593 lines
29 KiB
CSV
593 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,185000,1328583660,9460,9460,9460,9460,2350
|
|
20230914,184900,1328583660,9460,9460,9460,9460,0
|
|
20230914,184800,1328583660,9460,9460,9460,9460,0
|
|
20230914,184700,1328583660,9460,9460,9460,9460,0
|
|
20230914,184600,1328583660,9460,9460,9460,9460,0
|
|
20230914,184500,1328583660,9460,9460,9460,9460,0
|
|
20230914,184400,1328583660,9460,9460,9460,9460,0
|
|
20230914,184300,1328583660,9460,9460,9460,9460,0
|
|
20230914,184200,1328583660,9460,9460,9460,9460,0
|
|
20230914,184100,1328583660,9460,9460,9460,9460,0
|
|
20230914,184000,1328583660,9460,9460,9460,9460,0
|
|
20230914,183900,1328583660,9460,9460,9460,9460,0
|
|
20230914,183800,1328583660,9460,9460,9460,9460,0
|
|
20230914,183700,1328583660,9460,9460,9460,9460,0
|
|
20230914,183600,1328583660,9460,9460,9460,9460,0
|
|
20230914,183500,1328583660,9460,9460,9460,9460,0
|
|
20230914,183400,1328583660,9460,9460,9460,9460,0
|
|
20230914,183300,1328583660,9460,9460,9460,9460,0
|
|
20230914,183200,1328583660,9460,9460,9460,9460,0
|
|
20230914,183100,1328583660,9460,9460,9460,9460,0
|
|
20230914,183000,1328583660,9460,9460,9460,9460,0
|
|
20230914,182900,1328583660,9460,9460,9460,9460,0
|
|
20230914,182800,1328583660,9460,9460,9460,9460,0
|
|
20230914,182700,1328583660,9460,9460,9460,9460,0
|
|
20230914,182600,1328583660,9460,9460,9460,9460,0
|
|
20230914,182500,1328583660,9460,9460,9460,9460,0
|
|
20230914,182400,1328583660,9460,9460,9460,9460,0
|
|
20230914,182300,1328583660,9460,9460,9460,9460,0
|
|
20230914,182200,1328583660,9460,9460,9460,9460,0
|
|
20230914,182100,1328583660,9460,9460,9460,9460,0
|
|
20230914,182000,1328583660,9460,9460,9460,9460,2350
|
|
20230914,181900,1328583660,9460,9460,9460,9460,0
|
|
20230914,181800,1328583660,9460,9460,9460,9460,0
|
|
20230914,181700,1328583660,9460,9460,9460,9460,0
|
|
20230914,181600,1328583660,9460,9460,9460,9460,0
|
|
20230914,181500,1328583660,9460,9460,9460,9460,0
|
|
20230914,181400,1328583660,9460,9460,9460,9460,0
|
|
20230914,181300,1328583660,9460,9460,9460,9460,0
|
|
20230914,181200,1328583660,9460,9460,9460,9460,0
|
|
20230914,181100,1328583660,9460,9460,9460,9460,0
|
|
20230914,181000,1328583660,9460,9460,9460,9460,0
|
|
20230914,180900,1328583660,9460,9460,9460,9460,0
|
|
20230914,180800,1328583660,9460,9460,9460,9460,0
|
|
20230914,180700,1328583660,9460,9460,9460,9460,0
|
|
20230914,180600,1328583660,9460,9460,9460,9460,0
|
|
20230914,180500,1328583660,9460,9460,9460,9460,0
|
|
20230914,180400,1328583660,9460,9460,9460,9460,0
|
|
20230914,180300,1328583660,9460,9460,9460,9460,0
|
|
20230914,180200,1328583660,9460,9460,9460,9460,0
|
|
20230914,180100,1328583660,9460,9460,9460,9460,0
|
|
20230914,180000,1328583660,9460,9460,9460,9460,0
|
|
20230914,175900,1328583660,9460,9460,9460,9460,0
|
|
20230914,175800,1328583660,9460,9460,9460,9460,0
|
|
20230914,175700,1328583660,9460,9460,9460,9460,0
|
|
20230914,175600,1328583660,9460,9460,9460,9460,0
|
|
20230914,175500,1328583660,9460,9460,9460,9460,0
|
|
20230914,175400,1328583660,9460,9460,9460,9460,0
|
|
20230914,175300,1328583660,9460,9460,9460,9460,0
|
|
20230914,175200,1328583660,9460,9460,9460,9460,0
|
|
20230914,175100,1328583660,9460,9460,9460,9460,0
|
|
20230914,175000,1328583660,9460,9460,9460,9460,2350
|
|
20230914,174900,1328583660,9460,9460,9460,9460,0
|
|
20230914,174800,1328583660,9460,9460,9460,9460,0
|
|
20230914,174700,1328583660,9460,9460,9460,9460,0
|
|
20230914,174600,1328583660,9460,9460,9460,9460,0
|
|
20230914,174500,1328583660,9460,9460,9460,9460,0
|
|
20230914,174400,1328583660,9460,9460,9460,9460,0
|
|
20230914,174300,1328583660,9460,9460,9460,9460,0
|
|
20230914,174200,1328583660,9460,9460,9460,9460,0
|
|
20230914,174100,1328583660,9460,9460,9460,9460,0
|
|
20230914,174000,1328583660,9460,9460,9460,9460,0
|
|
20230914,173900,1328583660,9460,9460,9460,9460,0
|
|
20230914,173800,1328583660,9460,9460,9460,9460,0
|
|
