670 lines
32 KiB
CSV
670 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,200700,643458650,7710,7710,7710,7710,1846
|
|
20230906,200600,643458650,7710,7710,7710,7710,0
|
|
20230906,200500,643458650,7710,7710,7710,7710,0
|
|
20230906,200400,643458650,7710,7710,7710,7710,0
|
|
20230906,200300,643458650,7710,7710,7710,7710,0
|
|
20230906,200200,643458650,7710,7710,7710,7710,0
|
|
20230906,200100,643458650,7710,7710,7710,7710,0
|
|
20230906,200000,643458650,7710,7710,7710,7710,0
|
|
20230906,195900,643458650,7710,7710,7710,7710,0
|
|
20230906,195800,643458650,7710,7710,7710,7710,0
|
|
20230906,195700,643458650,7710,7710,7710,7710,0
|
|
20230906,195600,643458650,7710,7710,7710,7710,0
|
|
20230906,195500,643458650,7710,7710,7710,7710,0
|
|
20230906,195400,643458650,7710,7710,7710,7710,0
|
|
20230906,195300,643458650,7710,7710,7710,7710,0
|
|
20230906,195200,643458650,7710,7710,7710,7710,0
|
|
20230906,195100,643458650,7710,7710,7710,7710,0
|
|
20230906,195000,643458650,7710,7710,7710,7710,0
|
|
20230906,194900,643458650,7710,7710,7710,7710,0
|
|
20230906,194800,643458650,7710,7710,7710,7710,0
|
|
20230906,194700,643458650,7710,7710,7710,7710,0
|
|
20230906,194600,643458650,7710,7710,7710,7710,0
|
|
20230906,194500,643458650,7710,7710,7710,7710,0
|
|
20230906,194400,643458650,7710,7710,7710,7710,0
|
|
20230906,194300,643458650,7710,7710,7710,7710,0
|
|
20230906,194200,643458650,7710,7710,7710,7710,0
|
|
20230906,194100,643458650,7710,7710,7710,7710,0
|
|
20230906,194000,643458650,7710,7710,7710,7710,0
|
|
20230906,193900,643458650,7710,7710,7710,7710,0
|
|
20230906,193800,643458650,7710,7710,7710,7710,0
|
|
20230906,193700,643458650,7710,7710,7710,7710,1846
|
|
20230906,193600,643458650,7710,7710,7710,7710,0
|
|
20230906,193500,643458650,7710,7710,7710,7710,0
|
|
20230906,193400,643458650,7710,7710,7710,7710,0
|
|
20230906,193300,643458650,7710,7710,7710,7710,0
|
|
20230906,193200,643458650,7710,7710,7710,7710,0
|
|
20230906,193100,643458650,7710,7710,7710,7710,0
|
|
20230906,193000,643458650,7710,7710,7710,7710,0
|
|
20230906,192900,643458650,7710,7710,7710,7710,0
|
|
20230906,192800,643458650,7710,7710,7710,7710,0
|
|
20230906,192700,643458650,7710,7710,7710,7710,0
|
|
20230906,192600,643458650,7710,7710,7710,7710,0
|
|
20230906,192500,643458650,7710,7710,7710,7710,0
|
|
20230906,192400,643458650,7710,7710,7710,7710,0
|
|
20230906,192300,643458650,7710,7710,7710,7710,0
|
|
20230906,192200,643458650,7710,7710,7710,7710,0
|
|
20230906,192100,643458650,7710,7710,7710,7710,0
|
|
20230906,192000,643458650,7710,7710,7710,7710,0
|
|
20230906,191900,643458650,7710,7710,7710,7710,0
|
|
20230906,191800,643458650,7710,7710,7710,7710,0
|
|
20230906,191700,643458650,7710,7710,7710,7710,0
|
|
20230906,191600,643458650,7710,7710,7710,7710,0
|
|
20230906,191500,643458650,7710,7710,7710,7710,0
|
|
20230906,191400,643458650,7710,7710,7710,7710,0
|
|
20230906,191300,643458650,7710,7710,7710,7710,0
|
|
20230906,191200,643458650,7710,7710,7710,7710,0
|
|
20230906,191100,643458650,7710,7710,7710,7710,0
|
|
20230906,191000,643458650,7710,7710,7710,7710,0
|
|
20230906,190900,643458650,7710,7710,7710,7710,0
|
|
20230906,190800,643458650,7710,7710,7710,7710,0
|
|
20230906,190700,643458650,7710,7710,7710,7710,1846
|
|
20230906,190600,643458650,7710,7710,7710,7710,0
|
|
20230906,190500,643458650,7710,7710,7710,7710,0
|
|
20230906,190400,643458650,7710,7710,7710,7710,0
|
|
20230906,190300,643458650,7710,7710,7710,7710,0
|
|
20230906,190200,643458650,7710,7710,7710,7710,0
|
|
20230906,190100,643458650,7710,7710,7710,7710,0
|
|
20230906,190000,643458650,7710,7710,7710,7710,0
|
|
