588 lines
28 KiB
CSV
588 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,184500,1146371220,8650,8650,8650,8650,1934
|
|
20230907,184400,1146371220,8650,8650,8650,8650,0
|
|
20230907,184300,1146371220,8650,8650,8650,8650,0
|
|
20230907,184200,1146371220,8650,8650,8650,8650,0
|
|
20230907,184100,1146371220,8650,8650,8650,8650,0
|
|
20230907,184000,1146371220,8650,8650,8650,8650,0
|
|
20230907,183900,1146371220,8650,8650,8650,8650,0
|
|
20230907,183800,1146371220,8650,8650,8650,8650,0
|
|
20230907,183700,1146371220,8650,8650,8650,8650,0
|
|
20230907,183600,1146371220,8650,8650,8650,8650,0
|
|
20230907,183500,1146371220,8650,8650,8650,8650,0
|
|
20230907,183400,1146371220,8650,8650,8650,8650,0
|
|
20230907,183300,1146371220,8650,8650,8650,8650,0
|
|
20230907,183200,1146371220,8650,8650,8650,8650,0
|
|
20230907,183100,1146371220,8650,8650,8650,8650,0
|
|
20230907,183000,1146371220,8650,8650,8650,8650,0
|
|
20230907,182900,1146371220,8650,8650,8650,8650,0
|
|
20230907,182800,1146371220,8650,8650,8650,8650,0
|
|
20230907,182700,1146371220,8650,8650,8650,8650,0
|
|
20230907,182600,1146371220,8650,8650,8650,8650,0
|
|
20230907,182500,1146371220,8650,8650,8650,8650,0
|
|
20230907,182400,1146371220,8650,8650,8650,8650,0
|
|
20230907,182300,1146371220,8650,8650,8650,8650,0
|
|
20230907,182200,1146371220,8650,8650,8650,8650,0
|
|
20230907,182100,1146371220,8650,8650,8650,8650,0
|
|
20230907,182000,1146371220,8650,8650,8650,8650,0
|
|
20230907,181900,1146371220,8650,8650,8650,8650,0
|
|
20230907,181800,1146371220,8650,8650,8650,8650,0
|
|
20230907,181700,1146371220,8650,8650,8650,8650,0
|
|
20230907,181600,1146371220,8650,8650,8650,8650,0
|
|
20230907,181500,1146371220,8650,8650,8650,8650,1934
|
|
20230907,181400,1146371220,8650,8650,8650,8650,0
|
|
20230907,181300,1146371220,8650,8650,8650,8650,0
|
|
20230907,181200,1146371220,8650,8650,8650,8650,0
|
|
20230907,181100,1146371220,8650,8650,8650,8650,0
|
|
20230907,181000,1146371220,8650,8650,8650,8650,0
|
|
20230907,180900,1146371220,8650,8650,8650,8650,0
|
|
20230907,180800,1146371220,8650,8650,8650,8650,0
|
|
20230907,180700,1146371220,8650,8650,8650,8650,0
|
|
20230907,180600,1146371220,8650,8650,8650,8650,0
|
|
20230907,180500,1146371220,8650,8650,8650,8650,0
|
|
20230907,180400,1146371220,8650,8650,8650,8650,0
|
|
20230907,180300,1146371220,8650,8650,8650,8650,0
|
|
20230907,180200,1146371220,8650,8650,8650,8650,0
|
|
20230907,180100,1146371220,8650,8650,8650,8650,0
|
|
20230907,180000,1146371220,8650,8650,8650,8650,0
|
|
20230907,175900,1146371220,8650,8650,8650,8650,0
|
|
20230907,175800,1146371220,8650,8650,8650,8650,0
|
|
20230907,175700,1146371220,8650,8650,8650,8650,0
|
|
20230907,175600,1146371220,8650,8650,8650,8650,0
|
|
20230907,175500,1146371220,8650,8650,8650,8650,0
|
|
20230907,175400,1146371220,8650,8650,8650,8650,0
|
|
20230907,175300,1146371220,8650,8650,8650,8650,0
|
|
20230907,175200,1146371220,8650,8650,8650,8650,0
|
|
20230907,175100,1146371220,8650,8650,8650,8650,0
|
|
20230907,175000,1146371220,8650,8650,8650,8650,0
|
|
20230907,174900,1146371220,8650,8650,8650,8650,0
|
|
20230907,174800,1146371220,8650,8650,8650,8650,0
|
|
20230907,174700,1146371220,8650,8650,8650,8650,0
|
|
20230907,174600,1146371220,8650,8650,8650,8650,0
|
|
20230907,174500,1146371220,8650,8650,8650,8650,1934
|
|
20230907,174400,1146371220,8650,8650,8650,8650,0
|
|
20230907,174300,1146371220,8650,8650,8650,8650,0
|
|
20230907,174200,1146371220,8650,8650,8650,8650,0
|
|
20230907,174100,1146371220,8650,8650,8650,8650,0
|
|
20230907,174000,1146371220,8650,8650,8650,8650,0
|
|
20230907,173900,1146371220,8650,8650,8650,8650,0
|
|
20230907,173800,1146371220,8650,8650,8650,8650,0
|
|
20230907,173700,1146371220,8650,8650,8650,8650,0
|
|
20230907,173600,1146371220,8650,8650,8650,8650,0
|
|
20230907,173500,1146371220,8650,8650,8650,8650,0
|
|
20230907,173400,1146371220,8650,8650,8650,8650,0
|
|