20230914,173700,1328583660,9460,9460,9460,9460,0
|
|
20230914,173600,1328583660,9460,9460,9460,9460,0
|
|
20230914,173500,1328583660,9460,9460,9460,9460,0
|
|
20230914,173400,1328583660,9460,9460,9460,9460,0
|
|
20230914,173300,1328583660,9460,9460,9460,9460,0
|
|
20230914,173200,1328583660,9460,9460,9460,9460,0
|
|
20230914,173100,1328583660,9460,9460,9460,9460,0
|
|
20230914,173000,1328583660,9460,9460,9460,9460,0
|
|
20230914,172900,1328583660,9460,9460,9460,9460,0
|
|
20230914,172800,1328583660,9460,9460,9460,9460,0
|
|
20230914,172700,1328583660,9460,9460,9460,9460,0
|
|
20230914,172600,1328583660,9460,9460,9460,9460,0
|
|
20230914,172500,1328583660,9460,9460,9460,9460,0
|
|
20230914,172400,1328583660,9460,9460,9460,9460,0
|
|
20230914,172300,1328583660,9460,9460,9460,9460,0
|
|
20230914,172200,1328583660,9460,9460,9460,9460,0
|
|
20230914,172100,1328583660,9460,9460,9460,9460,0
|
|
20230914,172000,1328583660,9460,9460,9460,9460,2350
|
|
20230914,171900,1328583660,9460,9460,9460,9460,0
|
|
20230914,171800,1328583660,9460,9460,9460,9460,0
|
|
20230914,171700,1328583660,9460,9460,9460,9460,0
|
|
20230914,171600,1328583660,9460,9460,9460,9460,0
|
|
20230914,171500,1328583660,9460,9460,9460,9460,0
|
|
20230914,171400,1328583660,9460,9460,9460,9460,0
|
|
20230914,171300,1328583660,9460,9460,9460,9460,0
|
|
20230914,171200,1328583660,9460,9460,9460,9460,0
|
|
20230914,171100,1328583660,9460,9460,9460,9460,0
|
|
20230914,171000,1328583660,9460,9460,9460,9460,0
|
|
20230914,170900,1328583660,9460,9460,9460,9460,0
|
|
20230914,170800,1328583660,9460,9460,9460,9460,0
|
|
20230914,170700,1328583660,9460,9460,9460,9460,0
|
|
20230914,170600,1328583660,9460,9460,9460,9460,0
|
|
20230914,170500,1328583660,9460,9460,9460,9460,0
|
|
20230914,170400,1328583660,9460,9460,9460,9460,0
|
|
20230914,170300,1328583660,9460,9460,9460,9460,0
|
|
20230914,170200,1328583660,9460,9460,9460,9460,0
|
|
20230914,170100,1328583660,9460,9460,9460,9460,0
|
|
20230914,170000,1328583660,9460,9460,9460,9460,0
|
|
20230914,165900,1328583660,9460,9460,9460,9460,0
|
|
20230914,165800,1328583660,9460,9460,9460,9460,0
|
|
20230914,165700,1328583660,9460,9460,9460,9460,0
|
|
20230914,165600,1328583660,9460,9460,9460,9460,0
|
|
20230914,165500,1328583660,9460,9460,9460,9460,0
|
|
20230914,165400,1328583660,9460,9460,9460,9460,0
|
|
20230914,165300,1328583660,9460,9460,9460,9460,0
|
|
20230914,165200,1328583660,9460,9460,9460,9460,0
|
|
20230914,165100,1328583660,9460,9460,9460,9460,0
|
|
20230914,165000,1328583660,9460,9460,9460,9460,2350
|
|
20230914,164900,1328583660,9460,9460,9460,9460,0
|
|
20230914,164800,1328583660,9460,9460,9460,9460,0
|
|
20230914,164700,1328583660,9460,9460,9460,9460,0
|
|
20230914,164600,1328583660,9460,9460,9460,9460,0
|
|
20230914,164500,1328583660,9460,9460,9460,9460,0
|
|
20230914,164400,1328583660,9460,9460,9460,9460,0
|
|
20230914,164300,1328583660,9460,9460,9460,9460,0
|
|
20230914,164200,1328583660,9460,9460,9460,9460,0
|
|
20230914,164100,1328583660,9460,9460,9460,9460,0
|
|
20230914,164000,1328583660,9460,9460,9460,9460,0
|
|
20230914,163900,1328583660,9460,9460,9460,9460,0
|
|
20230914,163800,1328583660,9460,9460,9460,9460,0
|
|
20230914,163700,1328583660,9460,9460,9460,9460,0
|
|
20230914,163600,1328583660,9460,9460,9460,9460,0
|
|
20230914,163500,1328583660,9460,9460,9460,9460,0
|
|
20230914,163400,1328583660,9460,9460,9460,9460,0
|
|
20230914,163300,1328583660,9460,9460,9460,9460,0
|
|
20230914,163200,1328583660,9460,9460,9460,9460,0
|
|
20230914,163100,1328583660,9460,9460,9460,9460,0
|
|
20230914,163000,1328583660,9460,9460,9460,9460,0
|
|
20230914,162900,1328583660,9460,9460,9460,9460,0
|
|
20230914,162800,1328583660,9460,9460,9460,9460,0
|
|
20230914,162700,1328583660,9460,9460,9460,9460,0
|
|
20230914,162600,1328583660,9460,9460,9460,9460,0
|
|
20230914,162500,1328583660,9460,9460,9460,9460,0
|
|
20230914,162400,1328583660,9460,9460,9460,9460,0
|
|
20230914,162300,1328583660,9460,9460,9460,9460,0
