667 lines
35 KiB
CSV
667 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,200400,1913089890,14750,14750,14750,14750,4593
|
|
20230925,200300,1913089890,14750,14750,14750,14750,0
|
|
20230925,200200,1913089890,14750,14750,14750,14750,0
|
|
20230925,200100,1913089890,14750,14750,14750,14750,0
|
|
20230925,200000,1913089890,14750,14750,14750,14750,0
|
|
20230925,195900,1913089890,14750,14750,14750,14750,0
|
|
20230925,195800,1913089890,14750,14750,14750,14750,0
|
|
20230925,195700,1913089890,14750,14750,14750,14750,0
|
|
20230925,195600,1913089890,14750,14750,14750,14750,0
|
|
20230925,195500,1913089890,14750,14750,14750,14750,0
|
|
20230925,195400,1913089890,14750,14750,14750,14750,0
|
|
20230925,195300,1913089890,14750,14750,14750,14750,0
|
|
20230925,195200,1913089890,14750,14750,14750,14750,0
|
|
20230925,195100,1913089890,14750,14750,14750,14750,0
|
|
20230925,195000,1913089890,14750,14750,14750,14750,0
|
|
20230925,194900,1913089890,14750,14750,14750,14750,0
|
|
20230925,194800,1913089890,14750,14750,14750,14750,0
|
|
20230925,194700,1913089890,14750,14750,14750,14750,0
|
|
20230925,194600,1913089890,14750,14750,14750,14750,0
|
|
20230925,194500,1913089890,14750,14750,14750,14750,0
|
|
20230925,194400,1913089890,14750,14750,14750,14750,0
|
|
20230925,194300,1913089890,14750,14750,14750,14750,0
|
|
20230925,194200,1913089890,14750,14750,14750,14750,0
|
|
20230925,194100,1913089890,14750,14750,14750,14750,0
|
|
20230925,194000,1913089890,14750,14750,14750,14750,0
|
|
20230925,193900,1913089890,14750,14750,14750,14750,0
|
|
20230925,193800,1913089890,14750,14750,14750,14750,0
|
|
20230925,193700,1913089890,14750,14750,14750,14750,0
|
|
20230925,193600,1913089890,14750,14750,14750,14750,0
|
|
20230925,193500,1913089890,14750,14750,14750,14750,0
|
|
20230925,193400,1913089890,14750,14750,14750,14750,4593
|
|
20230925,193300,1913089890,14750,14750,14750,14750,0
|
|
20230925,193200,1913089890,14750,14750,14750,14750,0
|
|
20230925,193100,1913089890,14750,14750,14750,14750,0
|
|
20230925,193000,1913089890,14750,14750,14750,14750,0
|
|
20230925,192900,1913089890,14750,14750,14750,14750,0
|
|
20230925,192800,1913089890,14750,14750,14750,14750,0
|
|
20230925,192700,1913089890,14750,14750,14750,14750,0
|
|
20230925,192600,1913089890,14750,14750,14750,14750,0
|
|
20230925,192500,1913089890,14750,14750,14750,14750,0
|
|
20230925,192400,1913089890,14750,14750,14750,14750,0
|
|
20230925,192300,1913089890,14750,14750,14750,14750,0
|
|
20230925,192200,1913089890,14750,14750,14750,14750,0
|
|
20230925,192100,1913089890,14750,14750,14750,14750,0
|
|
20230925,192000,1913089890,14750,14750,14750,14750,0
|
|
20230925,191900,1913089890,14750,14750,14750,14750,0
|
|
20230925,191800,1913089890,14750,14750,14750,14750,0
|
|
20230925,191700,1913089890,14750,14750,14750,14750,0
|
|
20230925,191600,1913089890,14750,14750,14750,14750,0
|
|
20230925,191500,1913089890,14750,14750,14750,14750,0
|
|
20230925,191400,1913089890,14750,14750,14750,14750,0
|
|
20230925,191300,1913089890,14750,14750,14750,14750,0
|
|
20230925,191200,1913089890,14750,14750,14750,14750,0
|
|
20230925,191100,1913089890,14750,14750,14750,14750,0
|
|
20230925,191000,1913089890,14750,14750,14750,14750,0
|
|
20230925,190900,1913089890,14750,14750,14750,14750,0
|
|
20230925,190800,1913089890,14750,14750,14750,14750,0
|
|
20230925,190700,1913089890,14750,14750,14750,14750,0
|
|
20230925,190600,1913089890,14750,14750,14750,14750,0
|
|
20230925,190500,1913089890,14750,14750,14750,14750,0
|
|
20230925,190400,1913089890,14750,14750,14750,14750,4593
|
|
20230925,190300,1913089890,14750,14750,14750,14750,0
|
|
20230925,190200,1913089890,14750,14750,14750,14750,0
|
|
20230925,190100,1913089890,14750,14750,14750,14750,0
|
|
20230925,190000,1913089890,14750,14750,14750,14750,0
|
|
20230925,185900,1913089890,14750,14750,14750,14750,0
|
|
20230925,185800,1913089890,14750,14750,14750,14750,0
|
|
20230925,185700,1913089890,14750,14750,14750,14750,0
|
|
20230925,185600,1913089890,14750,14750,14750,14750,0
|
|
20230925,185500,1913089890,14750,14750,14750,14750,0
|
|
20230925,185400,1913089890,14750,14750,14750,14750,0
|
|
20230925,185300,1913089890,14750,14750,14750,14750,0
|
|
20230925,185200,1913089890,14750,14750,14750,14750,0
|
|
20230925,185100,1913089890,14750,14750,14750,14750,0
|
|
20230925,185000,1913089890,14750,14750,14750,14750,0
|
|
20230925,184900,1913089890,14750,14750,14750,14750,0
|
|
20230925,184800,1913089890,14750,14750,14750,14750,0
|
|
20230925,184700,1913089890,14750,14750,14750,14750,0
|
|
20230925,184600,1913089890,14750,14750,14750,14750,0
|
|
20230925,184500,1913089890,14750,14750,14750,14750,0
|
|
20230925,184400,1913089890,14750,14750,14750,14750,0
|
|
20230925,184300,1913089890,14750,14750,14750,14750,0
|
|
20230925,184200,1913089890,14750,14750,14750,14750,0
