636 lines
31 KiB
CSV
636 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,193300,1286536800,5750,5750,5750,5750,8247
|
|
20230918,193200,1286536800,5750,5750,5750,5750,0
|
|
20230918,193100,1286536800,5750,5750,5750,5750,0
|
|
20230918,193000,1286536800,5750,5750,5750,5750,0
|
|
20230918,192900,1286536800,5750,5750,5750,5750,0
|
|
20230918,192800,1286536800,5750,5750,5750,5750,0
|
|
20230918,192700,1286536800,5750,5750,5750,5750,0
|
|
20230918,192600,1286536800,5750,5750,5750,5750,0
|
|
20230918,192500,1286536800,5750,5750,5750,5750,0
|
|
20230918,192400,1286536800,5750,5750,5750,5750,0
|
|
20230918,192300,1286536800,5750,5750,5750,5750,0
|
|
20230918,192200,1286536800,5750,5750,5750,5750,0
|
|
20230918,192100,1286536800,5750,5750,5750,5750,0
|
|
20230918,192000,1286536800,5750,5750,5750,5750,0
|
|
20230918,191900,1286536800,5750,5750,5750,5750,0
|
|
20230918,191800,1286536800,5750,5750,5750,5750,0
|
|
20230918,191700,1286536800,5750,5750,5750,5750,0
|
|
20230918,191600,1286536800,5750,5750,5750,5750,0
|
|
20230918,191500,1286536800,5750,5750,5750,5750,0
|
|
20230918,191400,1286536800,5750,5750,5750,5750,0
|
|
20230918,191300,1286536800,5750,5750,5750,5750,0
|
|
20230918,191200,1286536800,5750,5750,5750,5750,0
|
|
20230918,191100,1286536800,5750,5750,5750,5750,0
|
|
20230918,191000,1286536800,5750,5750,5750,5750,0
|
|
20230918,190900,1286536800,5750,5750,5750,5750,0
|
|
20230918,190800,1286536800,5750,5750,5750,5750,0
|
|
20230918,190700,1286536800,5750,5750,5750,5750,0
|
|
20230918,190600,1286536800,5750,5750,5750,5750,0
|
|
20230918,190500,1286536800,5750,5750,5750,5750,0
|
|
20230918,190400,1286536800,5750,5750,5750,5750,0
|
|
20230918,190300,1286536800,5750,5750,5750,5750,8247
|
|
20230918,190200,1286536800,5750,5750,5750,5750,0
|
|
20230918,190100,1286536800,5750,5750,5750,5750,0
|
|
20230918,190000,1286536800,5750,5750,5750,5750,0
|
|
20230918,185900,1286536800,5750,5750,5750,5750,0
|
|
20230918,185800,1286536800,5750,5750,5750,5750,0
|
|
20230918,185700,1286536800,5750,5750,5750,5750,0
|
|
20230918,185600,1286536800,5750,5750,5750,5750,0
|
|
20230918,185500,1286536800,5750,5750,5750,5750,0
|
|
20230918,185400,1286536800,5750,5750,5750,5750,0
|
|
20230918,185300,1286536800,5750,5750,5750,5750,0
|
|
20230918,185200,1286536800,5750,5750,5750,5750,0
|
|
20230918,185100,1286536800,5750,5750,5750,5750,0
|
|
20230918,185000,1286536800,5750,5750,5750,5750,0
|
|
20230918,184900,1286536800,5750,5750,5750,5750,0
|
|
20230918,184800,1286536800,5750,5750,5750,5750,0
|
|
20230918,184700,1286536800,5750,5750,5750,5750,0
|
|
20230918,184600,1286536800,5750,5750,5750,5750,0
|
|
20230918,184500,1286536800,5750,5750,5750,5750,0
|
|
20230918,184400,1286536800,5750,5750,5750,5750,0
|
|
20230918,184300,1286536800,5750,5750,5750,5750,0
|
|
20230918,184200,1286536800,5750,5750,5750,5750,0
|
|
20230918,184100,1286536800,5750,5750,5750,5750,0
|
|
20230918,184000,1286536800,5750,5750,5750,5750,0
|
|
20230918,183900,1286536800,5750,5750,5750,5750,0
|
|
20230918,183800,1286536800,5750,5750,5750,5750,0
|
|
20230918,183700,1286536800,5750,5750,5750,5750,0
|
|
20230918,183600,1286536800,5750,5750,5750,5750,0
|
|
20230918,183500,1286536800,5750,5750,5750,5750,0
|
|
20230918,183400,1286536800,5750,5750,5750,5750,0
|
|
20230918,183300,1286536800,5750,5750,5750,5750,8247
|
|
20230918,183200,1286536800,5750,5750,5750,5750,0
|
|
20230918,183100,1286536800,5750,5750,5750,5750,0
|
|
20230918,183000,1286536800,5750,5750,5750,5750,0
|
|
20230918,182900,1286536800,5750,5750,5750,5750,0
|
|
20230918,182800,1286536800,5750,5750,5750,5750,0
|
|
20230918,182700,1286536800,5750,5750,5750,5750,0
|
|
20230918,182600,1286536800,5750,5750,5750,5750,0
|
|
20230918,182500,1286536800,5750,5750,5750,5750,0
|
|
20230918,182400,1286536800,5750,5750,5750,5750,0
|
|
20230918,182300,1286536800,5750,5750,5750,5750,0
|
|
20230918,182200,1286536800,5750,5750,5750,5750,0
|
|
20230918,182100,1286536800,5750,5750,5750,5750,0
|
|
20230918,182000,1286536800,5750,5750,5750,5750,0
|
|
20230918,181900,1286536800,5750,5750,5750,5750,0
|
|
20230918,181800,1286536800,5750,5750,5750,5750,0
|
|
20230918,181700,1286536800,5750,5750,5750,5750,0
|
|
20230918,181600,1286536800,5750,5750,5750,5750,0
|
|
20230918,181500,1286536800,5750,5750,5750,5750,0