|
|
20230914,162200,1328583660,9460,9460,9460,9460,0
|
|
20230914,162100,1328583660,9460,9460,9460,9460,0
|
|
20230914,162000,1328583660,9460,9460,9460,9460,2350
|
|
20230914,161900,1328583660,9460,9460,9460,9460,0
|
|
20230914,161800,1328583660,9460,9460,9460,9460,0
|
|
20230914,161700,1328583660,9460,9460,9460,9460,0
|
|
20230914,161600,1328583660,9460,9460,9460,9460,0
|
|
20230914,161500,1328583660,9460,9460,9460,9460,0
|
|
20230914,161400,1328583660,9460,9460,9460,9460,0
|
|
20230914,161300,1328583660,9460,9460,9460,9460,0
|
|
20230914,161200,1328583660,9460,9460,9460,9460,0
|
|
20230914,161100,1328583660,9460,9460,9460,9460,0
|
|
20230914,161000,1328583660,9460,9460,9460,9460,0
|
|
20230914,160900,1328583660,9460,9460,9460,9460,0
|
|
20230914,160800,1328583660,9460,9460,9460,9460,0
|
|
20230914,160700,1328583660,9460,9460,9460,9460,0
|
|
20230914,160600,1328583660,9460,9460,9460,9460,0
|
|
20230914,160500,1328583660,9460,9460,9460,9460,0
|
|
20230914,160400,1328583660,9460,9460,9460,9460,0
|
|
20230914,160300,1328583660,9460,9460,9460,9460,0
|
|
20230914,160200,1328583660,9460,9460,9460,9460,0
|
|
20230914,160100,1328583660,9460,9460,9460,9460,0
|
|
20230914,160000,1328583660,9460,9460,9460,9460,0
|
|
20230914,155900,1328583660,9460,9460,9460,9460,0
|
|
20230914,155800,1328583660,9460,9460,9460,9460,0
|
|
20230914,155700,1328583660,9460,9460,9460,9460,0
|
|
20230914,155600,1328583660,9460,9460,9460,9460,0
|
|
20230914,155500,1328583660,9460,9460,9460,9460,0
|
|
20230914,155400,1328583660,9460,9460,9460,9460,0
|
|
20230914,155300,1328583660,9460,9460,9460,9460,0
|
|
20230914,155200,1328583660,9460,9460,9460,9460,0
|
|
20230914,155100,1328583660,9460,9460,9460,9460,0
|
|
20230914,155000,1328583660,9460,9460,9460,9460,2350
|
|
20230914,154900,1328583660,9460,9460,9460,9460,0
|
|
20230914,154800,1328583660,9460,9460,9460,9460,0
|
|
20230914,154700,1328583660,9460,9460,9460,9460,0
|
|
20230914,154600,1328583660,9460,9460,9460,9460,0
|
|
20230914,154500,1328583660,9460,9460,9460,9460,0
|
|
20230914,154400,1328583660,9460,9460,9460,9460,0
|
|
20230914,154300,1328583660,9460,9460,9460,9460,0
|
|
20230914,154200,1328583660,9460,9460,9460,9460,0
|
|
20230914,154100,1328583660,9460,9460,9460,9460,0
|
|
20230914,154000,1328583660,9460,9460,9460,9460,0
|
|
20230914,153900,1328583660,9460,9460,9460,9460,0
|
|
20230914,153800,1328583660,9460,9460,9460,9460,0
|
|
20230914,153700,1328583660,9460,9460,9460,9460,0
|
|
20230914,153600,1328583660,9460,9460,9460,9460,0
|
|
20230914,153500,1328583660,9460,9460,9460,9460,0
|
|
20230914,153400,1328583660,9460,9460,9460,9460,0
|
|
20230914,153300,1328583660,9460,9460,9460,9460,0
|
|
20230914,153200,1328583660,9460,9460,9460,9460,0
|
|
20230914,153100,1328583660,9460,9460,9460,9460,0
|
|
20230914,153000,1328583660,9460,9460,9460,9460,2350
|
|
20230914,152900,1306352660,9440,9440,9440,9440,0
|
|
20230914,152800,1306352660,9440,9440,9440,9440,0
|
|
20230914,152700,1306352660,9440,9440,9440,9440,0
|
|
20230914,152600,1306352660,9440,9440,9440,9440,0
|
|
20230914,152500,1306352660,9440,9440,9440,9440,0
|
|
20230914,152400,1306352660,9440,9440,9440,9440,0
|
|
20230914,152300,1306352660,9440,9440,9440,9440,0
|
|
20230914,152200,1306352660,9440,9440,9440,9440,0
|
|
20230914,152100,1306352660,9440,9440,9440,9440,0
|
|
20230914,152000,1306352660,9440,9440,9440,9440,0
|
|
20230914,151900,1306352660,9440,9440,9440,9400,18
|
|
20230914,151800,1306182940,9440,9400,9440,9400,634
|
|
20230914,151700,1300222160,9400,9420,9420,9400,329
|
|
20230914,151600,1297129140,9430,9400,9430,9400,237
|
|
20230914,151500,1294900230,9420,9400,9420,9390,4378
|
|
20230914,151400,1253738160,9390,9390,9390,9390,0
|
|
20230914,151300,1253738160,9390,9390,9390,9380,219
|
|
20230914,151200,1251682530,9390,9390,9390,9380,613
|
|
20230914,151100,1245930850,9390,9390,9390,9390,50
|
|
20230914,151000,1245461350,9380,9390,9390,9380,49
|
|
20230914,150900,1245001720,9400,9400,9400,9400,100