|
|
20230925,184100,1913089890,14750,14750,14750,14750,0
|
|
20230925,184000,1913089890,14750,14750,14750,14750,0
|
|
20230925,183900,1913089890,14750,14750,14750,14750,0
|
|
20230925,183800,1913089890,14750,14750,14750,14750,0
|
|
20230925,183700,1913089890,14750,14750,14750,14750,0
|
|
20230925,183600,1913089890,14750,14750,14750,14750,0
|
|
20230925,183500,1913089890,14750,14750,14750,14750,0
|
|
20230925,183400,1913089890,14750,14750,14750,14750,4593
|
|
20230925,183300,1913089890,14750,14750,14750,14750,0
|
|
20230925,183200,1913089890,14750,14750,14750,14750,0
|
|
20230925,183100,1913089890,14750,14750,14750,14750,0
|
|
20230925,183000,1913089890,14750,14750,14750,14750,0
|
|
20230925,182900,1913089890,14750,14750,14750,14750,0
|
|
20230925,182800,1913089890,14750,14750,14750,14750,0
|
|
20230925,182700,1913089890,14750,14750,14750,14750,0
|
|
20230925,182600,1913089890,14750,14750,14750,14750,0
|
|
20230925,182500,1913089890,14750,14750,14750,14750,0
|
|
20230925,182400,1913089890,14750,14750,14750,14750,0
|
|
20230925,182300,1913089890,14750,14750,14750,14750,0
|
|
20230925,182200,1913089890,14750,14750,14750,14750,0
|
|
20230925,182100,1913089890,14750,14750,14750,14750,0
|
|
20230925,182000,1913089890,14750,14750,14750,14750,0
|
|
20230925,181900,1913089890,14750,14750,14750,14750,0
|
|
20230925,181800,1913089890,14750,14750,14750,14750,0
|
|
20230925,181700,1913089890,14750,14750,14750,14750,0
|
|
20230925,181600,1913089890,14750,14750,14750,14750,0
|
|
20230925,181500,1913089890,14750,14750,14750,14750,0
|
|
20230925,181400,1913089890,14750,14750,14750,14750,0
|
|
20230925,181300,1913089890,14750,14750,14750,14750,0
|
|
20230925,181200,1913089890,14750,14750,14750,14750,0
|
|
20230925,181100,1913089890,14750,14750,14750,14750,0
|
|
20230925,181000,1913089890,14750,14750,14750,14750,0
|
|
20230925,180900,1913089890,14750,14750,14750,14750,0
|
|
20230925,180800,1913089890,14750,14750,14750,14750,0
|
|
20230925,180700,1913089890,14750,14750,14750,14750,0
|
|
20230925,180600,1913089890,14750,14750,14750,14750,0
|
|
20230925,180500,1913089890,14750,14750,14750,14750,0
|
|
20230925,180400,1913089890,14750,14750,14750,14750,4593
|
|
20230925,180300,1913089890,14750,14750,14750,14750,0
|
|
20230925,180200,1913089890,14750,14750,14750,14750,0
|
|
20230925,180100,1913089890,14750,14750,14750,14750,0
|
|
20230925,180000,1913089890,14750,14750,14750,14750,0
|
|
20230925,175900,1913089890,14750,14750,14750,14750,0
|
|
20230925,175800,1913089890,14750,14750,14750,14750,0
|
|
20230925,175700,1913089890,14750,14750,14750,14750,0
|
|
20230925,175600,1913089890,14750,14750,14750,14750,0
|
|
20230925,175500,1913089890,14750,14750,14750,14750,0
|
|
20230925,175400,1913089890,14750,14750,14750,14750,0
|
|
20230925,175300,1913089890,14750,14750,14750,14750,0
|
|
20230925,175200,1913089890,14750,14750,14750,14750,0
|
|
20230925,175100,1913089890,14750,14750,14750,14750,0
|
|
20230925,175000,1913089890,14750,14750,14750,14750,0
|
|
20230925,174900,1913089890,14750,14750,14750,14750,0
|
|
20230925,174800,1913089890,14750,14750,14750,14750,0
|
|
20230925,174700,1913089890,14750,14750,14750,14750,0
|
|
20230925,174600,1913089890,14750,14750,14750,14750,0
|
|
20230925,174500,1913089890,14750,14750,14750,14750,0
|
|
20230925,174400,1913089890,14750,14750,14750,14750,0
|
|
20230925,174300,1913089890,14750,14750,14750,14750,0
|
|
20230925,174200,1913089890,14750,14750,14750,14750,0
|
|
20230925,174100,1913089890,14750,14750,14750,14750,0
|
|
20230925,174000,1913089890,14750,14750,14750,14750,0
|
|
20230925,173900,1913089890,14750,14750,14750,14750,0
|
|
20230925,173800,1913089890,14750,14750,14750,14750,0
|
|
20230925,173700,1913089890,14750,14750,14750,14750,0
|
|
20230925,173600,1913089890,14750,14750,14750,14750,0
|
|
20230925,173500,1913089890,14750,14750,14750,14750,0
|
|
20230925,173400,1913089890,14750,14750,14750,14750,4593
|
|
20230925,173300,1913089890,14750,14750,14750,14750,0
|
|
20230925,173200,1913089890,14750,14750,14750,14750,0
|
|
20230925,173100,1913089890,14750,14750,14750,14750,0
|
|
20230925,173000,1913089890,14750,14750,14750,14750,0
|
|
20230925,172900,1913089890,14750,14750,14750,14750,0
|
|
20230925,172800,1913089890,14750,14750,14750,14750,0
|
|
20230925,172700,1913089890,14750,14750,14750,14750,0
|
|
20230925,172600,1913089890,14750,14750,14750,14750,0
|
|
20230925,172500,1913089890,14750,14750,14750,14750,0
|
|
20230925,172400,1913089890,14750,14750,14750,14750,0
|
|
20230925,172300,1913089890,14750,14750,14750,14750,0
|
|
20230925,172200,1913089890,14750,14750,14750,14750,0
|
|
20230925,172100,1913089890,14750,14750,14750,14750,0
|
|
20230925,172000,1913089890,14750,14750,14750,14750,0
|
|
20230925,171900,1913089890,14750,14750,14750,14750,0
|
|
20230925,171800,1913089890,14750,14750,14750,14750,0