20230906,185900,643458650,7710,7710,7710,7710,0
|
|
20230906,185800,643458650,7710,7710,7710,7710,0
|
|
20230906,185700,643458650,7710,7710,7710,7710,0
|
|
20230906,185600,643458650,7710,7710,7710,7710,0
|
|
20230906,185500,643458650,7710,7710,7710,7710,0
|
|
20230906,185400,643458650,7710,7710,7710,7710,0
|
|
20230906,185300,643458650,7710,7710,7710,7710,0
|
|
20230906,185200,643458650,7710,7710,7710,7710,0
|
|
20230906,185100,643458650,7710,7710,7710,7710,0
|
|
20230906,185000,643458650,7710,7710,7710,7710,0
|
|
20230906,184900,643458650,7710,7710,7710,7710,0
|
|
20230906,184800,643458650,7710,7710,7710,7710,0
|
|
20230906,184700,643458650,7710,7710,7710,7710,0
|
|
20230906,184600,643458650,7710,7710,7710,7710,0
|
|
20230906,184500,643458650,7710,7710,7710,7710,0
|
|
20230906,184400,643458650,7710,7710,7710,7710,0
|
|
20230906,184300,643458650,7710,7710,7710,7710,0
|
|
20230906,184200,643458650,7710,7710,7710,7710,0
|
|
20230906,184100,643458650,7710,7710,7710,7710,0
|
|
20230906,184000,643458650,7710,7710,7710,7710,0
|
|
20230906,183900,643458650,7710,7710,7710,7710,0
|
|
20230906,183800,643458650,7710,7710,7710,7710,0
|
|
20230906,183700,643458650,7710,7710,7710,7710,1846
|
|
20230906,183600,643458650,7710,7710,7710,7710,0
|
|
20230906,183500,643458650,7710,7710,7710,7710,0
|
|
20230906,183400,643458650,7710,7710,7710,7710,0
|
|
20230906,183300,643458650,7710,7710,7710,7710,0
|
|
20230906,183200,643458650,7710,7710,7710,7710,0
|
|
20230906,183100,643458650,7710,7710,7710,7710,0
|
|
20230906,183000,643458650,7710,7710,7710,7710,0
|
|
20230906,182900,643458650,7710,7710,7710,7710,0
|
|
20230906,182800,643458650,7710,7710,7710,7710,0
|
|
20230906,182700,643458650,7710,7710,7710,7710,0
|
|
20230906,182600,643458650,7710,7710,7710,7710,0
|
|
20230906,182500,643458650,7710,7710,7710,7710,0
|
|
20230906,182400,643458650,7710,7710,7710,7710,0
|
|
20230906,182300,643458650,7710,7710,7710,7710,0
|
|
20230906,182200,643458650,7710,7710,7710,7710,0
|
|
20230906,182100,643458650,7710,7710,7710,7710,0
|
|
20230906,182000,643458650,7710,7710,7710,7710,0
|
|
20230906,181900,643458650,7710,7710,7710,7710,0
|
|
20230906,181800,643458650,7710,7710,7710,7710,0
|
|
20230906,181700,643458650,7710,7710,7710,7710,0
|
|
20230906,181600,643458650,7710,7710,7710,7710,0
|
|
20230906,181500,643458650,7710,7710,7710,7710,0
|
|
20230906,181400,643458650,7710,7710,7710,7710,0
|
|
20230906,181300,643458650,7710,7710,7710,7710,0
|
|
20230906,181200,643458650,7710,7710,7710,7710,0
|
|
20230906,181100,643458650,7710,7710,7710,7710,0
|
|
20230906,181000,643458650,7710,7710,7710,7710,0
|
|
20230906,180900,643458650,7710,7710,7710,7710,0
|
|
20230906,180800,643458650,7710,7710,7710,7710,0
|
|
20230906,180700,643458650,7710,7710,7710,7710,1846
|
|
20230906,180600,643458650,7710,7710,7710,7710,0
|
|
20230906,180500,643458650,7710,7710,7710,7710,0
|
|
20230906,180400,643458650,7710,7710,7710,7710,0
|
|
20230906,180300,643458650,7710,7710,7710,7710,0
|
|
20230906,180200,643458650,7710,7710,7710,7710,0
|
|
20230906,180100,643458650,7710,7710,7710,7710,0
|
|
20230906,180000,643458650,7710,7710,7710,7710,0
|
|
20230906,175900,643458650,7710,7710,7710,7710,0
|
|
20230906,175800,643458650,7710,7710,7710,7710,0
|
|
20230906,175700,643458650,7710,7710,7710,7710,0
|
|
20230906,175600,643458650,7710,7710,7710,7710,0
|
|
20230906,175500,643458650,7710,7710,7710,7710,0
|
|
20230906,175400,643458650,7710,7710,7710,7710,0
|
|
20230906,175300,643458650,7710,7710,7710,7710,0
|
|
20230906,175200,643458650,7710,7710,7710,7710,0
|
|
20230906,175100,643458650,7710,7710,7710,7710,0
|
|
20230906,175000,643458650,7710,7710,7710,7710,0