20230907,173300,1146371220,8650,8650,8650,8650,0
|
|
20230907,173200,1146371220,8650,8650,8650,8650,0
|
|
20230907,173100,1146371220,8650,8650,8650,8650,0
|
|
20230907,173000,1146371220,8650,8650,8650,8650,0
|
|
20230907,172900,1146371220,8650,8650,8650,8650,0
|
|
20230907,172800,1146371220,8650,8650,8650,8650,0
|
|
20230907,172700,1146371220,8650,8650,8650,8650,0
|
|
20230907,172600,1146371220,8650,8650,8650,8650,0
|
|
20230907,172500,1146371220,8650,8650,8650,8650,0
|
|
20230907,172400,1146371220,8650,8650,8650,8650,0
|
|
20230907,172300,1146371220,8650,8650,8650,8650,0
|
|
20230907,172200,1146371220,8650,8650,8650,8650,0
|
|
20230907,172100,1146371220,8650,8650,8650,8650,0
|
|
20230907,172000,1146371220,8650,8650,8650,8650,0
|
|
20230907,171900,1146371220,8650,8650,8650,8650,0
|
|
20230907,171800,1146371220,8650,8650,8650,8650,0
|
|
20230907,171700,1146371220,8650,8650,8650,8650,0
|
|
20230907,171600,1146371220,8650,8650,8650,8650,0
|
|
20230907,171500,1146371220,8650,8650,8650,8650,1934
|
|
20230907,171400,1146371220,8650,8650,8650,8650,0
|
|
20230907,171300,1146371220,8650,8650,8650,8650,0
|
|
20230907,171200,1146371220,8650,8650,8650,8650,0
|
|
20230907,171100,1146371220,8650,8650,8650,8650,0
|
|
20230907,171000,1146371220,8650,8650,8650,8650,0
|
|
20230907,170900,1146371220,8650,8650,8650,8650,0
|
|
20230907,170800,1146371220,8650,8650,8650,8650,0
|
|
20230907,170700,1146371220,8650,8650,8650,8650,0
|
|
20230907,170600,1146371220,8650,8650,8650,8650,0
|
|
20230907,170500,1146371220,8650,8650,8650,8650,0
|
|
20230907,170400,1146371220,8650,8650,8650,8650,0
|
|
20230907,170300,1146371220,8650,8650,8650,8650,0
|
|
20230907,170200,1146371220,8650,8650,8650,8650,0
|
|
20230907,170100,1146371220,8650,8650,8650,8650,0
|
|
20230907,170000,1146371220,8650,8650,8650,8650,0
|
|
20230907,165900,1146371220,8650,8650,8650,8650,0
|
|
20230907,165800,1146371220,8650,8650,8650,8650,0
|
|
20230907,165700,1146371220,8650,8650,8650,8650,0
|
|
20230907,165600,1146371220,8650,8650,8650,8650,0
|
|
20230907,165500,1146371220,8650,8650,8650,8650,0
|
|
20230907,165400,1146371220,8650,8650,8650,8650,0
|
|
20230907,165300,1146371220,8650,8650,8650,8650,0
|
|
20230907,165200,1146371220,8650,8650,8650,8650,0
|
|
20230907,165100,1146371220,8650,8650,8650,8650,0
|
|
20230907,165000,1146371220,8650,8650,8650,8650,0
|
|
20230907,164900,1146371220,8650,8650,8650,8650,0
|
|
20230907,164800,1146371220,8650,8650,8650,8650,0
|
|
20230907,164700,1146371220,8650,8650,8650,8650,0
|
|
20230907,164600,1146371220,8650,8650,8650,8650,0
|
|
20230907,164500,1146371220,8650,8650,8650,8650,1934
|
|
20230907,164400,1146371220,8650,8650,8650,8650,0
|
|
20230907,164300,1146371220,8650,8650,8650,8650,0
|
|
20230907,164200,1146371220,8650,8650,8650,8650,0
|
|
20230907,164100,1146371220,8650,8650,8650,8650,0
|
|
20230907,164000,1146371220,8650,8650,8650,8650,0
|
|
20230907,163900,1146371220,8650,8650,8650,8650,0
|
|
20230907,163800,1146371220,8650,8650,8650,8650,0
|
|
20230907,163700,1146371220,8650,8650,8650,8650,0
|
|
20230907,163600,1146371220,8650,8650,8650,8650,0
|
|
20230907,163500,1146371220,8650,8650,8650,8650,0
|
|
20230907,163400,1146371220,8650,8650,8650,8650,0
|
|
20230907,163300,1146371220,8650,8650,8650,8650,0
|
|
20230907,163200,1146371220,8650,8650,8650,8650,0
|
|
20230907,163100,1146371220,8650,8650,8650,8650,0
|
|
20230907,163000,1146371220,8650,8650,8650,8650,0
|
|
20230907,162900,1146371220,8650,8650,8650,8650,0
|
|
20230907,162800,1146371220,8650,8650,8650,8650,0
|
|
20230907,162700,1146371220,8650,8650,8650,8650,0
|
|
20230907,162600,1146371220,8650,8650,8650,8650,0
|
|
20230907,162500,1146371220,8650,8650,8650,8650,0
|
|
20230907,162400,1146371220,8650,8650,8650,8650,0
|
|
20230907,162300,1146371220,8650,8650,8650,8650,0
|
|
20230907,162200,1146371220,8650,8650,8650,8650,0
|
|
20230907,162100,1146371220,8650,8650,8650,8650,0
|
|
20230907,162000,1146371220,8650,8650,8650,8650,0