|
|
20230925,171700,1913089890,14750,14750,14750,14750,0
|
|
20230925,171600,1913089890,14750,14750,14750,14750,0
|
|
20230925,171500,1913089890,14750,14750,14750,14750,0
|
|
20230925,171400,1913089890,14750,14750,14750,14750,0
|
|
20230925,171300,1913089890,14750,14750,14750,14750,0
|
|
20230925,171200,1913089890,14750,14750,14750,14750,0
|
|
20230925,171100,1913089890,14750,14750,14750,14750,0
|
|
20230925,171000,1913089890,14750,14750,14750,14750,0
|
|
20230925,170900,1913089890,14750,14750,14750,14750,0
|
|
20230925,170800,1913089890,14750,14750,14750,14750,0
|
|
20230925,170700,1913089890,14750,14750,14750,14750,0
|
|
20230925,170600,1913089890,14750,14750,14750,14750,0
|
|
20230925,170500,1913089890,14750,14750,14750,14750,0
|
|
20230925,170400,1913089890,14750,14750,14750,14750,4593
|
|
20230925,170300,1913089890,14750,14750,14750,14750,0
|
|
20230925,170200,1913089890,14750,14750,14750,14750,0
|
|
20230925,170100,1913089890,14750,14750,14750,14750,0
|
|
20230925,170000,1913089890,14750,14750,14750,14750,0
|
|
20230925,165900,1913089890,14750,14750,14750,14750,0
|
|
20230925,165800,1913089890,14750,14750,14750,14750,0
|
|
20230925,165700,1913089890,14750,14750,14750,14750,0
|
|
20230925,165600,1913089890,14750,14750,14750,14750,0
|
|
20230925,165500,1913089890,14750,14750,14750,14750,0
|
|
20230925,165400,1913089890,14750,14750,14750,14750,0
|
|
20230925,165300,1913089890,14750,14750,14750,14750,0
|
|
20230925,165200,1913089890,14750,14750,14750,14750,0
|
|
20230925,165100,1913089890,14750,14750,14750,14750,0
|
|
20230925,165000,1913089890,14750,14750,14750,14750,0
|
|
20230925,164900,1913089890,14750,14750,14750,14750,0
|
|
20230925,164800,1913089890,14750,14750,14750,14750,0
|
|
20230925,164700,1913089890,14750,14750,14750,14750,0
|
|
20230925,164600,1913089890,14750,14750,14750,14750,0
|
|
20230925,164500,1913089890,14750,14750,14750,14750,0
|
|
20230925,164400,1913089890,14750,14750,14750,14750,0
|
|
20230925,164300,1913089890,14750,14750,14750,14750,0
|
|
20230925,164200,1913089890,14750,14750,14750,14750,0
|
|
20230925,164100,1913089890,14750,14750,14750,14750,0
|
|
20230925,164000,1913089890,14750,14750,14750,14750,0
|
|
20230925,163900,1913089890,14750,14750,14750,14750,0
|
|
20230925,163800,1913089890,14750,14750,14750,14750,0
|
|
20230925,163700,1913089890,14750,14750,14750,14750,0
|
|
20230925,163600,1913089890,14750,14750,14750,14750,0
|
|
20230925,163500,1913089890,14750,14750,14750,14750,0
|
|
20230925,163400,1913089890,14750,14750,14750,14750,4593
|
|
20230925,163300,1913089890,14750,14750,14750,14750,0
|
|
20230925,163200,1913089890,14750,14750,14750,14750,0
|
|
20230925,163100,1913089890,14750,14750,14750,14750,0
|
|
20230925,163000,1913089890,14750,14750,14750,14750,0
|
|
20230925,162900,1913089890,14750,14750,14750,14750,0
|
|
20230925,162800,1913089890,14750,14750,14750,14750,0
|
|
20230925,162700,1913089890,14750,14750,14750,14750,0
|
|
20230925,162600,1913089890,14750,14750,14750,14750,0
|
|
20230925,162500,1913089890,14750,14750,14750,14750,0
|
|
20230925,162400,1913089890,14750,14750,14750,14750,0
|
|
20230925,162300,1913089890,14750,14750,14750,14750,0
|
|
20230925,162200,1913089890,14750,14750,14750,14750,0
|
|
20230925,162100,1913089890,14750,14750,14750,14750,0
|
|
20230925,162000,1913089890,14750,14750,14750,14750,0
|
|
20230925,161900,1913089890,14750,14750,14750,14750,0
|
|
20230925,161800,1913089890,14750,14750,14750,14750,0
|
|
20230925,161700,1913089890,14750,14750,14750,14750,0
|
|
20230925,161600,1913089890,14750,14750,14750,14750,0
|
|
20230925,161500,1913089890,14750,14750,14750,14750,0
|
|
20230925,161400,1913089890,14750,14750,14750,14750,0
|
|
20230925,161300,1913089890,14750,14750,14750,14750,0
|
|
20230925,161200,1913089890,14750,14750,14750,14750,0
|
|
20230925,161100,1913089890,14750,14750,14750,14750,0
|
|
20230925,161000,1913089890,14750,14750,14750,14750,0
|
|
20230925,160900,1913089890,14750,14750,14750,14750,0
|
|
20230925,160800,1913089890,14750,14750,14750,14750,0
|
|
20230925,160700,1913089890,14750,14750,14750,14750,0
|
|
20230925,160600,1913089890,14750,14750,14750,14750,0
|
|
20230925,160500,1913089890,14750,14750,14750,14750,0
|
|
20230925,160400,1913089890,14750,14750,14750,14750,4593
|
|
20230925,160300,1913089890,14750,14750,14750,14750,0
|
|
20230925,160200,1913089890,14750,14750,14750,14750,0
|
|
20230925,160100,1913089890,14750,14750,14750,14750,0
|
|
20230925,160000,1913089890,14750,14750,14750,14750,0
|
|
20230925,155900,1913089890,14750,14750,14750,14750,0
|
|
20230925,155800,1913089890,14750,14750,14750,14750,0
|
|
20230925,155700,1913089890,14750,14750,14750,14750,0
|
|
20230925,155600,1913089890,14750,14750,14750,14750,0
|
|
20230925,155500,1913089890,14750,14750,14750,14750,0
|
|
20230925,155400,1913089890,14750,14750,14750,14750,0
|
|