|
|
20230918,181400,1286536800,5750,5750,5750,5750,0
|
|
20230918,181300,1286536800,5750,5750,5750,5750,0
|
|
20230918,181200,1286536800,5750,5750,5750,5750,0
|
|
20230918,181100,1286536800,5750,5750,5750,5750,0
|
|
20230918,181000,1286536800,5750,5750,5750,5750,0
|
|
20230918,180900,1286536800,5750,5750,5750,5750,0
|
|
20230918,180800,1286536800,5750,5750,5750,5750,0
|
|
20230918,180700,1286536800,5750,5750,5750,5750,0
|
|
20230918,180600,1286536800,5750,5750,5750,5750,0
|
|
20230918,180500,1286536800,5750,5750,5750,5750,0
|
|
20230918,180400,1286536800,5750,5750,5750,5750,0
|
|
20230918,180300,1286536800,5750,5750,5750,5750,8247
|
|
20230918,180200,1286536800,5750,5750,5750,5750,0
|
|
20230918,180100,1286536800,5750,5750,5750,5750,0
|
|
20230918,180000,1286536800,5750,5750,5750,5750,0
|
|
20230918,175900,1286536800,5750,5750,5750,5750,0
|
|
20230918,175800,1286536800,5750,5750,5750,5750,0
|
|
20230918,175700,1286536800,5750,5750,5750,5750,0
|
|
20230918,175600,1286536800,5750,5750,5750,5750,0
|
|
20230918,175500,1286536800,5750,5750,5750,5750,0
|
|
20230918,175400,1286536800,5750,5750,5750,5750,0
|
|
20230918,175300,1286536800,5750,5750,5750,5750,0
|
|
20230918,175200,1286536800,5750,5750,5750,5750,0
|
|
20230918,175100,1286536800,5750,5750,5750,5750,0
|
|
20230918,175000,1286536800,5750,5750,5750,5750,0
|
|
20230918,174900,1286536800,5750,5750,5750,5750,0
|
|
20230918,174800,1286536800,5750,5750,5750,5750,0
|
|
20230918,174700,1286536800,5750,5750,5750,5750,0
|
|
20230918,174600,1286536800,5750,5750,5750,5750,0
|
|
20230918,174500,1286536800,5750,5750,5750,5750,0
|
|
20230918,174400,1286536800,5750,5750,5750,5750,0
|
|
20230918,174300,1286536800,5750,5750,5750,5750,0
|
|
20230918,174200,1286536800,5750,5750,5750,5750,0
|
|
20230918,174100,1286536800,5750,5750,5750,5750,0
|
|
20230918,174000,1286536800,5750,5750,5750,5750,0
|
|
20230918,173900,1286536800,5750,5750,5750,5750,0
|
|
20230918,173800,1286536800,5750,5750,5750,5750,0
|
|
20230918,173700,1286536800,5750,5750,5750,5750,0
|
|
20230918,173600,1286536800,5750,5750,5750,5750,0
|
|
20230918,173500,1286536800,5750,5750,5750,5750,0
|
|
20230918,173400,1286536800,5750,5750,5750,5750,0
|
|
20230918,173300,1286536800,5750,5750,5750,5750,8247
|
|
20230918,173200,1286536800,5750,5750,5750,5750,0
|
|
20230918,173100,1286536800,5750,5750,5750,5750,0
|
|
20230918,173000,1286536800,5750,5750,5750,5750,0
|
|
20230918,172900,1286536800,5750,5750,5750,5750,0
|
|
20230918,172800,1286536800,5750,5750,5750,5750,0
|
|
20230918,172700,1286536800,5750,5750,5750,5750,0
|
|
20230918,172600,1286536800,5750,5750,5750,5750,0
|
|
20230918,172500,1286536800,5750,5750,5750,5750,0
|
|
20230918,172400,1286536800,5750,5750,5750,5750,0
|
|
20230918,172300,1286536800,5750,5750,5750,5750,0
|
|
20230918,172200,1286536800,5750,5750,5750,5750,0
|
|
20230918,172100,1286536800,5750,5750,5750,5750,0
|
|
20230918,172000,1286536800,5750,5750,5750,5750,0
|
|
20230918,171900,1286536800,5750,5750,5750,5750,0
|
|
20230918,171800,1286536800,5750,5750,5750,5750,0
|
|
20230918,171700,1286536800,5750,5750,5750,5750,0
|
|
20230918,171600,1286536800,5750,5750,5750,5750,0
|
|
20230918,171500,1286536800,5750,5750,5750,5750,0
|
|
20230918,171400,1286536800,5750,5750,5750,5750,0
|
|
20230918,171300,1286536800,5750,5750,5750,5750,0
|
|
20230918,171200,1286536800,5750,5750,5750,5750,0
|
|
20230918,171100,1286536800,5750,5750,5750,5750,0
|
|
20230918,171000,1286536800,5750,5750,5750,5750,0
|
|
20230918,170900,1286536800,5750,5750,5750,5750,0
|
|
20230918,170800,1286536800,5750,5750,5750,5750,0
|
|
20230918,170700,1286536800,5750,5750,5750,5750,0
|
|
20230918,170600,1286536800,5750,5750,5750,5750,0
|
|
20230918,170500,1286536800,5750,5750,5750,5750,0
|
|
20230918,170400,1286536800,5750,5750,5750,5750,0
|
|
20230918,170300,1286536800,5750,5750,5750,5750,8247
|
|
20230918,170200,1286536800,5750,5750,5750,5750,0
|
|
20230918,170100,1286536800,5750,5750,5750,5750,0
|
|
20230918,170000,1286536800,5750,5750,5750,5750,0
|
|
20230918,165900,1286536800,5750,5750,5750,5750,0
|
|
20230918,165800,1286536800,5750,5750,5750,5750,0
|
|
20230918,165700,1286536800,5750,5750,5750,5750,0
|
|
20230918,165600,1286536800,5750,5750,5750,5750,0
|
|
20230918,165500,1286536800,5750,5750,5750,5750,0