|
|
20230907,161900,1146371220,8650,8650,8650,8650,0
|
|
20230907,161800,1146371220,8650,8650,8650,8650,0
|
|
20230907,161700,1146371220,8650,8650,8650,8650,0
|
|
20230907,161600,1146371220,8650,8650,8650,8650,0
|
|
20230907,161500,1146371220,8650,8650,8650,8650,1934
|
|
20230907,161400,1146371220,8650,8650,8650,8650,0
|
|
20230907,161300,1146371220,8650,8650,8650,8650,0
|
|
20230907,161200,1146371220,8650,8650,8650,8650,0
|
|
20230907,161100,1146371220,8650,8650,8650,8650,0
|
|
20230907,161000,1146371220,8650,8650,8650,8650,0
|
|
20230907,160900,1146371220,8650,8650,8650,8650,0
|
|
20230907,160800,1146371220,8650,8650,8650,8650,0
|
|
20230907,160700,1146371220,8650,8650,8650,8650,0
|
|
20230907,160600,1146371220,8650,8650,8650,8650,0
|
|
20230907,160500,1146371220,8650,8650,8650,8650,0
|
|
20230907,160400,1146371220,8650,8650,8650,8650,0
|
|
20230907,160300,1146371220,8650,8650,8650,8650,0
|
|
20230907,160200,1146371220,8650,8650,8650,8650,0
|
|
20230907,160100,1146371220,8650,8650,8650,8650,0
|
|
20230907,160000,1146371220,8650,8650,8650,8650,0
|
|
20230907,155900,1146371220,8650,8650,8650,8650,0
|
|
20230907,155800,1146371220,8650,8650,8650,8650,0
|
|
20230907,155700,1146371220,8650,8650,8650,8650,0
|
|
20230907,155600,1146371220,8650,8650,8650,8650,0
|
|
20230907,155500,1146371220,8650,8650,8650,8650,0
|
|
20230907,155400,1146371220,8650,8650,8650,8650,0
|
|
20230907,155300,1146371220,8650,8650,8650,8650,0
|
|
20230907,155200,1146371220,8650,8650,8650,8650,0
|
|
20230907,155100,1146371220,8650,8650,8650,8650,0
|
|
20230907,155000,1146371220,8650,8650,8650,8650,0
|
|
20230907,154900,1146371220,8650,8650,8650,8650,0
|
|
20230907,154800,1146371220,8650,8650,8650,8650,0
|
|
20230907,154700,1146371220,8650,8650,8650,8650,0
|
|
20230907,154600,1146371220,8650,8650,8650,8650,0
|
|
20230907,154500,1146371220,8650,8650,8650,8650,1934
|
|
20230907,154400,1146371220,8650,8650,8650,8650,0
|
|
20230907,154300,1146371220,8650,8650,8650,8650,0
|
|
20230907,154200,1146371220,8650,8650,8650,8650,0
|
|
20230907,154100,1146371220,8650,8650,8650,8650,0
|
|
20230907,154000,1146371220,8650,8650,8650,8650,0
|
|
20230907,153900,1146371220,8650,8650,8650,8650,0
|
|
20230907,153800,1146371220,8650,8650,8650,8650,0
|
|
20230907,153700,1146371220,8650,8650,8650,8650,0
|
|
20230907,153600,1146371220,8650,8650,8650,8650,0
|
|
20230907,153500,1146371220,8650,8650,8650,8650,0
|
|
20230907,153400,1146371220,8650,8650,8650,8650,0
|
|
20230907,153300,1146371220,8650,8650,8650,8650,0
|
|
20230907,153200,1146371220,8650,8650,8650,8650,0
|
|
20230907,153100,1146371220,8650,8650,8650,8650,0
|
|
20230907,153000,1146371220,8650,8650,8650,8650,1934
|
|
20230907,152900,1129642120,8650,8650,8650,8650,0
|
|
20230907,152800,1129642120,8650,8650,8650,8650,0
|
|
20230907,152700,1129642120,8650,8650,8650,8650,0
|
|
20230907,152600,1129642120,8650,8650,8650,8650,0
|
|
20230907,152500,1129642120,8650,8650,8650,8650,0
|
|
20230907,152400,1129642120,8650,8650,8650,8650,0
|
|
20230907,152300,1129642120,8650,8650,8650,8650,0
|
|
20230907,152200,1129642120,8650,8650,8650,8650,0
|
|
20230907,152100,1129642120,8650,8650,8650,8650,0
|
|
20230907,152000,1129642120,8650,8650,8650,8650,0
|
|
20230907,151900,1129642120,8650,8640,8650,8630,1190
|
|
20230907,151800,1119363070,8640,8630,8640,8630,71
|
|
20230907,151700,1118750300,8630,8630,8630,8630,39
|
|
20230907,151600,1118413730,8620,8620,8620,8620,200
|
|
20230907,151500,1116689730,8630,8630,8630,8630,228
|
|
20230907,151400,1114722090,8630,8630,8630,8630,340
|
|
20230907,151300,1111787890,8620,8610,8620,8610,1373
|
|
20230907,151200,1099964870,8620,8630,8630,8620,491
|
|
20230907,151100,1095732210,8630,8630,8630,8630,2
|
|
20230907,151000,1095714950,8630,8620,8630,8620,165
|
|
20230907,150900,1094292620,8620,8620,8620,8620,180
|
|
20230907,150800,1092741020,8620,8620,8620,8620,118
|
|
20230907,150700,1091723860,8610,8610,8610,8610,0