20230925,155300,1913089890,14750,14750,14750,14750,0
|
|
20230925,155200,1913089890,14750,14750,14750,14750,0
|
|
20230925,155100,1913089890,14750,14750,14750,14750,0
|
|
20230925,155000,1913089890,14750,14750,14750,14750,0
|
|
20230925,154900,1913089890,14750,14750,14750,14750,0
|
|
20230925,154800,1913089890,14750,14750,14750,14750,0
|
|
20230925,154700,1913089890,14750,14750,14750,14750,0
|
|
20230925,154600,1913089890,14750,14750,14750,14750,0
|
|
20230925,154500,1913089890,14750,14750,14750,14750,0
|
|
20230925,154400,1913089890,14750,14750,14750,14750,0
|
|
20230925,154300,1913089890,14750,14750,14750,14750,0
|
|
20230925,154200,1913089890,14750,14750,14750,14750,0
|
|
20230925,154100,1913089890,14750,14750,14750,14750,0
|
|
20230925,154000,1913089890,14750,14750,14750,14750,0
|
|
20230925,153900,1913089890,14750,14750,14750,14750,0
|
|
20230925,153800,1913089890,14750,14750,14750,14750,0
|
|
20230925,153700,1913089890,14750,14750,14750,14750,0
|
|
20230925,153600,1913089890,14750,14750,14750,14750,0
|
|
20230925,153500,1913089890,14750,14750,14750,14750,0
|
|
20230925,153400,1913089890,14750,14750,14750,14750,4593
|
|
20230925,153300,1913089890,14750,14750,14750,14750,0
|
|
20230925,153200,1913089890,14750,14750,14750,14750,0
|
|
20230925,153100,1913089890,14750,14750,14750,14750,0
|
|
20230925,153000,1913089890,14750,14750,14750,14750,4593
|
|
20230925,152900,1845343140,14880,14880,14880,14880,0
|
|
20230925,152800,1845343140,14880,14880,14880,14880,0
|
|
20230925,152700,1845343140,14880,14880,14880,14880,0
|
|
20230925,152600,1845343140,14880,14880,14880,14880,0
|
|
20230925,152500,1845343140,14880,14880,14880,14880,0
|
|
20230925,152400,1845343140,14880,14880,14880,14880,0
|
|
20230925,152300,1845343140,14880,14880,14880,14880,0
|
|
20230925,152200,1845343140,14880,14880,14880,14880,0
|
|
20230925,152100,1845343140,14880,14880,14880,14880,0
|
|
20230925,152000,1845343140,14880,14880,14880,14880,0
|
|
20230925,151900,1845343140,14880,14850,14880,14770,375
|
|
20230925,151800,1839783360,14860,14790,14860,14770,122
|
|
20230925,151700,1837977990,14780,14800,14860,14780,616
|
|
20230925,151600,1828864800,14780,14780,14780,14780,0
|
|
20230925,151500,1828864800,14780,14760,14780,14750,595
|
|
20230925,151400,1820082620,14780,14850,14890,14760,4691
|
|
20230925,151300,1750610390,14890,14890,14890,14830,3070
|
|
20230925,151200,1705009470,14890,14890,14890,14890,1
|
|
20230925,151100,1704994580,14920,14920,14920,14920,5
|
|
20230925,151000,1704919980,14870,14890,14890,14870,1112
|
|
20230925,150900,1688371420,14890,14900,14900,14890,100
|
|
20230925,150800,1686881710,14940,14940,14940,14940,2
|
|
20230925,150700,1686851830,14940,14940,14940,14890,159
|
|
20230925,150600,1684482220,14890,14900,14900,14890,28
|
|
20230925,150500,1684065230,14900,14900,14900,14890,36
|
|
20230925,150400,1683528840,14940,14940,14950,14930,78
|
|
20230925,150300,1682363520,14940,14900,14940,14880,1779
|
|
20230925,150200,1655877760,14900,14900,14910,14900,207
|
|
20230925,150100,1652793440,14900,14910,14910,14900,154
|
|
20230925,150000,1650498800,14910,14910,14910,14910,87
|
|
20230925,145900,1649201630,14910,14950,14950,14910,481
|
|
20230925,145800,1642029470,14950,14950,14950,14910,148
|
|
20230925,145700,1639819930,14920,14920,14920,14920,1
|
|
20230925,145600,1639805010,14950,14950,14950,14950,0
|
|
20230925,145500,1639805010,14950,14950,14950,14950,1
|
|
20230925,145400,1639790060,14960,14960,14960,14960,7
|
|
20230925,145300,1639685340,14960,14920,14960,14910,258
|
|
20230925,145200,1635836330,14910,14940,14940,14900,1837
|
|
20230925,145100,1608445710,14930,14930,14930,14930,245
|
|
20230925,145000,1604787860,14930,14950,14950,14930,55
|
|
20230925,144900,1603966690,14930,14940,14940,14930,102
|
|
20230925,144800,1602443810,14940,14940,14940,14940,135
|
|
20230925,144700,1600426910,14940,14940,14940,14940,5
|
|
20230925,144600,1600352210,14940,14940,14940,14940,5
|
|
20230925,144500,1600277510,14930,14940,14940,14930,749
|
|
20230925,144400,1589092810,14950,14950,14950,14950,4
|
|
20230925,144300,1589033010,14940,14940,14940,14940,112
|
|
20230925,144200,1587359730,14940,14950,14950,14940,196
|
|
20230925,144100,1584431200,14950,14950,14950,14940,78
|
|
20230925,144000,1583265110,14950,14950,14950,14950,0
|
|
20230925,143900,1583265110,14950,14950,14950,14950,0
|
|
20230925,143800,1583265110,14950,14950,14950,14950,0
|
|
20230925,143700,1583265110,14950,14940,14950,14930,602
|
|
20230925,143600,1574267260,14930,14930,14940,14930,100
|
|
20230925,143500,1572773900,14930,14930,14930,14930,58
|
|
20230925,143400,1571907960,14930,14930,14930,14930,51
|
|
20230925,143300,1571146530,14930,14940,14940,14930,335
|
|
20230925,143200,1566144870,14940,14930,14940,14930,248
|
|
20230925,143100,1562442220,14940,14930,14940,14930,313