|
|
20230918,165400,1286536800,5750,5750,5750,5750,0
|
|
20230918,165300,1286536800,5750,5750,5750,5750,0
|
|
20230918,165200,1286536800,5750,5750,5750,5750,0
|
|
20230918,165100,1286536800,5750,5750,5750,5750,0
|
|
20230918,165000,1286536800,5750,5750,5750,5750,0
|
|
20230918,164900,1286536800,5750,5750,5750,5750,0
|
|
20230918,164800,1286536800,5750,5750,5750,5750,0
|
|
20230918,164700,1286536800,5750,5750,5750,5750,0
|
|
20230918,164600,1286536800,5750,5750,5750,5750,0
|
|
20230918,164500,1286536800,5750,5750,5750,5750,0
|
|
20230918,164400,1286536800,5750,5750,5750,5750,0
|
|
20230918,164300,1286536800,5750,5750,5750,5750,0
|
|
20230918,164200,1286536800,5750,5750,5750,5750,0
|
|
20230918,164100,1286536800,5750,5750,5750,5750,0
|
|
20230918,164000,1286536800,5750,5750,5750,5750,0
|
|
20230918,163900,1286536800,5750,5750,5750,5750,0
|
|
20230918,163800,1286536800,5750,5750,5750,5750,0
|
|
20230918,163700,1286536800,5750,5750,5750,5750,0
|
|
20230918,163600,1286536800,5750,5750,5750,5750,0
|
|
20230918,163500,1286536800,5750,5750,5750,5750,0
|
|
20230918,163400,1286536800,5750,5750,5750,5750,0
|
|
20230918,163300,1286536800,5750,5750,5750,5750,8247
|
|
20230918,163200,1286536800,5750,5750,5750,5750,0
|
|
20230918,163100,1286536800,5750,5750,5750,5750,0
|
|
20230918,163000,1286536800,5750,5750,5750,5750,0
|
|
20230918,162900,1286536800,5750,5750,5750,5750,0
|
|
20230918,162800,1286536800,5750,5750,5750,5750,0
|
|
20230918,162700,1286536800,5750,5750,5750,5750,0
|
|
20230918,162600,1286536800,5750,5750,5750,5750,0
|
|
20230918,162500,1286536800,5750,5750,5750,5750,0
|
|
20230918,162400,1286536800,5750,5750,5750,5750,0
|
|
20230918,162300,1286536800,5750,5750,5750,5750,0
|
|
20230918,162200,1286536800,5750,5750,5750,5750,0
|
|
20230918,162100,1286536800,5750,5750,5750,5750,0
|
|
20230918,162000,1286536800,5750,5750,5750,5750,0
|
|
20230918,161900,1286536800,5750,5750,5750,5750,0
|
|
20230918,161800,1286536800,5750,5750,5750,5750,0
|
|
20230918,161700,1286536800,5750,5750,5750,5750,0
|
|
20230918,161600,1286536800,5750,5750,5750,5750,0
|
|
20230918,161500,1286536800,5750,5750,5750,5750,0
|
|
20230918,161400,1286536800,5750,5750,5750,5750,0
|
|
20230918,161300,1286536800,5750,5750,5750,5750,0
|
|
20230918,161200,1286536800,5750,5750,5750,5750,0
|
|
20230918,161100,1286536800,5750,5750,5750,5750,0
|
|
20230918,161000,1286536800,5750,5750,5750,5750,0
|
|
20230918,160900,1286536800,5750,5750,5750,5750,0
|
|
20230918,160800,1286536800,5750,5750,5750,5750,0
|
|
20230918,160700,1286536800,5750,5750,5750,5750,0
|
|
20230918,160600,1286536800,5750,5750,5750,5750,0
|
|
20230918,160500,1286536800,5750,5750,5750,5750,0
|
|
20230918,160400,1286536800,5750,5750,5750,5750,0
|
|
20230918,160300,1286536800,5750,5750,5750,5750,8247
|
|
20230918,160200,1286536800,5750,5750,5750,5750,0
|
|
20230918,160100,1286536800,5750,5750,5750,5750,0
|
|
20230918,160000,1286536800,5750,5750,5750,5750,0
|
|
20230918,155900,1286536800,5750,5750,5750,5750,0
|
|
20230918,155800,1286536800,5750,5750,5750,5750,0
|
|
20230918,155700,1286536800,5750,5750,5750,5750,0
|
|
20230918,155600,1286536800,5750,5750,5750,5750,0
|
|
20230918,155500,1286536800,5750,5750,5750,5750,0
|
|
20230918,155400,1286536800,5750,5750,5750,5750,0
|
|
20230918,155300,1286536800,5750,5750,5750,5750,0
|
|
20230918,155200,1286536800,5750,5750,5750,5750,0
|
|
20230918,155100,1286536800,5750,5750,5750,5750,0
|
|
20230918,155000,1286536800,5750,5750,5750,5750,0
|
|
20230918,154900,1286536800,5750,5750,5750,5750,0
|
|
20230918,154800,1286536800,5750,5750,5750,5750,0
|
|
20230918,154700,1286536800,5750,5750,5750,5750,0
|
|
20230918,154600,1286536800,5750,5750,5750,5750,0
|
|
20230918,154500,1286536800,5750,5750,5750,5750,0
|
|
20230918,154400,1286536800,5750,5750,5750,5750,0
|
|
20230918,154300,1286536800,5750,5750,5750,5750,0
|
|
20230918,154200,1286536800,5750,5750,5750,5750,0
|
|
20230918,154100,1286536800,5750,5750,5750,5750,0
|
|
20230918,154000,1286536800,5750,5750,5750,5750,0
|
|
20230918,153900,1286536800,5750,5750,5750,5750,0
|
|
20230918,153800,1286536800,5750,5750,5750,5750,0
|
|
20230918,153700,1286536800,5750,5750,5750,5750,0
|
|
20230918,153600,1286536800,5750,5750,5750,5750,0
|
|
20230918,153500,1286536800,5750,5750,5750,5750,0