|
|
20230907,150600,1091723860,8610,8620,8620,8610,2124
|
|
20230907,150500,1073426880,8640,8640,8640,8630,17
|
|
20230907,150400,1073280020,8630,8630,8630,8620,89
|
|
20230907,150300,1072512000,8630,8630,8630,8630,152
|
|
20230907,150200,1071200240,8630,8630,8630,8630,1
|
|
20230907,150100,1071191610,8640,8640,8640,8640,0
|
|
20230907,150000,1071191610,8640,8620,8640,8600,98
|
|
20230907,145900,1070348050,8610,8610,8610,8610,20
|
|
20230907,145800,1070175850,8610,8610,8610,8610,0
|
|
20230907,145700,1070175850,8610,8610,8610,8610,100
|
|
20230907,145600,1069314850,8610,8610,8610,8610,1
|
|
20230907,145500,1069306240,8610,8610,8610,8610,0
|
|
20230907,145400,1069306240,8610,8610,8610,8610,225
|
|
20230907,145300,1067368990,8600,8600,8600,8600,0
|
|
20230907,145200,1067368990,8600,8600,8600,8600,151
|
|
20230907,145100,1066070390,8610,8620,8620,8600,2119
|
|
20230907,145000,1047829950,8640,8640,8640,8640,203
|
|
20230907,144900,1046076030,8640,8640,8640,8640,3
|
|
20230907,144800,1046050110,8640,8620,8640,8620,116
|
|
20230907,144700,1045048960,8610,8630,8630,8610,448
|
|
20230907,144600,1041183220,8610,8610,8610,8600,212
|
|
20230907,144500,1039357950,8610,8620,8620,8610,64
|
|
20230907,144400,1038806710,8620,8620,8620,8620,110
|
|
20230907,144300,1037858510,8610,8610,8610,8610,0
|
|
20230907,144200,1037858510,8610,8610,8610,8610,0
|
|
20230907,144100,1037858510,8610,8580,8610,8580,681
|
|
20230907,144000,1032001610,8590,8580,8590,8580,222
|
|
20230907,143900,1030096830,8590,8590,8590,8590,34
|
|
20230907,143800,1029804770,8600,8600,8600,8600,10
|
|
20230907,143700,1029718770,8580,8590,8600,8580,653
|
|
20230907,143600,1024111010,8580,8580,8580,8580,18
|
|
20230907,143500,1023956570,8580,8580,8590,8580,305
|
|
20230907,143400,1021338870,8590,8580,8590,8580,31
|
|
20230907,143300,1021072840,8590,8590,8590,8580,147
|
|
20230907,143200,1019810650,8580,8580,8580,8580,104
|
|
20230907,143100,1018918330,8580,8580,8580,8580,347
|
|
20230907,143000,1015941070,8580,8590,8590,8580,1543
|
|
20230907,142900,1002686710,8600,8610,8610,8600,4969
|
|
20230907,142800,959948430,8620,8610,8620,8600,1125
|
|
20230907,142700,950267960,8610,8610,8610,8610,0
|
|
20230907,142600,950267960,8610,8630,8630,8610,7766
|
|
20230907,142500,883368710,8630,8630,8630,8630,76
|
|
20230907,142400,882712830,8630,8630,8630,8630,0
|
|
20230907,142300,882712830,8630,8630,8630,8630,11
|
|
20230907,142200,882617900,8630,8630,8630,8630,13
|
|
20230907,142100,882505710,8630,8640,8640,8630,62
|
|
20230907,142000,881970230,8640,8640,8640,8640,0
|
|
20230907,141900,881970230,8640,8640,8640,8640,0
|
|
20230907,141800,881970230,8640,8640,8640,8640,20
|
|
20230907,141700,881797430,8640,8640,8640,8640,7
|
|
20230907,141600,881736950,8630,8640,8640,8630,27
|
|
20230907,141500,881503930,8640,8640,8640,8630,93
|
|
20230907,141400,880700440,8640,8640,8640,8640,11
|
|
20230907,141300,880605400,8630,8630,8630,8630,41
|
|
20230907,141200,880251570,8630,8630,8630,8630,6
|
|
20230907,141100,880199790,8620,8620,8620,8620,0
|
|
20230907,141000,880199790,8620,8620,8620,8620,0
|
|
20230907,140900,880199790,8620,8620,8620,8620,0
|
|
20230907,140800,880199790,8620,8630,8630,8620,2361
|
|
20230907,140700,859824560,8640,8640,8640,8640,51
|
|
20230907,140600,859383920,8640,8630,8640,8630,135
|
|
20230907,140500,858217530,8640,8640,8640,8640,41
|
|
20230907,140400,857863290,8640,8640,8640,8640,50
|
|
20230907,140300,857431290,8640,8640,8640,8640,10
|
|
20230907,140200,857344890,8640,8640,8640,8640,51
|
|
20230907,140100,856904250,8640,8640,8640,8640,208
|
|
20230907,140000,855107130,8640,8640,8640,8640,160
|
|
20230907,135900,853724730,8640,8640,8640,8640,70
|
|
20230907,135800,853119930,8640,8640,8640,8640,0
|
|
20230907,135700,853119930,8640,8650,8650,8630,7
|
|
20230907,135600,853059450,8650,8650,8650,8650,6
|
|
20230907,135500,853007550,8650,8650,8650,8650,13
|
|