|
|
20230925,143000,1557767900,14920,14930,14930,14920,285
|
|
20230925,142900,1553514920,14940,14940,14940,14930,701
|
|
20230925,142800,1543043330,14940,14990,14990,14940,479
|
|
20230925,142700,1535882550,14990,15000,15000,14990,16
|
|
20230925,142600,1535642590,15000,14950,15000,14950,2
|
|
20230925,142500,1535612640,14950,15000,15000,14950,343
|
|
20230925,142400,1530484290,14950,14990,14990,14950,2327
|
|
20230925,142300,1495665300,15020,15020,15020,15020,25
|
|
20230925,142200,1495289800,15040,15040,15040,15030,213
|
|
20230925,142100,1492087280,15030,15030,15030,15030,5
|
|
20230925,142000,1492012130,15020,14990,15020,14990,14
|
|
20230925,141900,1491802090,14990,14990,14990,14990,200
|
|
20230925,141800,1488804090,15000,15010,15010,15000,131
|
|
20230925,141700,1486838930,15010,15030,15050,15010,133
|
|
20230925,141600,1484842100,15080,15030,15080,15030,72
|
|
20230925,141500,1483759630,15060,15030,15060,15030,23
|
|
20230925,141400,1483413850,15040,15050,15050,15040,117
|
|
20230925,141300,1481654070,15060,15060,15060,15060,108
|
|
20230925,141200,1480027590,15060,15060,15060,15060,5
|
|
20230925,141100,1479952290,15060,15060,15060,15060,13
|
|
20230925,141000,1479756510,15050,15030,15050,15030,74
|
|
20230925,140900,1478643470,15030,15020,15030,15020,8
|
|
20230925,140800,1478523270,15020,15020,15020,15020,1
|
|
20230925,140700,1478508250,15010,15010,15010,15010,25
|
|
20230925,140600,1478133000,15000,15000,15000,14990,378
|
|
20230925,140500,1472463780,15000,15000,15000,15000,31
|
|
20230925,140400,1471998780,15000,15010,15010,15000,528
|
|
20230925,140300,1464074380,15020,15040,15040,15020,42
|
|
20230925,140200,1463443340,15030,15030,15030,15030,0
|
|
20230925,140100,1463443340,15030,15030,15030,15030,4
|
|
20230925,140000,1463383220,15020,15020,15020,15020,5
|
|
20230925,135900,1463308120,15010,15020,15020,15010,222
|
|
20230925,135800,1459975640,15030,15040,15040,15030,13
|
|
20230925,135700,1459780240,15040,15040,15040,15040,0
|
|
20230925,135600,1459780240,15040,15040,15040,15040,0
|
|
20230925,135500,1459780240,15040,15040,15040,15040,1
|
|
20230925,135400,1459765200,15040,15030,15040,15030,126
|
|
20230925,135300,1457870170,15040,15040,15040,15040,0
|
|
20230925,135200,1457870170,15040,15040,15040,15040,2
|
|
20230925,135100,1457840090,15010,15010,15020,15010,31
|
|
20230925,135000,1457374770,15010,15040,15040,15010,11
|
|
20230925,134900,1457209360,15060,15060,15060,15060,0
|
|
20230925,134800,1457209360,15060,15060,15060,15060,0
|
|
20230925,134700,1457209360,15060,15060,15060,15060,1
|
|
20230925,134600,1457194300,15060,15010,15060,14970,1125
|
|
20230925,134500,1440329340,15020,15050,15050,15020,1606
|
|
20230925,134400,1416175370,15060,15060,15060,15060,189
|
|
20230925,134300,1413329030,15070,15070,15070,15070,7
|
|
20230925,134200,1413223540,15070,15070,15070,15070,13
|
|
20230925,134100,1413027630,15060,15070,15070,15060,270
|
|
20230925,134000,1408960400,15070,15070,15070,15070,3
|
|
20230925,133900,1408915190,15070,15070,15070,15070,40
|
|
20230925,133800,1408312390,15070,15070,15070,15070,43
|
|
20230925,133700,1407664380,15070,15070,15070,15070,56
|
|
20230925,133600,1406820460,15080,15080,15080,15070,180
|
|
20230925,133500,1404106880,15080,15100,15100,15080,100
|
|
20230925,133400,1402598270,15080,15080,15080,15080,0
|
|
20230925,133300,1402598270,15080,15080,15080,15080,50
|
|
20230925,133200,1401844270,15080,15080,15080,15080,6
|
|
20230925,133100,1401753790,15080,15080,15080,15080,1
|
|
20230925,133000,1401738710,15080,15080,15080,15080,38
|
|
20230925,132900,1401165670,15070,15070,15070,15070,10
|
|
20230925,132800,1401014970,15180,15080,15180,15080,42
|
|
20230925,132700,1400380630,15080,15080,15080,15080,450
|
|
20230925,132600,1393594630,15080,15080,15080,15080,0
|
|
20230925,132500,1393594630,15080,15100,15110,15080,23
|
|
20230925,132400,1393247470,15090,15100,15100,15090,22
|
|
20230925,132300,1392915290,15090,15090,15090,15090,1
|
|
20230925,132200,1392900200,15100,15090,15100,15090,61
|
|
20230925,132100,1391979700,15090,15090,15090,15090,2
|
|
20230925,132000,1391949520,15100,15100,15100,15090,9
|
|
20230925,131900,1391813670,15100,15080,15100,15070,35
|
|
20230925,131800,1391286050,15070,15070,15070,15070,0
|
|
20230925,131700,1391286050,15070,15070,15070,15070,0
|
|
20230925,131600,1391286050,15070,15070,15070,15070,0
|
|
20230925,131500,1391286050,15070,15070,15070,15070,12
|
|
20230925,131400,1391105210,15070,15090,15090,15070,164
|
|
20230925,131300,1388633140,15090,15080,15100,15080,15
|
|
20230925,131200,1388406800,15080,15080,15080,15080,15
|
|
20230925,131100,1388180600,15080,15080,15080,15080,169
|
|
20230925,131000,1385632080,15100,15100,15100,15100,5
|
|
20230925,130900,1385556580,15080,15080,15080,15080,1
|
|
20230925,130800,1385541500,15080,15090,15100,15080,209