|
|
20230918,153400,1286536800,5750,5750,5750,5750,0
|
|
20230918,153300,1286536800,5750,5750,5750,5750,8247
|
|
20230918,153200,1286536800,5750,5750,5750,5750,0
|
|
20230918,153100,1286536800,5750,5750,5750,5750,0
|
|
20230918,153000,1286536800,5750,5750,5750,5750,8247
|
|
20230918,152900,1239116550,5800,5800,5800,5800,0
|
|
20230918,152800,1239116550,5800,5800,5800,5800,0
|
|
20230918,152700,1239116550,5800,5800,5800,5800,0
|
|
20230918,152600,1239116550,5800,5800,5800,5800,0
|
|
20230918,152500,1239116550,5800,5800,5800,5800,0
|
|
20230918,152400,1239116550,5800,5800,5800,5800,0
|
|
20230918,152300,1239116550,5800,5800,5800,5800,0
|
|
20230918,152200,1239116550,5800,5800,5800,5800,0
|
|
20230918,152100,1239116550,5800,5800,5800,5800,0
|
|
20230918,152000,1239116550,5800,5800,5800,5800,0
|
|
20230918,151900,1239116550,5800,5790,5800,5780,241
|
|
20230918,151800,1237722140,5790,5790,5790,5790,379
|
|
20230918,151700,1235527730,5770,5780,5780,5770,70
|
|
20230918,151600,1235123820,5780,5780,5780,5780,318
|
|
20230918,151500,1233285780,5790,5790,5790,5790,30
|
|
20230918,151400,1233112080,5790,5780,5790,5780,339
|
|
20230918,151300,1231152640,5780,5800,5800,5780,619
|
|
20230918,151200,1227563130,5800,5780,5810,5780,6199
|
|
20230918,151100,1191620620,5780,5780,5780,5780,792
|
|
20230918,151000,1187042860,5790,5790,5790,5790,1013
|
|
20230918,150900,1181177590,5790,5800,5800,5790,94
|
|
20230918,150800,1180633320,5800,5800,5800,5800,2448
|
|
20230918,150700,1166434920,5810,5810,5820,5800,2530
|
|
20230918,150600,1151748630,5800,5790,5800,5790,2069
|
|
20230918,150500,1139749120,5790,5790,5790,5790,4
|
|
20230918,150400,1139725960,5790,5790,5790,5790,253
|
|
20230918,150300,1138261090,5790,5790,5790,5790,41
|
|
20230918,150200,1138023700,5790,5790,5790,5790,133
|
|
20230918,150100,1137253630,5790,5790,5790,5790,300
|
|
20230918,150000,1135516630,5780,5770,5780,5770,2
|
|
20230918,145900,1135505080,5760,5760,5760,5760,0
|
|
20230918,145800,1135505080,5760,5760,5760,5760,737
|
|
20230918,145700,1131259960,5760,5780,5780,5760,840
|
|
20230918,145600,1126415340,5790,5790,5790,5790,29
|
|
20230918,145500,1126247430,5800,5800,5800,5800,76
|
|
20230918,145400,1125806630,5800,5800,5800,5800,599
|
|
20230918,145300,1122332430,5810,5800,5810,5800,923
|
|
20230918,145200,1116971350,5800,5800,5800,5800,244
|
|
20230918,145100,1115556150,5810,5810,5810,5810,12
|
|
20230918,145000,1115486430,5810,5800,5810,5800,700
|
|
20230918,144900,1111423360,5800,5800,5800,5800,266
|
|
20230918,144800,1109880560,5800,5800,5800,5800,1
|
|
20230918,144700,1109874760,5800,5770,5800,5760,3266
|
|
20230918,144600,1091011770,5770,5770,5770,5770,20
|
|
20230918,144500,1090896370,5780,5780,5780,5780,808
|
|
20230918,144400,1086226130,5800,5800,5800,5800,0
|
|
20230918,144300,1086226130,5800,5800,5800,5800,0
|
|
20230918,144200,1086226130,5800,5800,5800,5800,2
|
|
20230918,144100,1086214530,5780,5780,5780,5780,42
|
|
20230918,144000,1085971770,5800,5790,5800,5790,51
|
|
20230918,143900,1085675980,5790,5790,5790,5790,52
|
|
20230918,143800,1085374900,5790,5790,5790,5790,0
|
|
20230918,143700,1085374900,5790,5790,5790,5790,3
|
|
20230918,143600,1085357530,5780,5780,5780,5780,100
|
|
20230918,143500,1084779530,5780,5780,5780,5780,300
|
|
20230918,143400,1083045530,5780,5780,5780,5780,483
|
|
20230918,143300,1080253790,5800,5800,5800,5800,1000
|
|
20230918,143200,1074453790,5800,5800,5800,5800,0
|
|
20230918,143100,1074453790,5800,5790,5800,5790,2087
|
|
20230918,143000,1062350060,5800,5810,5810,5800,157
|
|
20230918,142900,1061439450,5800,5800,5800,5800,859
|
|
20230918,142800,1056457250,5800,5800,5800,5800,1
|
|
20230918,142700,1056451450,5790,5790,5790,5790,0
|
|
20230918,142600,1056451450,5790,5800,5800,5790,26
|
|
20230918,142500,1056300870,5800,5800,5800,5800,91
|
|
20230918,142400,1055773070,5790,5790,5790,5790,0
|
|
20230918,142300,1055773070,5790,5790,5790,5790,0
|
|
20230918,142200,1055773070,5790,5780,5790,5780,150
|
|
20230918,142100,1054904670,5780,5790,5790,5780,8
|
|
20230918,142000,1054858400,5790,5790,5790,5790,8
|
|
20230918,141900,1054812080,5790,5790,5790,5790,24
|
|
20230918,141800,1054673120,5790,5790,5790,5790,0
|
|
20230918,141700,1054673120,5790,5790,5790,5790,41
|
|