|
|
20230914,150800,1244061720,9380,9390,9400,9370,2208
|
|
20230914,150700,1223354700,9390,9410,9410,9390,683
|
|
20230914,150600,1216940220,9410,9410,9410,9410,203
|
|
20230914,150500,1215029990,9410,9410,9410,9410,215
|
|
20230914,150400,1213006840,9400,9400,9400,9400,73
|
|
20230914,150300,1212320640,9400,9420,9430,9400,587
|
|
20230914,150200,1206802470,9400,9400,9420,9400,405
|
|
20230914,150100,1202995430,9400,9410,9410,9400,14
|
|
20230914,150000,1202863780,9440,9440,9440,9440,0
|
|
20230914,145900,1202863780,9440,9410,9440,9410,18
|
|
20230914,145800,1202694250,9410,9410,9410,9410,5
|
|
20230914,145700,1202647200,9410,9410,9410,9410,40
|
|
20230914,145600,1202270800,9410,9410,9410,9410,1107
|
|
20230914,145500,1191853930,9410,9410,9410,9410,102
|
|
20230914,145400,1190894110,9420,9420,9420,9420,4
|
|
20230914,145300,1190856430,9420,9420,9420,9420,1
|
|
20230914,145200,1190847010,9420,9420,9420,9420,0
|
|
20230914,145100,1190847010,9420,9420,9420,9420,2
|
|
20230914,145000,1190828170,9420,9420,9420,9420,0
|
|
20230914,144900,1190828170,9420,9420,9420,9420,109
|
|
20230914,144800,1189801390,9420,9420,9420,9420,568
|
|
20230914,144700,1184450830,9420,9420,9420,9420,837
|
|
20230914,144600,1176566290,9420,9420,9420,9420,0
|
|
20230914,144500,1176566290,9420,9430,9430,9420,157
|
|
20230914,144400,1175087280,9420,9420,9420,9420,0
|
|
20230914,144300,1175087280,9420,9420,9420,9420,0
|
|
20230914,144200,1175087280,9420,9420,9420,9420,190
|
|
20230914,144100,1173297480,9430,9430,9430,9430,46
|
|
20230914,144000,1172863700,9410,9410,9410,9410,0
|
|
20230914,143900,1172863700,9410,9410,9410,9410,0
|
|
20230914,143800,1172863700,9410,9440,9440,9410,417
|
|
20230914,143700,1168927250,9440,9430,9440,9430,131
|
|
20230914,143600,1167691080,9420,9420,9420,9420,43
|
|
20230914,143500,1167286020,9420,9430,9430,9410,677
|
|
20230914,143400,1160905000,9430,9430,9430,9430,100
|
|
20230914,143300,1159962000,9430,9420,9430,9420,13
|
|
20230914,143200,1159839510,9410,9410,9410,9410,0
|
|
20230914,143100,1159839510,9410,9410,9410,9410,0
|
|
20230914,143000,1159839510,9410,9410,9410,9410,0
|
|
20230914,142900,1159839510,9410,9410,9410,9410,1
|
|
20230914,142800,1159830100,9430,9430,9430,9430,10
|
|
20230914,142700,1159735800,9440,9440,9440,9440,0
|
|
20230914,142600,1159735800,9440,9430,9440,9430,10
|
|
20230914,142500,1159641460,9430,9430,9430,9430,0
|
|
20230914,142400,1159641460,9430,9430,9430,9430,1
|
|
20230914,142300,1159632030,9430,9430,9430,9430,11
|
|
20230914,142200,1159528300,9440,9440,9440,9440,0
|
|
20230914,142100,1159528300,9440,9440,9440,9440,0
|
|
20230914,142000,1159528300,9440,9440,9440,9440,0
|
|
20230914,141900,1159528300,9440,9400,9440,9370,1881
|
|
20230914,141800,1141842940,9400,9400,9400,9400,51
|
|
20230914,141700,1141363540,9400,9400,9400,9400,0
|
|
20230914,141600,1141363540,9400,9390,9400,9390,103
|
|
20230914,141500,1140396340,9390,9400,9400,9390,498
|
|
20230914,141400,1135720110,9390,9390,9390,9390,0
|
|
20230914,141300,1135720110,9390,9400,9410,9390,230
|
|
20230914,141200,1133558170,9410,9410,9410,9400,183
|
|
20230914,141100,1131837640,9400,9400,9400,9400,26
|
|
20230914,141000,1131593240,9400,9400,9400,9400,1
|
|
20230914,140900,1131583840,9410,9410,9410,9410,0
|
|
20230914,140800,1131583840,9410,9410,9410,9410,0
|
|
20230914,140700,1131583840,9410,9410,9410,9410,1
|
|
20230914,140600,1131574430,9420,9420,9420,9420,10
|
|
20230914,140500,1131480230,9420,9420,9420,9420,0
|
|
20230914,140400,1131480230,9420,9420,9420,9420,3
|
|
20230914,140300,1131451970,9380,9380,9380,9380,40
|
|
20230914,140200,1131076770,9380,9410,9410,9380,1867
|
|
20230914,140100,1113543260,9410,9410,9410,9410,14
|
|
20230914,140000,1113411520,9410,9410,9410,9410,0
|
|
20230914,135900,1113411520,9410,9410,9410,9410,545
|
|
20230914,135800,1108283070,9380,9400,9400,9380,1550
|
|
20230914,135700,1093724970,9400,9400,9400,9400,131
|
|
20230914,135600,1092493570,9400,9400,9400,9400,271