20230907,135400,852895100,8640,8640,8640,8640,141
|
|
20230907,135300,851676860,8640,8640,8660,8640,631
|
|
20230907,135200,846224900,8650,8650,8650,8650,1
|
|
20230907,135100,846216250,8640,8640,8640,8640,0
|
|
20230907,135000,846216250,8640,8640,8640,8640,0
|
|
20230907,134900,846216250,8640,8640,8640,8640,130
|
|
20230907,134800,845093050,8640,8640,8640,8640,101
|
|
20230907,134700,844220410,8640,8640,8640,8640,6
|
|
20230907,134600,844168570,8640,8640,8640,8640,95
|
|
20230907,134500,843347770,8640,8640,8640,8640,78
|
|
20230907,134400,842673850,8660,8660,8660,8660,5
|
|
20230907,134300,842630550,8660,8640,8660,8640,276
|
|
20230907,134200,840242800,8640,8650,8650,8630,5574
|
|
20230907,134100,792057780,8660,8660,8660,8660,361
|
|
20230907,134000,788931520,8690,8660,8690,8660,28
|
|
20230907,133900,788688680,8650,8650,8650,8650,5
|
|
20230907,133800,788645430,8660,8660,8660,8660,0
|
|
20230907,133700,788645430,8660,8660,8660,8660,21
|
|
20230907,133600,788463570,8660,8660,8660,8660,0
|
|
20230907,133500,788463570,8660,8660,8660,8660,83
|
|
20230907,133400,787744790,8650,8650,8650,8650,312
|
|
20230907,133300,785045990,8650,8660,8660,8650,888
|
|
20230907,133200,777356110,8660,8660,8660,8660,20
|
|
20230907,133100,777182910,8660,8660,8660,8660,632
|
|
20230907,133000,771709790,8670,8670,8670,8670,908
|
|
20230907,132900,763837430,8700,8700,8700,8700,5
|
|
20230907,132800,763793930,8700,8700,8700,8700,0
|
|
20230907,132700,763793930,8700,8700,8700,8700,0
|
|
20230907,132600,763793930,8700,8700,8700,8700,2
|
|
20230907,132500,763776530,8700,8700,8700,8700,0
|
|
20230907,132400,763776530,8700,8700,8700,8700,0
|
|
20230907,132300,763776530,8700,8700,8700,8700,0
|
|
20230907,132200,763776530,8700,8690,8700,8690,286
|
|
20230907,132100,761288350,8690,8660,8690,8660,121
|
|
20230907,132000,760240460,8660,8690,8690,8660,38
|
|
20230907,131900,759911350,8660,8660,8660,8660,20
|
|
20230907,131800,759738150,8660,8660,8660,8660,2
|
|
20230907,131700,759720830,8660,8660,8660,8660,1
|
|
20230907,131600,759712170,8690,8690,8690,8690,4
|
|
20230907,131500,759677410,8690,8690,8690,8690,6
|
|
20230907,131400,759625270,8690,8690,8690,8690,374
|
|
20230907,131300,756375210,8690,8690,8690,8690,0
|
|
20230907,131200,756375210,8690,8690,8690,8690,10
|
|
20230907,131100,756288310,8690,8690,8690,8690,5
|
|
20230907,131000,756244860,8690,8690,8690,8690,1
|
|
20230907,130900,756236170,8660,8670,8670,8660,5209
|
|
20230907,130800,711098360,8690,8690,8690,8690,0
|
|
20230907,130700,711098360,8690,8690,8690,8690,2
|
|
20230907,130600,711080980,8690,8690,8690,8690,2
|
|
20230907,130500,711063600,8700,8700,8700,8700,1
|
|
20230907,130400,711054900,8670,8670,8670,8670,0
|
|
20230907,130300,711054900,8670,8680,8680,8670,2000
|
|
20230907,130200,693712700,8690,8690,8690,8690,201
|
|
20230907,130100,691966010,8690,8690,8690,8690,1
|
|
20230907,130000,691957320,8680,8680,8680,8680,1
|
|
20230907,125900,691948640,8700,8690,8700,8690,101
|
|
20230907,125800,691070940,8690,8690,8690,8690,0
|
|
20230907,125700,691070940,8690,8690,8690,8680,133
|
|
20230907,125600,689915700,8690,8690,8690,8690,0
|
|
20230907,125500,689915700,8690,8690,8690,8690,0
|
|
20230907,125400,689915700,8690,8690,8690,8690,100
|
|
20230907,125300,689046700,8690,8690,8690,8690,158
|
|
20230907,125200,687673680,8690,8690,8690,8690,71
|
|
20230907,125100,687056690,8690,8690,8690,8690,0
|
|
20230907,125000,687056690,8690,8690,8690,8690,0
|
|
20230907,124900,687056690,8690,8690,8690,8690,250
|
|
20230907,124800,684884190,8690,8690,8690,8690,150
|
|
20230907,124700,683580690,8700,8700,8700,8700,1
|
|
20230907,124600,683571990,8690,8700,8700,8690,2
|
|
20230907,124500,683554600,8680,8680,8680,8680,0
|
|
20230907,124400,683554600,8680,8680,8680,8680,0
|
|
20230907,124300,683554600,8680,8700,8700,8680,16
|
|
20230907,124200,683415640,8680,8680,8680,8680,0
|
|
20230907,124100,683415640,8680,8680,8680,8680,7
|
|