20230918,141600,1054435730,5800,5800,5800,5800,9
|
|
20230918,141500,1054383530,5800,5800,5800,5800,11
|
|
20230918,141400,1054319730,5800,5800,5800,5800,8
|
|
20230918,141300,1054273330,5800,5800,5800,5800,107
|
|
20230918,141200,1053652730,5800,5800,5800,5800,8
|
|
20230918,141100,1053606330,5800,5800,5800,5800,8
|
|
20230918,141000,1053559930,5800,5780,5800,5780,5
|
|
20230918,140900,1053530990,5780,5780,5780,5780,0
|
|
20230918,140800,1053530990,5780,5780,5780,5780,0
|
|
20230918,140700,1053530990,5780,5780,5780,5780,1
|
|
20230918,140600,1053525210,5780,5780,5780,5780,100
|
|
20230918,140500,1052947210,5770,5790,5790,5770,1054
|
|
20230918,140400,1046857470,5790,5800,5800,5790,55
|
|
20230918,140300,1046538980,5800,5800,5800,5800,8
|
|
20230918,140200,1046492580,5800,5800,5800,5800,8
|
|
20230918,140100,1046446180,5800,5800,5800,5800,811
|
|
20230918,140000,1041742380,5800,5800,5800,5800,0
|
|
20230918,135900,1041742380,5800,5800,5800,5800,0
|
|
20230918,135800,1041742380,5800,5800,5800,5800,1000
|
|
20230918,135700,1035942380,5790,5790,5790,5790,100
|
|
20230918,135600,1035363380,5790,5790,5790,5790,310
|
|
20230918,135500,1033568480,5790,5790,5790,5790,200
|
|
20230918,135400,1032410480,5790,5790,5790,5790,1
|
|
20230918,135300,1032404690,5780,5780,5780,5780,18
|
|
20230918,135200,1032300650,5780,5780,5780,5780,0
|
|
20230918,135100,1032300650,5780,5780,5780,5780,0
|
|
20230918,135000,1032300650,5780,5780,5780,5780,500
|
|
20230918,134900,1029410650,5780,5780,5780,5780,10
|
|
20230918,134800,1029352850,5800,5800,5800,5800,2
|
|
20230918,134700,1029341250,5790,5790,5790,5790,1
|
|
20230918,134600,1029335460,5780,5780,5780,5780,10
|
|
20230918,134500,1029277660,5780,5780,5780,5780,5
|
|
20230918,134400,1029248760,5780,5780,5780,5780,1049
|
|
20230918,134300,1023185540,5780,5780,5780,5780,0
|
|
20230918,134200,1023185540,5780,5780,5780,5780,121
|
|
20230918,134100,1022486160,5780,5780,5780,5780,327
|
|
20230918,134000,1020596100,5780,5780,5780,5780,0
|
|
20230918,133900,1020596100,5780,5780,5780,5780,30
|
|
20230918,133800,1020422700,5800,5800,5800,5800,0
|
|
20230918,133700,1020422700,5800,5770,5800,5770,53
|
|
20230918,133600,1020115900,5780,5790,5790,5770,433
|
|
20230918,133500,1017613350,5800,5800,5800,5800,100
|
|
20230918,133400,1017033350,5800,5800,5800,5800,50
|
|
20230918,133300,1016743350,5800,5800,5800,5800,0
|
|
20230918,133200,1016743350,5800,5800,5800,5800,0
|
|
20230918,133100,1016743350,5800,5800,5800,5800,21
|
|
20230918,133000,1016621550,5800,5800,5800,5800,4
|
|
20230918,132900,1016598350,5800,5800,5800,5800,0
|
|
20230918,132800,1016598350,5800,5790,5800,5790,255
|
|
20230918,132700,1015121830,5770,5780,5780,5770,318
|
|
20230918,132600,1013285240,5810,5800,5810,5780,4334
|
|
20230918,132500,988222560,5810,5810,5810,5810,0
|
|
20230918,132400,988222560,5810,5800,5810,5800,405
|
|
20230918,132300,985873510,5810,5810,5810,5800,169
|
|
20230918,132200,984891710,5810,5810,5810,5810,4
|
|
20230918,132100,984868470,5810,5810,5810,5800,38
|
|
20230918,132000,984647980,5810,5810,5810,5810,7
|
|
20230918,131900,984607310,5800,5810,5810,5800,26
|
|
20230918,131800,984456450,5810,5810,5810,5810,0
|
|
20230918,131700,984456450,5810,5810,5810,5810,17
|
|
20230918,131600,984357680,5830,5830,5830,5830,0
|
|
20230918,131500,984357680,5830,5830,5830,5830,8
|
|
20230918,131400,984311040,5800,5820,5820,5800,423
|
|
20230918,131300,981853840,5830,5830,5830,5830,1
|
|
20230918,131200,981848010,5830,5830,5830,5830,1271
|
|
20230918,131100,974438080,5830,5830,5830,5830,0
|
|
20230918,131000,974438080,5830,5830,5830,5830,55
|
|
20230918,130900,974117430,5850,5850,5850,5840,660
|
|
20230918,130800,970258430,5850,5850,5850,5850,0
|
|
20230918,130700,970258430,5850,5840,5850,5840,91
|
|
20230918,130600,969726980,5840,5840,5840,5840,60
|
|
20230918,130500,969376580,5850,5850,5850,5850,5
|
|
20230918,130400,969347330,5840,5840,5840,5840,1162
|
|
20230918,130300,962561250,5840,5840,5840,5840,172
|
|
20230918,130200,961556770,5850,5850,5850,5840,22
|
|
20230918,130100,961428170,5840,5840,5840,5840,113
|
|
20230918,130000,960768250,5840,5840,5840,5840,352
|
|
20230918,125900,958712570,5860,5840,5860,5840,615
|
|
20230918,125800,955112670,5840,5840,5840,5840,0
|
|