|
|
20230914,135500,1089946170,9400,9400,9400,9400,81
|
|
20230914,135400,1089184770,9400,9400,9400,9400,100
|
|
20230914,135300,1088244770,9410,9400,9410,9400,341
|
|
20230914,135200,1085039330,9400,9400,9400,9400,3
|
|
20230914,135100,1085011130,9400,9400,9400,9400,49
|
|
20230914,135000,1084550530,9410,9410,9410,9410,15
|
|
20230914,134900,1084409380,9400,9400,9400,9400,0
|
|
20230914,134800,1084409380,9400,9400,9400,9400,200
|
|
20230914,134700,1082529380,9400,9400,9400,9400,418
|
|
20230914,134600,1078600180,9400,9410,9410,9400,55
|
|
20230914,134500,1078083170,9410,9410,9410,9410,0
|
|
20230914,134400,1078083170,9410,9410,9410,9410,108
|
|
20230914,134300,1077066890,9410,9410,9410,9410,47
|
|
20230914,134200,1076624620,9420,9420,9420,9420,9
|
|
20230914,134100,1076539840,9420,9420,9420,9420,9
|
|
20230914,134000,1076455060,9420,9400,9420,9390,536
|
|
20230914,133900,1071407560,9400,9410,9420,9400,341
|
|
20230914,133800,1068195510,9410,9410,9410,9390,106
|
|
20230914,133700,1067198170,9420,9400,9420,9370,7370
|
|
20230914,133600,997947910,9410,9400,9410,9400,23
|
|
20230914,133500,997731610,9410,9410,9410,9400,121
|
|
20230914,133400,996593500,9410,9400,9410,9400,215
|
|
20230914,133300,994571350,9410,9420,9420,9400,526
|
|
20230914,133200,989621450,9400,9410,9420,9400,256
|
|
20230914,133100,987212830,9420,9400,9420,9400,673
|
|
20230914,133000,980881210,9410,9410,9410,9400,736
|
|
20230914,132900,973962570,9400,9410,9410,9400,948
|
|
20230914,132800,965046710,9400,9400,9400,9400,0
|
|
20230914,132700,965046710,9400,9420,9420,9400,5648
|
|
20230914,132600,911892260,9430,9430,9430,9430,2
|
|
20230914,132500,911873400,9430,9420,9430,9420,107
|
|
20230914,132400,910865390,9420,9430,9430,9420,1145
|
|
20230914,132300,900078990,9440,9420,9440,9420,99
|
|
20230914,132200,899145410,9410,9420,9420,9410,3029
|
|
20230914,132100,870612970,9430,9430,9440,9420,1230
|
|
20230914,132000,859016270,9440,9440,9440,9440,5
|
|
20230914,131900,858969070,9440,9430,9440,9430,202
|
|
20230914,131800,857064190,9450,9450,9450,9450,227
|
|
20230914,131700,854919040,9440,9440,9440,9440,10
|
|
20230914,131600,854824640,9430,9430,9430,9430,100
|
|
20230914,131500,853881640,9430,9430,9430,9430,0
|
|
20230914,131400,853881640,9430,9440,9440,9430,1800
|
|
20230914,131300,836902830,9440,9440,9440,9440,0
|
|
20230914,131200,836902830,9440,9440,9440,9440,100
|
|
20230914,131100,835958830,9440,9440,9440,9440,0
|
|
20230914,131000,835958830,9440,9440,9440,9440,160
|
|
20230914,130900,834448430,9440,9440,9440,9440,0
|
|
20230914,130800,834448430,9440,9440,9440,9440,60
|
|
20230914,130700,833882030,9440,9440,9440,9440,100
|
|
20230914,130600,832938030,9450,9450,9450,9450,26
|
|
20230914,130500,832692330,9450,9450,9450,9450,110
|
|
20230914,130400,831652830,9450,9450,9450,9450,0
|
|
20230914,130300,831652830,9450,9450,9450,9450,8
|
|
20230914,130200,831577230,9450,9450,9450,9440,126
|
|
20230914,130100,830386950,9450,9440,9450,9440,44
|
|
20230914,130000,829971230,9440,9450,9450,9440,106
|
|
20230914,125900,828970090,9440,9430,9450,9430,1464
|
|
20230914,125800,815163940,9440,9440,9450,9440,365
|
|
20230914,125700,811718240,9450,9460,9460,9450,51
|
|
20230914,125600,811236280,9440,9440,9440,9440,120
|
|
20230914,125500,810103480,9440,9460,9470,9440,38
|
|
20230914,125400,809744270,9450,9450,9450,9450,0
|
|
20230914,125300,809744270,9450,9450,9450,9450,2
|
|
20230914,125200,809725370,9440,9450,9450,9440,44
|
|
20230914,125100,809309630,9460,9460,9460,9460,10
|
|
20230914,125000,809215030,9450,9450,9450,9450,10
|
|
20230914,124900,809120530,9450,9450,9450,9450,2
|
|
20230914,124800,809101630,9440,9440,9440,9440,0
|
|
20230914,124700,809101630,9440,9450,9450,9440,6
|
|
20230914,124600,809044980,9440,9440,9440,9440,15
|
|
20230914,124500,808903380,9440,9460,9460,9440,747
|
|
20230914,124400,801851370,9450,9450,9450,9450,20
|
|
20230914,124300,801662370,9450,9450,9450,9450,6
|
|
20230914,124200,801605670,9440,9450,9450,9440,238