20230907,124000,683354880,8680,8680,8680,8680,0
|
|
20230907,123900,683354880,8680,8680,8680,8680,48
|
|
20230907,123800,682938240,8680,8680,8680,8680,26
|
|
20230907,123700,682712560,8680,8680,8680,8680,0
|
|
20230907,123600,682712560,8680,8700,8700,8680,375
|
|
20230907,123500,679457200,8680,8690,8690,8680,31
|
|
20230907,123400,679187820,8690,8690,8690,8690,51
|
|
20230907,123300,678744630,8690,8690,8690,8690,33
|
|
20230907,123200,678457860,8700,8700,8700,8700,2
|
|
20230907,123100,678440460,8710,8700,8710,8670,3711
|
|
20230907,123000,646235980,8710,8710,8710,8710,18
|
|
20230907,122900,646079200,8710,8710,8710,8710,14
|
|
20230907,122800,645957260,8700,8700,8700,8700,3
|
|
20230907,122700,645931160,8680,8680,8680,8680,0
|
|
20230907,122600,645931160,8680,8680,8680,8680,5
|
|
20230907,122500,645887760,8700,8700,8700,8700,10
|
|
20230907,122400,645800760,8700,8700,8700,8700,0
|
|
20230907,122300,645800760,8700,8700,8700,8700,1
|
|
20230907,122200,645792060,8700,8700,8700,8700,3
|
|
20230907,122100,645765960,8700,8700,8700,8700,0
|
|
20230907,122000,645765960,8700,8700,8700,8700,0
|
|
20230907,121900,645765960,8700,8700,8700,8700,10
|
|
20230907,121800,645678960,8700,8700,8700,8700,10
|
|
20230907,121700,645591960,8710,8710,8710,8710,3
|
|
20230907,121600,645565830,8720,8720,8720,8720,0
|
|
20230907,121500,645565830,8720,8720,8720,8720,0
|
|
20230907,121400,645565830,8720,8720,8720,8720,15
|
|
20230907,121300,645435030,8720,8720,8720,8720,0
|
|
20230907,121200,645435030,8720,8720,8720,8720,100
|
|
20230907,121100,644563030,8730,8730,8730,8730,0
|
|
20230907,121000,644563030,8730,8730,8730,8730,0
|
|
20230907,120900,644563030,8730,8730,8730,8730,49
|
|
20230907,120800,644135260,8730,8730,8730,8730,0
|
|
20230907,120700,644135260,8730,8730,8730,8730,4
|
|
20230907,120600,644100340,8730,8730,8730,8730,0
|
|
20230907,120500,644100340,8730,8730,8730,8730,14
|
|
20230907,120400,643978120,8680,8680,8680,8680,192
|
|
20230907,120300,642311560,8680,8720,8720,8680,3590
|
|
20230907,120200,611093090,8730,8730,8730,8730,0
|
|
20230907,120100,611093090,8730,8730,8730,8730,0
|
|
20230907,120000,611093090,8730,8730,8730,8730,0
|
|
20230907,115900,611093090,8730,8730,8730,8730,0
|
|
20230907,115800,611093090,8730,8730,8730,8730,0
|
|
20230907,115700,611093090,8730,8730,8730,8730,0
|
|
20230907,115600,611093090,8730,8730,8730,8730,0
|
|
20230907,115500,611093090,8730,8710,8730,8710,38
|
|
20230907,115400,610762090,8740,8740,8740,8740,0
|
|
20230907,115300,610762090,8740,8710,8740,8710,18
|
|
20230907,115200,610605280,8710,8710,8710,8710,44
|
|
20230907,115100,610222040,8740,8740,8740,8740,20
|
|
20230907,115000,610047240,8710,8710,8710,8710,0
|
|
20230907,114900,610047240,8710,8710,8710,8710,23
|
|
20230907,114800,609846910,8710,8710,8710,8710,0
|
|
20230907,114700,609846910,8710,8730,8730,8710,1514
|
|
20230907,114600,596650010,8730,8730,8730,8730,1
|
|
20230907,114500,596641280,8730,8730,8730,8730,0
|
|
20230907,114400,596641280,8730,8730,8730,8730,1
|
|
20230907,114300,596632550,8720,8720,8720,8720,0
|
|
20230907,114200,596632550,8720,8730,8730,8720,200
|
|
20230907,114100,594888160,8730,8730,8730,8730,151
|
|
20230907,114000,593569930,8730,8730,8730,8730,30
|
|
20230907,113900,593308030,8730,8730,8730,8730,0
|
|
20230907,113800,593308030,8730,8730,8730,8730,0
|
|
20230907,113700,593308030,8730,8730,8730,8730,0
|
|
20230907,113600,593308030,8730,8730,8730,8730,6
|
|
20230907,113500,593255650,8730,8730,8730,8730,1500
|
|
20230907,113400,580160650,8740,8740,8740,8740,556
|
|
20230907,113300,575301210,8730,8730,8730,8730,35
|
|
20230907,113200,574995660,8730,8730,8730,8730,0
|
|
20230907,113100,574995660,8730,8730,8730,8730,10
|
|
20230907,113000,574908360,8740,8740,8740,8740,309
|
|
20230907,112900,572207700,8740,8740,8740,8740,100
|
|
20230907,112800,571333700,8740,8740,8760,8740,190
|
|
20230907,112700,569671590,8730,8740,8740,8730,1097
|
|