20230918,125700,955112670,5840,5860,5860,5840,418
|
|
20230918,125600,952667760,5870,5850,5870,5850,131
|
|
20230918,125500,951899910,5850,5850,5850,5850,76
|
|
20230918,125400,951455310,5850,5840,5850,5840,1686
|
|
20230918,125300,941602730,5840,5840,5840,5840,1
|
|
20230918,125200,941596890,5860,5870,5880,5860,419
|
|
20230918,125100,939137310,5880,5850,5880,5850,2018
|
|
20230918,125000,927303710,5840,5840,5850,5840,3124
|
|
20230918,124900,909038170,5840,5840,5840,5840,3
|
|
20230918,124800,909020650,5810,5810,5810,5810,99
|
|
20230918,124700,908445460,5830,5830,5830,5830,299
|
|
20230918,124600,906702290,5830,5830,5830,5830,116
|
|
20230918,124500,906026010,5830,5830,5830,5830,1
|
|
20230918,124400,906020180,5840,5820,5840,5820,51
|
|
20230918,124300,905722780,5830,5830,5830,5830,152
|
|
20230918,124200,904836620,5830,5830,5830,5830,0
|
|
20230918,124100,904836620,5830,5830,5830,5830,21
|
|
20230918,124000,904714190,5830,5820,5830,5820,48
|
|
20230918,123900,904434780,5810,5810,5810,5810,0
|
|
20230918,123800,904434780,5810,5810,5810,5810,0
|
|
20230918,123700,904434780,5810,5810,5810,5810,93
|
|
20230918,123600,903894450,5800,5810,5810,5800,1255
|
|
20230918,123500,896615180,5820,5820,5820,5820,0
|
|
20230918,123400,896615180,5820,5820,5820,5820,279
|
|
20230918,123300,894991400,5820,5820,5820,5820,0
|
|
20230918,123200,894991400,5820,5820,5820,5820,0
|
|
20230918,123100,894991400,5820,5820,5820,5820,445
|
|
20230918,123000,892401500,5820,5830,5830,5820,66
|
|
20230918,122900,892016730,5820,5820,5820,5820,8
|
|
20230918,122800,891970170,5820,5820,5820,5820,51
|
|
20230918,122700,891673350,5820,5820,5820,5820,147
|
|
20230918,122600,890817810,5820,5820,5820,5820,7
|
|
20230918,122500,890777070,5800,5800,5800,5800,100
|
|
20230918,122400,890197070,5790,5790,5790,5790,380
|
|
20230918,122300,887996870,5790,5790,5810,5790,626
|
|
20230918,122200,884361110,5800,5800,5800,5800,2
|
|
20230918,122100,884349510,5800,5790,5800,5790,131
|
|
20230918,122000,883590930,5800,5790,5800,5790,593
|
|
20230918,121900,880157400,5790,5770,5790,5770,687
|
|
20230918,121800,876185870,5790,5790,5790,5790,80
|
|
20230918,121700,875722670,5770,5770,5770,5770,6
|
|
20230918,121600,875688050,5790,5790,5790,5790,1
|
|
20230918,121500,875682260,5790,5790,5790,5790,0
|
|
20230918,121400,875682260,5790,5790,5790,5790,0
|
|
20230918,121300,875682260,5790,5790,5790,5790,25
|
|
20230918,121200,875537510,5790,5790,5790,5790,0
|
|
20230918,121100,875537510,5790,5800,5800,5790,60
|
|
20230918,121000,875190040,5800,5790,5800,5790,85
|
|
20230918,120900,874697800,5770,5770,5770,5770,0
|
|
20230918,120800,874697800,5770,5770,5770,5770,200
|
|
20230918,120700,873543800,5780,5780,5780,5780,300
|
|
20230918,120600,871809800,5790,5780,5790,5780,1090
|
|
20230918,120500,865509300,5780,5810,5810,5780,87
|
|
20230918,120400,865006050,5790,5800,5800,5790,2017
|
|
20230918,120300,853317240,5830,5830,5830,5830,0
|
|
20230918,120200,853317240,5830,5830,5830,5830,0
|
|
20230918,120100,853317240,5830,5830,5830,5830,0
|
|
20230918,120000,853317240,5830,5810,5830,5800,1051
|
|
20230918,115900,847210890,5840,5830,5840,5830,28
|
|
20230918,115800,847047590,5800,5800,5800,5800,152
|
|
20230918,115700,846165990,5840,5820,5840,5800,1832
|
|
20230918,115600,835524630,5820,5840,5840,5820,1066
|
|
20230918,115500,829319180,5840,5840,5840,5820,27
|
|
20230918,115400,829161850,5840,5850,5850,5840,185
|
|
20230918,115300,828080570,5850,5820,5850,5820,1703
|
|
20230918,115200,818152160,5810,5850,5850,5810,2519
|
|
20230918,115100,803467960,5850,5870,5870,5840,792
|
|
20230918,115000,798839040,5870,5850,5870,5840,3208
|
|
20230918,114900,780067500,5850,5850,5850,5840,1015
|
|
20230918,114800,774129760,5850,5840,5850,5840,3306
|
|
20230918,114700,754802720,5850,5830,5850,5830,1414
|
|
20230918,114600,746545520,5830,5830,5840,5830,1185
|
|
20230918,114500,739635610,5830,5830,5850,5830,1903
|
|
20230918,114400,728523540,5830,5820,5830,5820,286
|
|
20230918,114300,726856670,5810,5810,5810,5810,667
|
|
20230918,114200,722981400,5800,5800,5800,5790,1061
|
|
20230918,114100,716827610,5810,5810,5810,5810,0
|
|
20230918,114000,716827610,5810,5810,5810,5810,273
|
|
20230918,113900,715241480,5810,5810,5810,5810,100
|
|
20230918,113800,714660480,5820,5820,5820,5820,11