|
|
20230914,124100,799358910,9460,9460,9460,9460,0
|
|
20230914,124000,799358910,9460,9460,9460,9460,0
|
|
20230914,123900,799358910,9460,9460,9460,9460,0
|
|
20230914,123800,799358910,9460,9460,9460,9460,2
|
|
20230914,123700,799339990,9450,9450,9450,9450,1
|
|
20230914,123600,799330540,9440,9440,9440,9430,1050
|
|
20230914,123500,789421010,9440,9450,9450,9440,25
|
|
20230914,123400,789185000,9440,9450,9450,9440,519
|
|
20230914,123300,784285410,9440,9450,9450,9440,20
|
|
20230914,123200,784096500,9440,9440,9440,9440,0
|
|
20230914,123100,784096500,9440,9440,9440,9440,0
|
|
20230914,123000,784096500,9440,9440,9440,9440,0
|
|
20230914,122900,784096500,9440,9450,9450,9440,472
|
|
20230914,122800,779639820,9450,9450,9450,9450,0
|
|
20230914,122700,779639820,9450,9450,9450,9450,96
|
|
20230914,122600,778732620,9450,9450,9450,9450,1
|
|
20230914,122500,778723170,9450,9440,9450,9440,113
|
|
20230914,122400,777656400,9450,9450,9450,9450,19
|
|
20230914,122300,777476850,9440,9440,9440,9440,51
|
|
20230914,122200,776995410,9430,9440,9440,9430,487
|
|
20230914,122100,772401300,9470,9470,9470,9470,4
|
|
20230914,122000,772363420,9440,9460,9460,9440,2570
|
|
20230914,121900,748091990,9460,9460,9460,9460,0
|
|
20230914,121800,748091990,9460,9460,9460,9460,1
|
|
20230914,121700,748082530,9460,9460,9460,9460,0
|
|
20230914,121600,748082530,9460,9450,9460,9450,11
|
|
20230914,121500,747978570,9450,9480,9480,9450,295
|
|
20230914,121400,745190170,9480,9480,9480,9480,0
|
|
20230914,121300,745190170,9480,9480,9480,9480,0
|
|
20230914,121200,745190170,9480,9480,9480,9480,2
|
|
20230914,121100,745171210,9480,9450,9480,9450,573
|
|
20230914,121000,739756330,9450,9450,9450,9450,1
|
|
20230914,120900,739746880,9440,9460,9460,9440,1052
|
|
20230914,120800,729806300,9450,9450,9450,9450,0
|
|
20230914,120700,729806300,9450,9450,9450,9450,2
|
|
20230914,120600,729787400,9450,9450,9450,9450,0
|
|
20230914,120500,729787400,9450,9460,9460,9450,541
|
|
20230914,120400,724674800,9490,9480,9490,9480,258
|
|
20230914,120300,722228560,9480,9480,9480,9480,0
|
|
20230914,120200,722228560,9480,9480,9480,9480,101
|
|
20230914,120100,721271080,9500,9500,9500,9500,100
|
|
20230914,120000,720321080,9450,9450,9450,9450,0
|
|
20230914,115900,720321080,9450,9480,9480,9450,1131
|
|
20230914,115800,709618180,9480,9470,9480,9470,279
|
|
20230914,115700,706976010,9480,9480,9480,9480,0
|
|
20230914,115600,706976010,9480,9480,9480,9480,63
|
|
20230914,115500,706378770,9480,9480,9480,9480,60
|
|
20230914,115400,705809970,9490,9490,9490,9490,10
|
|
20230914,115300,705715070,9490,9500,9500,9490,162
|
|
20230914,115200,704176820,9510,9510,9510,9510,1
|
|
20230914,115100,704167310,9510,9510,9510,9500,206
|
|
20230914,115000,702208300,9500,9500,9500,9500,102
|
|
20230914,114900,701239300,9480,9480,9480,9480,0
|
|
20230914,114800,701239300,9480,9500,9500,9480,83
|
|
20230914,114700,700451840,9500,9500,9500,9500,11
|
|
20230914,114600,700347340,9500,9490,9500,9490,215
|
|
20230914,114500,698306740,9470,9470,9470,9470,0
|
|
20230914,114400,698306740,9470,9470,9470,9470,0
|
|
20230914,114300,698306740,9470,9470,9470,9470,0
|
|
20230914,114200,698306740,9470,9470,9470,9470,0
|
|
20230914,114100,698306740,9470,9470,9470,9470,200
|
|
20230914,114000,696412740,9470,9470,9470,9470,11
|
|
20230914,113900,696308570,9470,9470,9470,9470,112
|
|
20230914,113800,695247930,9470,9500,9500,9470,100
|
|
20230914,113700,694300360,9520,9520,9520,9520,0
|
|
20230914,113600,694300360,9520,9520,9520,9520,0
|
|
20230914,113500,694300360,9520,9510,9520,9510,270
|
|
20230914,113400,691730810,9500,9500,9500,9500,20
|
|
20230914,113300,691540810,9500,9500,9500,9500,10
|
|
20230914,113200,691445810,9500,9500,9500,9500,74
|
|
20230914,113100,690742810,9500,9500,9500,9500,10
|
|
20230914,113000,690647810,9470,9480,9480,9470,25
|
|
20230914,112900,690410890,9480,9490,9490,9480,134
|
|
20230914,112800,689140370,9490,9490,9490,9490,100
|
|