20230907,112600,560093270,8740,8740,8740,8740,0
|
|
20230907,112500,560093270,8740,8740,8740,8740,0
|
|
20230907,112400,560093270,8740,8740,8740,8740,0
|
|
20230907,112300,560093270,8740,8740,8740,8740,0
|
|
20230907,112200,560093270,8740,8740,8740,8740,24
|
|
20230907,112100,559883510,8740,8730,8740,8730,36
|
|
20230907,112000,559569180,8730,8740,8740,8730,20
|
|
20230907,111900,559394410,8740,8740,8740,8740,0
|
|
20230907,111800,559394410,8740,8750,8750,8740,222
|
|
20230907,111700,557454120,8750,8750,8750,8750,1
|
|
20230907,111600,557445370,8740,8740,8740,8740,80
|
|
20230907,111500,556746170,8740,8750,8750,8740,297
|
|
20230907,111400,554149390,8750,8750,8750,8750,0
|
|
20230907,111300,554149390,8750,8750,8750,8750,0
|
|
20230907,111200,554149390,8750,8750,8750,8750,2
|
|
20230907,111100,554131890,8750,8750,8750,8750,1
|
|
20230907,111000,554123140,8750,8750,8750,8750,0
|
|
20230907,110900,554123140,8750,8750,8750,8750,18
|
|
20230907,110800,553965640,8750,8750,8750,8750,0
|
|
20230907,110700,553965640,8750,8750,8750,8750,118
|
|
20230907,110600,552933140,8730,8730,8730,8730,0
|
|
20230907,110500,552933140,8730,8730,8730,8730,0
|
|
20230907,110400,552933140,8730,8740,8740,8730,548
|
|
20230907,110300,548149090,8740,8740,8740,8740,259
|
|
20230907,110200,545885430,8740,8760,8760,8740,274
|
|
20230907,110100,543490650,8760,8750,8760,8750,29
|
|
20230907,110000,543236810,8760,8760,8760,8760,660
|
|
20230907,105900,537455210,8770,8740,8770,8740,3059
|
|
20230907,105800,510674560,8740,8740,8740,8740,11
|
|
20230907,105700,510578420,8730,8730,8730,8730,0
|
|
20230907,105600,510578420,8730,8730,8730,8730,30
|
|
20230907,105500,510316520,8730,8730,8730,8730,251
|
|
20230907,105400,508125290,8730,8730,8730,8730,0
|
|
20230907,105300,508125290,8730,8730,8730,8730,237
|
|
20230907,105200,506056280,8730,8730,8730,8730,100
|
|
20230907,105100,505183280,8730,8750,8750,8730,53
|
|
20230907,105000,504719710,8730,8740,8740,8730,92
|
|
20230907,104900,503916540,8730,8730,8730,8730,1002
|
|
20230907,104800,495169080,8730,8730,8730,8730,0
|
|
20230907,104700,495169080,8730,8730,8730,8730,0
|
|
20230907,104600,495169080,8730,8730,8730,8730,44
|
|
20230907,104500,494784960,8730,8730,8730,8730,3
|
|
20230907,104400,494758770,8730,8730,8730,8730,48
|
|
20230907,104300,494339730,8720,8720,8720,8720,0
|
|
20230907,104200,494339730,8720,8720,8720,8720,0
|
|
20230907,104100,494339730,8720,8720,8720,8720,0
|
|
20230907,104000,494339730,8720,8720,8750,8720,432
|
|
20230907,103900,490572570,8710,8730,8730,8710,200
|
|
20230907,103800,488828470,8750,8750,8750,8750,0
|
|
20230907,103700,488828470,8750,8750,8750,8750,491
|
|
20230907,103600,484532220,8750,8750,8750,8750,343
|
|
20230907,103500,481530970,8730,8730,8730,8730,100
|
|
20230907,103400,480657970,8730,8730,8730,8730,5
|
|
20230907,103300,480614320,8740,8720,8740,8720,1561
|
|
20230907,103200,466977130,8720,8720,8720,8720,0
|
|
20230907,103100,466977130,8720,8720,8720,8720,16
|
|
20230907,103000,466837610,8720,8720,8720,8720,310
|
|
20230907,102900,464134410,8720,8720,8720,8720,337
|
|
20230907,102800,461195770,8730,8720,8730,8720,530
|
|
20230907,102700,456573370,8720,8720,8720,8720,2
|
|
20230907,102600,456555930,8730,8730,8730,8730,0
|
|
20230907,102500,456555930,8730,8730,8730,8730,5
|
|
20230907,102400,456512280,8740,8720,8740,8720,828
|
|
20230907,102300,449284750,8720,8720,8720,8720,200
|
|
20230907,102200,447540750,8720,8720,8720,8720,111
|
|
20230907,102100,446572830,8720,8720,8720,8720,92
|
|
20230907,102000,445770590,8720,8720,8720,8720,532
|
|
20230907,101900,441131550,8720,8730,8730,8720,18
|
|
20230907,101800,440974510,8730,8720,8730,8720,49
|
|
20230907,101700,440546750,8720,8720,8720,8720,20
|
|
20230907,101600,440372350,8730,8730,8730,8730,55
|
|
20230907,101500,439892200,8730,8740,8740,8730,101
|
|
20230907,101400,439009470,8740,8740,8740,8740,0
|
|
20230907,101300,439009470,8740,8740,8740,8740,1
|