|
|
20230925,130700,1382389340,15100,15100,15100,15100,2
|
|
20230925,130600,1382359140,15100,15100,15100,15100,3
|
|
20230925,130500,1382313840,15100,15100,15100,15100,62
|
|
20230925,130400,1381377640,15120,15120,15120,15120,0
|
|
20230925,130300,1381377640,15120,15090,15120,15090,266
|
|
20230925,130200,1377363550,15100,15120,15120,15100,744
|
|
20230925,130100,1366125460,15120,15120,15120,15120,119
|
|
20230925,130000,1364326180,15120,15130,15130,15120,680
|
|
20230925,125900,1354040700,15140,15140,15140,15140,84
|
|
20230925,125800,1352768940,15150,15140,15150,15140,4
|
|
20230925,125700,1352708370,15140,15140,15140,15140,0
|
|
20230925,125600,1352708370,15140,15150,15150,15140,150
|
|
20230925,125500,1350437340,15140,15160,15160,15140,555
|
|
20230925,125400,1342028540,15170,15190,15190,15170,115
|
|
20230925,125300,1340283180,15190,15190,15190,15190,26
|
|
20230925,125200,1339888240,15220,15220,15220,15220,20
|
|
20230925,125100,1339583840,15220,15220,15220,15220,100
|
|
20230925,125000,1338061840,15230,15230,15230,15230,0
|
|
20230925,124900,1338061840,15230,15230,15230,15230,1
|
|
20230925,124800,1338046610,15240,15240,15240,15240,2
|
|
20230925,124700,1338016130,15180,15180,15180,15180,0
|
|
20230925,124600,1338016130,15180,15180,15180,15180,0
|
|
20230925,124500,1338016130,15180,15200,15200,15180,195
|
|
20230925,124400,1335053830,15200,15200,15200,15200,2
|
|
20230925,124300,1335023430,15240,15240,15240,15240,0
|
|
20230925,124200,1335023430,15240,15240,15240,15240,30
|
|
20230925,124100,1334566230,15240,15240,15240,15240,0
|
|
20230925,124000,1334566230,15240,15240,15240,15240,0
|
|
20230925,123900,1334566230,15240,15240,15240,15240,136
|
|
20230925,123800,1332493590,15170,15170,15170,15170,0
|
|
20230925,123700,1332493590,15170,15170,15170,15170,19
|
|
20230925,123600,1332205360,15170,15170,15250,15170,21
|
|
20230925,123500,1331886380,15170,15170,15170,15170,0
|
|
20230925,123400,1331886380,15170,15170,15170,15170,0
|
|
20230925,123300,1331886380,15170,15190,15190,15170,50
|
|
20230925,123200,1331127860,15170,15170,15170,15170,20
|
|
20230925,123100,1330824460,15170,15240,15250,15170,12
|
|
20230925,123000,1330641550,15240,15250,15250,15240,114
|
|
20230925,122900,1328903070,15250,15250,15250,15250,80
|
|
20230925,122800,1327683070,15250,15250,15250,15250,6
|
|
20230925,122700,1327591570,15250,15240,15250,15240,174
|
|
20230925,122600,1324938110,15250,15250,15250,15250,0
|
|
20230925,122500,1324938110,15250,15180,15250,15160,34
|
|
20230925,122400,1324420220,15230,15230,15230,15230,4
|
|
20230925,122300,1324359300,15250,15250,15250,15250,0
|
|
20230925,122200,1324359300,15250,15140,15250,15140,216
|
|
20230925,122100,1321083890,15150,15150,15150,15150,0
|
|
20230925,122000,1321083890,15150,15120,15150,15120,45
|
|
20230925,121900,1320403190,15120,15130,15130,15120,102
|
|
20230925,121800,1318860050,15150,15150,15150,15150,174
|
|
20230925,121700,1316223950,15150,15150,15150,15150,13
|
|
20230925,121600,1316027000,15150,15120,15150,15120,102
|
|
20230925,121500,1314482150,15150,15120,15150,15120,463
|
|
20230925,121400,1307479700,15130,15130,15130,15130,210
|
|
20230925,121300,1304302400,15150,15150,15150,15150,10
|
|
20230925,121200,1304150900,15140,15130,15140,15130,9
|
|
20230925,121100,1304014680,15120,15130,15150,15120,79
|
|
20230925,121000,1302820130,15120,15150,15150,15120,14
|
|
20230925,120900,1302608150,15150,15150,15150,15150,1
|
|
20230925,120800,1302593000,15150,15120,15150,15120,5
|
|
20230925,120700,1302517310,15120,15130,15130,15120,7
|
|
20230925,120600,1302411450,15150,15150,15150,15150,21
|
|
20230925,120500,1302093300,15120,15150,15150,15120,22
|
|
20230925,120400,1301760300,15120,15130,15150,15120,74
|
|
20230925,120300,1300640720,15130,15130,15130,15130,1
|
|
20230925,120200,1300625590,15130,15140,15140,15130,135
|
|
20230925,120100,1298583030,15130,15130,15130,15130,1
|
|
20230925,120000,1298567900,15130,15130,15130,15130,2
|
|
20230925,115900,1298537640,15130,15130,15130,15130,0
|
|
20230925,115800,1298537640,15130,15170,15170,15130,384
|
|
20230925,115700,1292724550,15140,15140,15140,15140,0
|
|
20230925,115600,1292724550,15140,15140,15140,15140,50
|
|
20230925,115500,1291967550,15150,15190,15190,15150,366
|
|
20230925,115400,1286419250,15190,15210,15210,15190,341
|
|
20230925,115300,1281235150,15250,15250,15250,15250,5
|
|
20230925,115200,1281158900,15210,15220,15220,15210,139
|
|
20230925,115100,1279043760,15220,15220,15220,15220,24
|
|
20230925,115000,1278678480,15250,15250,15250,15250,0
|
|
20230925,114900,1278678480,15250,15250,15250,15250,0
|
|
20230925,114800,1278678480,15250,15250,15250,15250,0
|
|
20230925,114700,1278678480,15250,15260,15260,15250,198
|
|
20230925,114600,1275658020,15260,15270,15270,15260,8
|
|
20230925,114500,1275535900,15270,15270,15270,15270,310