|
|
20230918,113700,714596460,5820,5830,5830,5820,1206
|
|
20230918,113600,707575570,5840,5820,5840,5820,1323
|
|
20230918,113500,699864400,5820,5810,5820,5810,577
|
|
20230918,113400,696506610,5810,5800,5810,5800,106
|
|
20230918,113300,695891750,5800,5800,5800,5800,70
|
|
20230918,113200,695485750,5790,5790,5790,5790,0
|
|
20230918,113100,695485750,5790,5780,5810,5780,5599
|
|
20230918,113000,663025520,5770,5770,5770,5770,86
|
|
20230918,112900,662529300,5780,5780,5780,5780,191
|
|
20230918,112800,661425320,5780,5780,5780,5780,526
|
|
20230918,112700,658385040,5760,5760,5760,5760,0
|
|
20230918,112600,658385040,5760,5750,5760,5740,210
|
|
20230918,112500,657178360,5780,5760,5780,5760,288
|
|
20230918,112400,655514350,5770,5770,5770,5770,84
|
|
20230918,112300,655029670,5770,5770,5770,5770,0
|
|
20230918,112200,655029670,5770,5770,5770,5770,1
|
|
20230918,112100,655023900,5780,5770,5780,5770,217
|
|
20230918,112000,653771790,5770,5770,5770,5770,172
|
|
20230918,111900,652779350,5770,5770,5770,5770,36
|
|
20230918,111800,652571630,5780,5780,5780,5780,0
|
|
20230918,111700,652571630,5780,5780,5780,5780,461
|
|
20230918,111600,649907050,5780,5800,5800,5780,1965
|
|
20230918,111500,638549050,5790,5800,5800,5780,1624
|
|
20230918,111400,629142280,5800,5790,5800,5790,1186
|
|
20230918,111300,622275290,5790,5790,5790,5780,1658
|
|
20230918,111200,612676480,5790,5780,5790,5780,507
|
|
20230918,111100,609740960,5780,5750,5790,5750,2051
|
|
20230918,111000,597880160,5740,5740,5740,5740,1004
|
|
20230918,110900,592117200,5740,5740,5740,5740,67
|
|
20230918,110800,591732620,5710,5710,5710,5710,262
|
|
20230918,110700,590236600,5740,5730,5740,5730,4
|
|
20230918,110600,590213670,5710,5710,5710,5710,1
|
|
20230918,110500,590207960,5710,5710,5710,5710,0
|
|
20230918,110400,590207960,5710,5710,5710,5710,0
|
|
20230918,110300,590207960,5710,5710,5710,5710,0
|
|
20230918,110200,590207960,5710,5710,5710,5710,0
|
|
20230918,110100,590207960,5710,5730,5730,5710,1163
|
|
20230918,110000,583546350,5730,5720,5730,5700,3486
|
|
20230918,105900,563635340,5720,5720,5720,5720,1234
|
|
20230918,105800,556576860,5720,5720,5720,5720,3
|
|
20230918,105700,556559700,5720,5740,5740,5720,451
|
|
20230918,105600,553972660,5740,5750,5750,5740,652
|
|
20230918,105500,550229660,5740,5730,5740,5730,514
|
|
20230918,105400,547281400,5740,5740,5740,5740,701
|
|
20230918,105300,543257660,5740,5740,5740,5740,60
|
|
20230918,105200,542913260,5730,5730,5730,5730,0
|
|
20230918,105100,542913260,5730,5730,5730,5730,0
|
|
20230918,105000,542913260,5730,5740,5740,5730,596
|
|
20230918,104900,539498120,5730,5730,5730,5730,1000
|
|
20230918,104800,533768120,5740,5740,5740,5740,1000
|
|
20230918,104700,528028120,5750,5750,5750,5750,111
|
|
20230918,104600,527389870,5750,5750,5750,5750,10
|
|
20230918,104500,527332370,5750,5770,5770,5750,494
|
|
20230918,104400,524489820,5770,5770,5780,5770,1254
|
|
20230918,104300,517253440,5770,5750,5770,5750,1400
|
|
20230918,104200,509182440,5760,5770,5770,5760,282
|
|
20230918,104100,507556310,5760,5760,5760,5750,1481
|
|
20230918,104000,499026250,5760,5760,5760,5760,0
|
|
20230918,103900,499026250,5760,5760,5760,5760,10
|
|
20230918,103800,498968650,5750,5730,5750,5730,2905
|
|
20230918,103700,482283430,5720,5710,5720,5710,922
|
|
20230918,103600,477018790,5710,5710,5710,5710,33
|
|
20230918,103500,476830360,5710,5720,5720,5710,378
|
|
20230918,103400,474670010,5710,5710,5710,5710,0
|
|
20230918,103300,474670010,5710,5710,5710,5710,50
|
|
20230918,103200,474384510,5740,5730,5740,5720,805
|
|
20230918,103100,469776980,5730,5730,5730,5730,1033
|
|
20230918,103000,463857890,5740,5740,5740,5740,13
|
|
20230918,102900,463783270,5740,5730,5740,5720,1431
|
|
20230918,102800,455585010,5730,5730,5730,5730,0
|
|
20230918,102700,455585010,5730,5730,5730,5730,1000
|
|
20230918,102600,449855010,5740,5730,5740,5730,1639
|
|
20230918,102500,440449350,5730,5730,5730,5730,429
|
|
20230918,102400,437991180,5730,5730,5730,5730,45
|
|
20230918,102300,437733330,5730,5730,5730,5730,91
|
|
20230918,102200,437211900,5730,5730,5730,5730,40
|
|
20230918,102100,436982700,5730,5720,5730,5720,59
|
|
20230918,102000,436644730,5720,5720,5720,5720,910
|
|
20230918,101900,431439530,5720,5730,5730,5720,248