|
20230907,101200,439000730,8720,8720,8720,8720,10
|
|
20230907,101100,438913530,8710,8730,8730,8710,1001
|
|
20230907,101000,430181860,8730,8730,8730,8730,5
|
|
20230907,100900,430138210,8730,8730,8730,8730,0
|
|
20230907,100800,430138210,8730,8730,8730,8730,0
|
|
20230907,100700,430138210,8730,8730,8730,8730,20
|
|
20230907,100600,429963610,8740,8740,8740,8740,286
|
|
20230907,100500,427463970,8740,8750,8750,8740,107
|
|
20230907,100400,426528770,8750,8750,8750,8750,214
|
|
20230907,100300,424656270,8750,8740,8750,8730,1514
|
|
20230907,100200,411416960,8740,8730,8740,8730,1831
|
|
20230907,100100,395414620,8730,8700,8730,8700,462
|
|
20230907,100000,391386090,8700,8700,8700,8700,1336
|
|
20230907,095900,379762890,8690,8670,8690,8670,2963
|
|
20230907,095800,354045710,8660,8670,8670,8660,924
|
|
20230907,095700,346043400,8670,8660,8670,8660,23
|
|
20230907,095600,345844030,8660,8660,8660,8660,857
|
|
20230907,095500,338422410,8670,8650,8670,8650,134
|
|
20230907,095400,337262180,8640,8640,8650,8640,41
|
|
20230907,095300,336907930,8630,8630,8630,8630,489
|
|
20230907,095200,332687860,8630,8650,8650,8630,708
|
|
20230907,095100,326569870,8680,8640,8680,8640,57
|
|
20230907,095000,326077350,8630,8630,8630,8630,0
|
|
20230907,094900,326077350,8630,8630,8630,8630,790
|
|
20230907,094800,319259650,8630,8630,8630,8610,3083
|
|
20230907,094700,292679890,8630,8640,8640,8630,1537
|
|
20230907,094600,279403280,8650,8660,8670,8650,6996
|
|
20230907,094500,218834350,8670,8670,8670,8670,2
|
|
20230907,094400,218817010,8670,8660,8670,8660,29
|
|
20230907,094300,218565780,8660,8680,8680,8660,1067
|
|
20230907,094200,209316550,8680,8680,8680,8680,603
|
|
20230907,094100,204082510,8690,8690,8700,8690,19
|
|
20230907,094000,203917390,8690,8690,8690,8690,1650
|
|
20230907,093900,189578890,8700,8710,8710,8700,101
|
|
20230907,093800,188699640,8710,8710,8710,8700,585
|
|
20230907,093700,183610110,8700,8710,8710,8700,611
|
|
20230907,093600,178294400,8700,8700,8700,8700,227
|
|
20230907,093500,176319500,8690,8690,8690,8690,5
|
|
20230907,093400,176276050,8690,8690,8690,8690,389
|
|
20230907,093300,172895640,8690,8690,8700,8690,5
|
|
20230907,093200,172852160,8710,8710,8710,8710,1
|
|
20230907,093100,172843450,8690,8690,8690,8690,230
|
|
20230907,093000,170844750,8690,8710,8710,8690,386
|
|
20230907,092900,167484080,8700,8710,8710,8690,2468
|
|
20230907,092800,146000560,8720,8740,8740,8720,2101
|
|
20230907,092700,127670280,8740,8740,8740,8740,441
|
|
20230907,092600,123815940,8750,8760,8760,8750,600
|
|
20230907,092500,118565920,8760,8760,8760,8760,0
|
|
20230907,092400,118565920,8760,8760,8760,8760,408
|
|
20230907,092300,114991840,8760,8760,8760,8750,233
|
|
20230907,092200,112950810,8760,8750,8760,8750,32
|
|
20230907,092100,112670590,8750,8750,8750,8740,225
|
|
20230907,092000,110701940,8740,8740,8740,8740,116
|
|
20230907,091900,109688100,8740,8740,8740,8740,273
|
|
20230907,091800,107302080,8740,8740,8740,8740,10
|
|
20230907,091700,107214680,8740,8740,8740,8740,25
|
|
20230907,091600,106996180,8740,8740,8740,8730,1714
|
|
20230907,091500,92024080,8740,8750,8750,8740,35
|
|
20230907,091400,91718160,8750,8750,8750,8750,5
|
|
20230907,091300,91674410,8740,8740,8740,8740,492
|
|
20230907,091200,87374330,8780,8740,8780,8740,698
|
|
20230907,091100,81256730,8750,8750,8750,8750,301
|
|
20230907,091000,78622980,8750,8770,8770,8750,36
|
|
20230907,090900,78307940,8770,8770,8770,8770,12
|
|
20230907,090800,78202700,8740,8740,8740,8740,0
|
|
20230907,090700,78202700,8740,8740,8740,8740,177
|
|
20230907,090600,76655720,8780,8760,8780,8750,4303
|
|
20230907,090500,38885950,8760,8760,8760,8760,31
|
|
20230907,090400,38614390,8760,8750,8760,8750,212
|
|
20230907,090300,36757280,8760,8720,8770,8720,52
|
|
20230907,090200,36302550,8710,8710,8710,8710,205
|
|
20230907,090100,34517000,8710,8700,8710,8670,420
|
|
20230907,090000,30863280,8710,8780,8780,8710,3518
|