|
|
20230925,114400,1270802200,15270,15250,15270,15250,333
|
|
20230925,114300,1265719010,15250,15260,15260,15250,72
|
|
20230925,114200,1264620420,15250,15250,15250,15250,388
|
|
20230925,114100,1258703420,15250,15250,15250,15250,2
|
|
20230925,114000,1258672920,15250,15250,15250,15250,65
|
|
20230925,113900,1257681670,15200,15200,15200,15200,0
|
|
20230925,113800,1257681670,15200,15200,15200,15200,15
|
|
20230925,113700,1257453670,15200,15200,15200,15200,0
|
|
20230925,113600,1257453670,15200,15190,15200,15190,127
|
|
20230925,113500,1255523330,15180,15180,15180,15180,4
|
|
20230925,113400,1255462610,15130,15150,15150,15130,58
|
|
20230925,113300,1254584970,15130,15140,15140,15130,288
|
|
20230925,113200,1250226970,15130,15130,15130,15130,4
|
|
20230925,113100,1250166450,15130,15130,15130,15130,42
|
|
20230925,113000,1249530990,15130,15130,15130,15130,0
|
|
20230925,112900,1249530990,15130,15130,15130,15130,0
|
|
20230925,112800,1249530990,15130,15130,15130,15130,1835
|
|
20230925,112700,1221767440,15130,15200,15200,15130,925
|
|
20230925,112600,1207751730,15200,15200,15200,15200,0
|
|
20230925,112500,1207751730,15200,15170,15200,15170,216
|
|
20230925,112400,1204469060,15180,15180,15180,15180,0
|
|
20230925,112300,1204469060,15180,15190,15190,15180,406
|
|
20230925,112200,1198304940,15200,15190,15200,15190,2
|
|
20230925,112100,1198274550,15200,15190,15200,15190,6
|
|
20230925,112000,1198183380,15200,15200,15200,15200,0
|
|
20230925,111900,1198183380,15200,15200,15200,15200,5
|
|
20230925,111800,1198107380,15190,15190,15190,15190,6
|
|
20230925,111700,1198016240,15200,15180,15200,15180,91
|
|
20230925,111600,1196633840,15200,15190,15200,15190,78
|
|
20230925,111500,1195448340,15190,15190,15190,15190,0
|
|
20230925,111400,1195448340,15190,15190,15190,15190,3
|
|
20230925,111300,1195402770,15190,15190,15190,15190,110
|
|
20230925,111200,1193731870,15180,15190,15190,15180,27
|
|
20230925,111100,1193321960,15190,15200,15200,15190,918
|
|
20230925,111000,1179377250,15190,15180,15190,15180,112
|
|
20230925,110900,1177675990,15180,15180,15180,15180,0
|
|
20230925,110800,1177675990,15180,15190,15190,15180,253
|
|
20230925,110700,1173832940,15190,15190,15190,15190,50
|
|
20230925,110600,1173073440,15190,15190,15190,15190,6
|
|
20230925,110500,1172982300,15210,15210,15210,15210,0
|
|
20230925,110400,1172982300,15210,15210,15210,15190,306
|
|
20230925,110300,1168331870,15210,15210,15210,15210,58
|
|
20230925,110200,1167449690,15210,15210,15210,15210,0
|
|
20230925,110100,1167449690,15210,15210,15210,15210,1
|
|
20230925,110000,1167434480,15210,15210,15210,15210,24
|
|
20230925,105900,1167069440,15210,15210,15210,15210,9
|
|
20230925,105800,1166932550,15210,15220,15230,15210,376
|
|
20230925,105700,1161211220,15210,15210,15210,15210,50
|
|
20230925,105600,1160450720,15220,15220,15220,15220,1
|
|
20230925,105500,1160435500,15210,15210,15210,15210,42
|
|
20230925,105400,1159796680,15220,15280,15280,15220,238
|
|
20230925,105300,1156173430,15240,15290,15290,15240,322
|
|
20230925,105200,1151260800,15290,15290,15290,15290,29
|
|
20230925,105100,1150817390,15290,15290,15290,15290,0
|
|
20230925,105000,1150817390,15290,15300,15300,15290,648
|
|
20230925,104900,1140906270,15330,15350,15350,15300,192
|
|
20230925,104800,1137965610,15390,15390,15390,15380,100
|
|
20230925,104700,1136426910,15350,15320,15350,15320,221
|
|
20230925,104600,1133036700,15290,15300,15300,15290,164
|
|
20230925,104500,1130527900,15300,15290,15320,15290,453
|
|
20230925,104400,1123597020,15280,15270,15280,15270,307
|
|
20230925,104300,1118908130,15280,15270,15280,15270,50
|
|
20230925,104200,1118144280,15270,15260,15270,15250,300
|
|
20230925,104100,1113565780,15260,15120,15260,15120,63
|
|
20230925,104000,1112608790,15260,15210,15260,15210,100
|
|
20230925,103900,1111085070,15190,15190,15190,15190,10
|
|
20230925,103800,1110933170,15190,15210,15210,15190,20
|
|
20230925,103700,1110628990,15210,15240,15240,15210,12
|
|
20230925,103600,1110446290,15260,15240,15260,15240,150
|
|
20230925,103500,1108159390,15260,15080,15260,15080,741
|
|
20230925,103400,1096979260,15080,15080,15080,15080,42
|
|
20230925,103300,1096345900,15080,15070,15080,15070,178
|
|
20230925,103200,1093661910,15080,15080,15080,15080,149
|
|
20230925,103100,1091414990,15080,15080,15080,15080,6
|
|
20230925,103000,1091324510,15080,15080,15080,15070,220
|
|
20230925,102900,1088007400,15260,15260,15260,15260,1
|
|
20230925,102800,1087992140,15070,15040,15230,15040,326
|
|
20230925,102700,1083049400,15000,15000,15000,15000,375
|
|
20230925,102600,1077424400,14990,14970,14990,14970,159
|
|
20230925,102500,1075041380,14990,14990,14990,14990,80
|
|
20230925,102400,1073842180,14990,14970,14990,14960,486
|
|
20230925,102300,1066558080,14970,14970,14980,14970,144
|
|