20230914,112700,688191370,9490,9490,9490,9490,22
|
|
20230914,112600,687982590,9500,9500,9500,9500,0
|
|
20230914,112500,687982590,9500,9480,9500,9480,445
|
|
20230914,112400,683755190,9490,9490,9490,9490,0
|
|
20230914,112300,683755190,9490,9490,9490,9490,1
|
|
20230914,112200,683745700,9450,9450,9450,9450,0
|
|
20230914,112100,683745700,9450,9450,9450,9450,0
|
|
20230914,112000,683745700,9450,9460,9460,9440,1539
|
|
20230914,111900,669209600,9460,9470,9470,9460,338
|
|
20230914,111800,666011660,9460,9460,9460,9460,66
|
|
20230914,111700,665387300,9460,9470,9470,9460,30
|
|
20230914,111600,665103490,9460,9480,9480,9460,1292
|
|
20230914,111500,652873160,9490,9510,9510,9490,470
|
|
20230914,111400,648409950,9520,9520,9520,9520,533
|
|
20230914,111300,643335790,9520,9520,9520,9520,263
|
|
20230914,111200,640832030,9500,9500,9500,9500,0
|
|
20230914,111100,640832030,9500,9500,9500,9500,1
|
|
20230914,111000,640822530,9500,9500,9500,9500,0
|
|
20230914,110900,640822530,9500,9500,9500,9500,0
|
|
20230914,110800,640822530,9500,9500,9500,9500,11
|
|
20230914,110700,640718030,9500,9500,9500,9500,0
|
|
20230914,110600,640718030,9500,9500,9500,9500,0
|
|
20230914,110500,640718030,9500,9500,9520,9490,2554
|
|
20230914,110400,616468480,9500,9510,9510,9500,584
|
|
20230914,110300,610915060,9510,9520,9520,9510,155
|
|
20230914,110200,609440950,9510,9510,9510,9510,33
|
|
20230914,110100,609127120,9510,9520,9520,9510,211
|
|
20230914,110000,607120020,9520,9510,9520,9510,174
|
|
20230914,105900,605465270,9510,9510,9510,9510,0
|
|
20230914,105800,605465270,9510,9500,9510,9500,193
|
|
20230914,105700,603630050,9500,9490,9500,9490,261
|
|
20230914,105600,601151890,9490,9490,9490,9490,105
|
|
20230914,105500,600155440,9500,9500,9500,9500,34
|
|
20230914,105400,599832440,9490,9490,9490,9490,11
|
|
20230914,105300,599728050,9490,9500,9500,9490,51
|
|
20230914,105200,599244050,9500,9500,9500,9500,265
|
|
20230914,105100,596726550,9500,9480,9500,9480,1315
|
|
20230914,105000,584256050,9460,9460,9460,9460,1
|
|
20230914,104900,584246590,9450,9450,9450,9450,100
|
|
20230914,104800,583301590,9440,9480,9480,9440,1169
|
|
20230914,104700,572257180,9470,9470,9470,9470,1
|
|
20230914,104600,572247710,9460,9460,9460,9460,0
|
|
20230914,104500,572247710,9460,9460,9460,9460,269
|
|
20230914,104400,569702970,9450,9460,9460,9450,499
|
|
20230914,104300,564987140,9450,9450,9450,9450,0
|
|
20230914,104200,564987140,9450,9450,9450,9450,104
|
|
20230914,104100,564004340,9450,9460,9460,9450,1052
|
|
20230914,104000,554061560,9460,9490,9490,9450,1580
|
|
20230914,103900,539105490,9470,9470,9470,9470,0
|
|
20230914,103800,539105490,9470,9480,9480,9470,30
|
|
20230914,103700,538821380,9480,9480,9480,9480,0
|
|
20230914,103600,538821380,9480,9500,9500,9480,12
|
|
20230914,103500,538707580,9450,9480,9480,9450,18
|
|
20230914,103400,538537280,9450,9460,9460,9450,109
|
|
20230914,103300,537507160,9460,9470,9470,9450,855
|
|
20230914,103200,529419350,9460,9470,9470,9460,505
|
|
20230914,103100,524637040,9470,9500,9500,9470,1118
|
|
20230914,103000,514041300,9510,9510,9510,9510,0
|
|
20230914,102900,514041300,9510,9500,9510,9490,69
|
|
20230914,102800,513385480,9510,9550,9550,9510,785
|
|
20230914,102700,505888770,9550,9540,9550,9540,203
|
|
20230914,102600,503951250,9520,9500,9520,9490,152
|
|
20230914,102500,502505760,9500,9490,9500,9490,77
|
|
20230914,102400,501774990,9500,9540,9540,9500,14
|
|
20230914,102300,501641500,9540,9540,9540,9540,1
|
|
20230914,102200,501631960,9550,9460,9550,9460,625
|
|
20230914,102100,495688260,9450,9450,9450,9450,0
|
|
20230914,102000,495688260,9450,9450,9450,9440,170
|
|
20230914,101900,494083420,9450,9450,9450,9450,101
|
|
20230914,101800,493128970,9450,9450,9450,9450,251
|
|
20230914,101700,490757020,9440,9460,9460,9440,1091
|
|
20230914,101600,480449790,9460,9460,9460,9450,20
|
|
20230914,101500,480260740,9460,9460,9460,9450,160
|
|
20230914,101400,478748640,9460,9470,9470,9460,772
|
|
