082560,6580,6580,6580,6580,0
|
|
20230912,102800,366082560,6580,6580,6580,6580,0
|
|
20230912,102700,366082560,6580,6590,6590,6580,925
|
|
20230912,102600,359994910,6590,6590,6590,6590,35
|
|
20230912,102500,359764260,6590,6600,6600,6590,228
|
|
20230912,102400,358261190,6610,6610,6610,6610,51
|
|
20230912,102300,357924080,6620,6620,6620,6620,0
|
|
20230912,102200,357924080,6620,6620,6620,6620,203
|
|
20230912,102100,356580220,6620,6620,6620,6620,40
|
|
20230912,102000,356315420,6620,6620,6620,6620,392
|
|
20230912,101900,353720380,6620,6650,6650,6620,7
|
|
20230912,101800,353674010,6650,6650,6650,6650,50
|
|
20230912,101700,353341510,6650,6650,6650,6650,1
|
|
20230912,101600,353334860,6650,6650,6650,6650,150
|
|
20230912,101500,352337360,6650,6640,6650,6640,5
|
|
20230912,101400,352304130,6610,6610,6610,6610,0
|
|
20230912,101300,352304130,6610,6590,6610,6590,281
|
|
20230912,101200,350450340,6600,6600,6600,6600,372
|
|
20230912,101100,347995140,6600,6610,6610,6600,506
|
|
20230912,101000,344653600,6610,6610,6610,6610,554
|
|
20230912,100900,340991660,6610,6610,6610,6610,30
|
|
20230912,100800,340793360,6620,6610,6620,6610,179
|
|
20230912,100700,339610140,6620,6620,6620,6620,50
|
|
20230912,100600,339279140,6620,6610,6620,6610,42
|
|
20230912,100500,339001110,6620,6620,6620,6620,82
|
|
20230912,100400,338458270,6610,6610,6610,6610,2318
|
|
20230912,100300,323136290,6610,6620,6620,6610,250
|
|
20230912,100200,321483760,6610,6610,6610,6610,600
|
|
20230912,100100,317517760,6610,6620,6620,6610,1598
|
|
20230912,100000,306946960,6620,6620,6620,6620,0
|
|
20230912,095900,306946960,6620,6620,6620,6620,280
|
|
20230912,095800,305093360,6620,6630,6630,6620,2549
|
|
20230912,095700,288206490,6630,6630,6630,6630,1153
|
|
20230912,095600,280562100,6630,6650,6650,6630,965
|
|
20230912,095500,274158960,6670,6670,6670,6670,0
|
|
20230912,095400,274158960,6670,6670,6670,6670,0
|
|
20230912,095300,274158960,6670,6670,6670,6670,3
|
|
20230912,095200,274138950,6680,6630,6680,6630,15
|
|
20230912,095100,274039450,6630,6640,6650,6630,774
|
|
20230912,095000,268905260,6640,6630,6640,6630,1409
|
|
20230912,094900,259559800,6640,6640,6640,6640,620
|
|
20230912,094800,255443000,6650,6640,6650,6640,700
|
|
20230912,094700,250790900,6640,6690,6690,6640,1176
|
|
20230912,094600,242974500,6660,6650,6660,6650,1575
|
|
20230912,094500,232497880,6650,6650,6650,6650,20
|
|
20230912,094400,232364880,6640,6640,6640,6640,59
|
|
20230912,094300,231973120,6650,6650,6650,6650,30
|
|
20230912,094200,231773620,6650,6660,6660,6650,1285
|
|
20230912,094100,223221180,6670,6670,6670,6670,300
|
|
20230912,094000,221220180,6670,6670,6670,6670,727
|
|
20230912,093900,216371090,6710,6670,6710,6670,876
|
|
20230912,093800,210528130,6670,6730,6740,6670,3528
|
|
20230912,093700,186894590,6730,6720,6730,6720,329
|
|
20230912,093600,184682910,6720,6720,6730,6720,227
|
|
20230912,093500,183157400,6720,6710,6720,6700,368
|
|
20230912,093400,180688750,6700,6710,6720,6700,456
|
|
20230912,093300,177627690,6710,6700,6710,6700,1193
|
|
20230912,093200,169632400,6700,6700,6700,6700,104
|
|
20230912,093100,168935600,6700,6710,6710,6700,58
|
|
20230912,093000,168546990,6710,6640,6710,6640,4401
|
|
20230912,092900,139208460,6640,6640,6640,6640,0
|
|
20230912,092800,139208460,6640,6640,6640,6640,19
|
|
20230912,092700,139082300,6640,6640,6640,6640,34
|
|
20230912,092600,138856540,6650,6650,6650,6650,50
|
|
20230912,092500,138524040,6650,6640,6650,6640,282
|
|
20230912,092400,136650570,6640,6650,6650,6640,1755
|
|
20230912,092300,124996180,6650,6650,6650,6650,10
|
|
20230912,092200,124929680,6640,6640,6640,6640,528
|
|
20230912,092100,121423760,6640,6650,6650,6640,302
|
|
20230912,092000,119416480,6650,6640,6650,6640,55
|
|
20230912,091900,119051080,6630,6650,6650,6630,348
|
|
20230912,091800,116741590,6650,6660,6660,6650,280
|
|
20230912,091700,114879550,6660,6680,6690,6660,1448
|
|
20230912,091600,105223860,6680,6680,6680,6670,368
|
|
20230912,091500,102769050,6680,6690,6690,6680,207
|
|
20230912,091400,101386080,6690,6690,6690,6690,1113
|
|
20230912,091300,93940110,6690,6720,6720,6690,138
|
|
20230912,091200,93016860,6690,6690,6690,6690,388
|
|
20230912,091100,90421140,6700,6710,6720,6700,122
|
|
20230912,091000,89603380,6720,6740,6770,6720,393
|
|
20230912,090900,86956680,6740,6770,6770,6740,1297
|
|
20230912,090800,78177490,6770,6710,6770,6700,5299
|
|
20230912,090700,42553940,6710,6700,6710,6670,303
|
|
20230912,090600,40525930,6700,6700,6710,6660,336
|
|
20230912,090500,38274750,6700,6660,6700,6640,799
|
|
20230912,090400,32946800,6640,6650,6650,6640,74
|
|
20230912,090300,32454720,6640,6640,6640,6640,0
|
|
20230912,090200,32454720,6640,6640,6640,6640,1443
|
|
20230912,090100,22873200,6640,6640,6650,6640,871
|
|
20230912,090000,17084700,6630,6610,6630,6610,2524
|