20230925,102200,1064402390,14970,14960,14970,14960,370
|
|
20230925,102100,1058867180,14960,14970,14970,14960,681
|
|
20230925,102000,1048678590,14960,14960,14960,14960,1
|
|
20230925,101900,1048663630,15000,14990,15000,14960,368
|
|
20230925,101800,1043151390,14980,15000,15000,14980,349
|
|
20230925,101700,1037922600,15040,15010,15040,15000,2545
|
|
20230925,101600,999740320,15010,15070,15090,15010,1330
|
|
20230925,101500,979732890,15070,15080,15080,15070,201
|
|
20230925,101400,976701860,15080,15090,15090,15080,169
|
|
20230925,101300,974152340,15090,15090,15090,15080,490
|
|
20230925,101200,966759450,15090,15200,15200,15090,770
|
|
20230925,101100,955133820,15200,15230,15230,15200,905
|
|
20230925,101000,941363870,15230,15250,15250,15230,584
|
|
20230925,100900,932463270,15250,15250,15250,15250,81
|
|
20230925,100800,931228020,15240,15230,15240,15230,174
|
|
20230925,100700,928577500,15220,15210,15220,15210,39
|
|
20230925,100600,927984110,15200,15170,15200,15090,940
|
|
20230925,100500,913718880,15100,15160,15160,15090,1083
|
|
20230925,100400,897346090,15150,15200,15200,15150,159
|
|
20230925,100300,894931990,15200,15230,15250,15200,431
|
|
20230925,100200,888374050,15250,15280,15280,15240,567
|
|
20230925,100100,879726920,15270,15280,15280,15270,26
|
|
20230925,100000,879329680,15280,15250,15280,15250,53
|
|
20230925,095900,878520490,15250,15260,15260,15250,727
|
|
20230925,095800,867433020,15240,15310,15310,15240,697
|
|
20230925,095700,856789670,15310,15380,15380,15310,1340
|
|
20230925,095600,836218160,15380,15380,15410,15380,30
|
|
20230925,095500,835756700,15370,15420,15420,15370,1002
|
|
20230925,095400,820326160,15450,15450,15460,15450,340
|
|
20230925,095300,815073150,15460,15470,15470,15450,254
|
|
20230925,095200,811147260,15460,15460,15480,15460,8
|
|
20230925,095100,811023520,15510,15460,15510,15460,173
|
|
20230925,095000,808340490,15510,15490,15510,15490,104
|
|
20230925,094900,806729450,15490,15490,15490,15490,39
|
|
20230925,094800,806125340,15490,15490,15490,15490,21
|
|
20230925,094700,805800050,15490,15450,15490,15450,74
|
|
20230925,094600,804656390,15450,15540,15550,15450,2285
|
|
20230925,094500,769176910,15540,15570,15570,15540,14
|
|
20230925,094400,768958970,15530,15530,15530,15530,345
|
|
20230925,094300,763601120,15530,15520,15530,15520,109
|
|
20230925,094200,761909350,15520,15570,15580,15500,783
|
|
20230925,094100,749733910,15550,15540,15580,15540,539
|
|
20230925,094000,741337370,15530,15540,15540,15510,437
|
|
20230925,093900,734553000,15520,15580,15590,15520,237
|
|
20230925,093800,730865250,15590,15590,15590,15540,619
|
|
20230925,093700,721215420,15590,15520,15590,15520,383
|
|
20230925,093600,715256050,15510,15500,15510,15500,123
|
|
20230925,093500,713349340,15500,15490,15500,15490,23
|
|
20230925,093400,712992860,15490,15530,15530,15490,227
|
|
20230925,093300,709474310,15550,15600,15600,15550,213
|
|
20230925,093200,706152010,15600,15570,15600,15570,1408
|
|
20230925,093100,684196030,15510,15450,15580,15420,1475
|
|
20230925,093000,661345360,15400,15400,15400,15400,50
|
|
20230925,092900,660575360,15400,15480,15480,15400,1233
|
|
20230925,092800,641566560,15480,15400,15480,15400,178
|
|
20230925,092700,638815740,15400,15440,15440,15400,346
|
|
20230925,092600,633476850,15440,15440,15450,15440,561
|
|
20230925,092500,624815000,15440,15440,15500,15390,722
|
|
20230925,092400,613677190,15440,15470,15470,15440,279
|
|
20230925,092300,609369130,15500,15500,15500,15450,141
|
|
20230925,092200,607187630,15500,15500,15550,15500,89
|
|
20230925,092100,605807630,15500,15540,15550,15500,379
|
|
20230925,092000,599916400,15540,15540,15550,15500,534
|
|
20230925,091900,591614920,15450,15470,15500,15450,537
|
|
20230925,091800,583297670,15480,15390,15480,15380,164
|
|
20230925,091700,580770120,15390,15380,15390,15380,909
|
|
20230925,091600,566789340,15360,15400,15430,15360,1131
|
|
20230925,091500,549407490,15400,15400,15420,15380,610
|
|
20230925,091400,540016420,15400,15490,15490,15400,1206
|
|
20230925,091300,521383980,15500,15550,15600,15500,881
|
|
20230925,091200,507704620,15510,15550,15580,15510,1705
|
|
20230925,091100,481231500,15580,15550,15600,15550,808
|
|
20230925,091000,468662200,15560,15490,15600,15490,2244
|
|
20230925,090900,433783320,15500,15610,15610,15320,1463
|
|
20230925,090800,411103870,15610,15580,15660,15500,5587
|
|
20230925,090700,324142630,15580,15500,15590,15500,1536
|
|
20230925,090600,300246830,15500,15390,15500,15390,1659
|
|
20230925,090500,274651250,15390,15350,15390,15270,1219
|
|
20230925,090400,255913890,15360,15340,15370,15310,541
|
|
20230925,090300,247611570,15370,15400,15400,15270,114
|
|
20230925,090200,245857780,15300,15210,15300,15100,8466
|
|
20230925,090100,116907970,15110,15240,15240,15080,1796
|
|
20230925,090000,89774010,15240,15050,15240,15020,5475
|