20230914,101300,471445510,9470,9480,9480,9470,108
|
|
20230914,101200,470422720,9480,9490,9490,9480,2
|
|
20230914,101100,470403750,9500,9500,9500,9500,0
|
|
20230914,101000,470403750,9500,9460,9500,9460,66
|
|
20230914,100900,469779150,9460,9490,9500,9460,1087
|
|
20230914,100800,459490870,9470,9470,9470,9470,70
|
|
20230914,100700,458827970,9470,9500,9500,9470,30
|
|
20230914,100600,458543570,9500,9480,9500,9460,471
|
|
20230914,100500,454082730,9480,9490,9490,9470,1884
|
|
20230914,100400,436224400,9490,9510,9510,9490,2455
|
|
20230914,100300,412915660,9510,9510,9510,9510,89
|
|
20230914,100200,412069270,9510,9510,9510,9510,52
|
|
20230914,100100,411574750,9510,9560,9560,9510,53
|
|
20230914,100000,411070500,9500,9520,9520,9500,951
|
|
20230914,095900,402027380,9510,9510,9510,9510,0
|
|
20230914,095800,402027380,9510,9520,9520,9510,500
|
|
20230914,095700,397270130,9530,9540,9540,9530,812
|
|
20230914,095600,389530930,9530,9530,9530,9530,151
|
|
20230914,095500,388091900,9530,9520,9530,9520,3768
|
|
20230914,095400,352183140,9520,9530,9530,9520,308
|
|
20230914,095300,349250020,9530,9540,9540,9530,464
|
|
20230914,095200,344828080,9530,9560,9560,9530,459
|
|
20230914,095100,340447640,9560,9570,9570,9560,782
|
|
20230914,095000,332969900,9580,9580,9580,9580,8
|
|
20230914,094900,332893260,9580,9580,9580,9580,100
|
|
20230914,094800,331935260,9580,9590,9590,9580,171
|
|
20230914,094700,330297020,9620,9620,9620,9620,21
|
|
20230914,094600,330095000,9620,9620,9620,9620,15
|
|
20230914,094500,329950700,9620,9600,9620,9600,10
|
|
20230914,094400,329854530,9570,9570,9570,9570,270
|
|
20230914,094300,327270630,9570,9610,9610,9570,766
|
|
20230914,094200,319927130,9610,9610,9610,9550,677
|
|
20230914,094100,313441940,9600,9610,9610,9600,782
|
|
20230914,094000,305933240,9610,9640,9640,9610,1203
|
|
20230914,093900,294345970,9640,9640,9650,9630,435
|
|
20230914,093800,290151830,9650,9620,9650,9620,1724
|
|
20230914,093700,273546060,9610,9590,9610,9590,1054
|
|
20230914,093600,263432800,9580,9590,9600,9580,284
|
|
20230914,093500,260710430,9590,9580,9590,9580,1459
|
|
20230914,093400,246723330,9580,9580,9580,9580,10
|
|
20230914,093300,246627530,9580,9560,9580,9560,1023
|
|
20230914,093200,236838320,9560,9540,9560,9540,486
|
|
20230914,093100,232198160,9550,9550,9550,9550,1
|
|
20230914,093000,232188610,9530,9500,9530,9490,5658
|
|
20230914,092900,178436660,9500,9500,9510,9490,538
|
|
20230914,092800,173325830,9500,9520,9520,9500,81
|
|
20230914,092700,172556310,9530,9530,9530,9530,10
|
|
20230914,092600,172461010,9540,9540,9540,9540,65
|
|
20230914,092500,171840910,9490,9490,9490,9490,94
|
|
20230914,092400,170948850,9480,9500,9500,9480,306
|
|
20230914,092300,168046280,9500,9540,9540,9500,951
|
|
20230914,092200,159006100,9510,9530,9530,9500,405
|
|
20230914,092100,155155010,9550,9550,9550,9550,520
|
|
20230914,092000,150189010,9550,9550,9550,9550,52
|
|
20230914,091900,149692410,9550,9580,9580,9510,824
|
|
20230914,091800,141821220,9580,9580,9590,9580,68
|
|
20230914,091700,141169640,9570,9550,9570,9550,795
|
|
20230914,091600,133569010,9540,9530,9540,9530,708
|
|
20230914,091500,126814910,9530,9500,9530,9500,154
|
|
20230914,091400,125351370,9500,9510,9510,9500,101
|
|
20230914,091300,124391860,9510,9480,9510,9480,861
|
|
20230914,091200,116216580,9480,9470,9480,9460,663
|
|
20230914,091100,109937290,9470,9470,9470,9460,483
|
|
20230914,091000,105365320,9470,9470,9480,9470,573
|
|
20230914,090900,99938450,9510,9470,9510,9470,490
|
|
20230914,090800,95297750,9490,9450,9490,9450,481
|
|
20230914,090700,90747090,9450,9460,9460,9450,756
|
|
20230914,090600,83599210,9460,9500,9500,9460,2378
|
|
20230914,090500,61069410,9510,9510,9510,9510,51
|
|
20230914,090400,60584400,9490,9570,9570,9490,1587
|
|
20230914,090300,45501810,9570,9580,9590,9570,105
|
|
20230914,090200,44495900,9590,9530,9590,9520,1088
|
|
20230914,090100,34090430,9530,9550,9550,9510,1332
|
|
20230914,090000,21394140,9550,9540,9550,9540,2135
|