|
|
20230918,101800,430018870,5740,5760,5760,5740,907
|
|
20230918,101700,424809110,5740,5740,5770,5740,2372
|
|
20230918,101600,411164870,5740,5720,5740,5720,658
|
|
20230918,101500,407393630,5720,5720,5720,5720,244
|
|
20230918,101400,405997950,5690,5690,5710,5680,6311
|
|
20230918,101300,370086510,5700,5700,5710,5700,120
|
|
20230918,101200,369402410,5710,5700,5710,5700,235
|
|
20230918,101100,368062860,5700,5720,5720,5700,632
|
|
20230918,101000,364450460,5720,5720,5720,5720,1
|
|
20230918,100900,364444740,5720,5660,5720,5660,4057
|
|
20230918,100800,341326800,5650,5670,5670,5650,1786
|
|
20230918,100700,331223690,5670,5670,5670,5670,1036
|
|
20230918,100600,325349570,5670,5670,5690,5670,3815
|
|
20230918,100500,303658310,5670,5640,5670,5640,1140
|
|
20230918,100400,297206680,5620,5650,5650,5620,1231
|
|
20230918,100300,290268700,5650,5640,5650,5640,1567
|
|
20230918,100200,281426790,5640,5640,5640,5640,2658
|
|
20230918,100100,266435670,5640,5630,5640,5630,140
|
|
20230918,100000,265646730,5630,5620,5630,5620,535
|
|
20230918,095900,262639030,5620,5620,5620,5620,25
|
|
20230918,095800,262498530,5620,5620,5620,5620,273
|
|
20230918,095700,260964270,5640,5610,5640,5610,2252
|
|
20230918,095600,248280950,5600,5600,5600,5600,344
|
|
20230918,095500,246354550,5590,5560,5590,5560,8098
|
|
20230918,095400,201119230,5570,5570,5570,5570,66
|
|
20230918,095300,200751610,5570,5560,5570,5560,2
|
|
20230918,095200,200740480,5560,5560,5560,5560,65
|
|
20230918,095100,200379080,5550,5550,5550,5550,718
|
|
20230918,095000,196394180,5550,5550,5550,5550,0
|
|
20230918,094900,196394180,5550,5540,5550,5540,472
|
|
20230918,094800,193775530,5540,5540,5540,5540,0
|
|
20230918,094700,193775530,5540,5540,5540,5540,0
|
|
20230918,094600,193775530,5540,5540,5540,5540,0
|
|
20230918,094500,193775530,5540,5530,5540,5530,507
|
|
20230918,094400,190966810,5540,5520,5540,5520,415
|
|
20230918,094300,188668510,5520,5530,5540,5520,1163
|
|
20230918,094200,182245250,5520,5520,5520,5520,236
|
|
20230918,094100,180942530,5520,5500,5520,5500,325
|
|
20230918,094000,179150940,5490,5490,5490,5490,0
|
|
20230918,093900,179150940,5490,5490,5490,5490,50
|
|
20230918,093800,178876440,5490,5490,5490,5490,10
|
|
20230918,093700,178821540,5460,5460,5460,5460,0
|
|
20230918,093600,178821540,5460,5460,5460,5460,1
|
|
20230918,093500,178816080,5450,5450,5450,5450,0
|
|
20230918,093400,178816080,5450,5470,5470,5450,1824
|
|
20230918,093300,168846490,5480,5500,5500,5480,13
|
|
20230918,093200,168775230,5500,5490,5500,5490,2
|
|
20230918,093100,168764240,5490,5490,5490,5490,1071
|
|
20230918,093000,162884450,5490,5490,5490,5490,0
|
|
20230918,092900,162884450,5490,5460,5490,5460,450
|
|
20230918,092800,160424750,5460,5460,5460,5460,273
|
|
20230918,092700,158934170,5460,5470,5470,5460,346
|
|
20230918,092600,157044900,5470,5480,5480,5470,632
|
|
20230918,092500,153587490,5470,5470,5470,5470,100
|
|
20230918,092400,153040490,5470,5470,5470,5470,260
|
|
20230918,092300,151618290,5470,5470,5470,5470,0
|
|
20230918,092200,151618290,5470,5470,5470,5470,11
|
|
20230918,092100,151558120,5500,5500,5500,5500,0
|
|
20230918,092000,151558120,5500,5460,5500,5460,1003
|
|
20230918,091900,146081620,5460,5480,5480,5460,1000
|
|
20230918,091800,140613790,5500,5500,5500,5500,279
|
|
20230918,091700,139079290,5500,5500,5500,5500,100
|
|
20230918,091600,138529290,5500,5470,5500,5470,183
|
|
20230918,091500,137528220,5500,5500,5500,5500,0
|
|
20230918,091400,137528220,5500,5500,5500,5500,0
|
|
20230918,091300,137528220,5500,5500,5500,5500,0
|
|
20230918,091200,137528220,5500,5490,5500,5460,6024
|
|
20230918,091100,104611240,5490,5510,5510,5490,66
|
|
20230918,091000,104248160,5510,5570,5570,5510,346
|
|
20230918,090900,102332960,5540,5540,5540,5540,0
|
|
20230918,090800,102332960,5540,5580,5580,5540,740
|
|
20230918,090700,98228800,5580,5530,5580,5530,3027
|
|
20230918,090600,81444210,5530,5530,5530,5530,103
|
|
20230918,090500,80874620,5530,5560,5560,5530,841
|
|
20230918,090400,76211180,5560,5540,5590,5500,963
|
|
20230918,090300,70867570,5540,5460,5540,5460,5667
|
|
20230918,090200,39755650,5460,5500,5510,5450,1122
|
|
20230918,090100,33602040,5490,5510,5510,5490,191
|
|
20230918,090000,32549830,5510,5550,5550,5450,5900
|