|
|
20230906,174900,643458650,7710,7710,7710,7710,0
|
|
20230906,174800,643458650,7710,7710,7710,7710,0
|
|
20230906,174700,643458650,7710,7710,7710,7710,0
|
|
20230906,174600,643458650,7710,7710,7710,7710,0
|
|
20230906,174500,643458650,7710,7710,7710,7710,0
|
|
20230906,174400,643458650,7710,7710,7710,7710,0
|
|
20230906,174300,643458650,7710,7710,7710,7710,0
|
|
20230906,174200,643458650,7710,7710,7710,7710,0
|
|
20230906,174100,643458650,7710,7710,7710,7710,0
|
|
20230906,174000,643458650,7710,7710,7710,7710,0
|
|
20230906,173900,643458650,7710,7710,7710,7710,0
|
|
20230906,173800,643458650,7710,7710,7710,7710,0
|
|
20230906,173700,643458650,7710,7710,7710,7710,1846
|
|
20230906,173600,643458650,7710,7710,7710,7710,0
|
|
20230906,173500,643458650,7710,7710,7710,7710,0
|
|
20230906,173400,643458650,7710,7710,7710,7710,0
|
|
20230906,173300,643458650,7710,7710,7710,7710,0
|
|
20230906,173200,643458650,7710,7710,7710,7710,0
|
|
20230906,173100,643458650,7710,7710,7710,7710,0
|
|
20230906,173000,643458650,7710,7710,7710,7710,0
|
|
20230906,172900,643458650,7710,7710,7710,7710,0
|
|
20230906,172800,643458650,7710,7710,7710,7710,0
|
|
20230906,172700,643458650,7710,7710,7710,7710,0
|
|
20230906,172600,643458650,7710,7710,7710,7710,0
|
|
20230906,172500,643458650,7710,7710,7710,7710,0
|
|
20230906,172400,643458650,7710,7710,7710,7710,0
|
|
20230906,172300,643458650,7710,7710,7710,7710,0
|
|
20230906,172200,643458650,7710,7710,7710,7710,0
|
|
20230906,172100,643458650,7710,7710,7710,7710,0
|
|
20230906,172000,643458650,7710,7710,7710,7710,0
|
|
20230906,171900,643458650,7710,7710,7710,7710,0
|
|
20230906,171800,643458650,7710,7710,7710,7710,0
|
|
20230906,171700,643458650,7710,7710,7710,7710,0
|
|
20230906,171600,643458650,7710,7710,7710,7710,0
|
|
20230906,171500,643458650,7710,7710,7710,7710,0
|
|
20230906,171400,643458650,7710,7710,7710,7710,0
|
|
20230906,171300,643458650,7710,7710,7710,7710,0
|
|
20230906,171200,643458650,7710,7710,7710,7710,0
|
|
20230906,171100,643458650,7710,7710,7710,7710,0
|
|
20230906,171000,643458650,7710,7710,7710,7710,0
|
|
20230906,170900,643458650,7710,7710,7710,7710,0
|
|
20230906,170800,643458650,7710,7710,7710,7710,0
|
|
20230906,170700,643458650,7710,7710,7710,7710,1846
|
|
20230906,170600,643458650,7710,7710,7710,7710,0
|
|
20230906,170500,643458650,7710,7710,7710,7710,0
|
|
20230906,170400,643458650,7710,7710,7710,7710,0
|
|
20230906,170300,643458650,7710,7710,7710,7710,0
|
|
20230906,170200,643458650,7710,7710,7710,7710,0
|
|
20230906,170100,643458650,7710,7710,7710,7710,0
|
|
20230906,170000,643458650,7710,7710,7710,7710,0
|
|
20230906,165900,643458650,7710,7710,7710,7710,0
|
|
20230906,165800,643458650,7710,7710,7710,7710,0
|
|
20230906,165700,643458650,7710,7710,7710,7710,0
|
|
20230906,165600,643458650,7710,7710,7710,7710,0
|
|
20230906,165500,643458650,7710,7710,7710,7710,0
|
|
20230906,165400,643458650,7710,7710,7710,7710,0
|
|
20230906,165300,643458650,7710,7710,7710,7710,0
|
|
20230906,165200,643458650,7710,7710,7710,7710,0
|
|
20230906,165100,643458650,7710,7710,7710,7710,0
|
|
20230906,165000,643458650,7710,7710,7710,7710,0
|
|
20230906,164900,643458650,7710,7710,7710,7710,0
|
|
20230906,164800,643458650,7710,7710,7710,7710,0
|
|
20230906,164700,643458650,7710,7710,7710,7710,0
|
|
20230906,164600,643458650,7710,7710,7710,7710,0
|
|
20230906,164500,643458650,7710,7710,7710,7710,0
|
|
20230906,164400,643458650,7710,7710,7710,7710,0
|
|
20230906,164300,643458650,7710,7710,7710,7710,0
|
|
20230906,164200,643458650,7710,7710,7710,7710,0
|
|
20230906,164100,643458650,7710,7710,7710,7710,0
|
|
20230906,164000,643458650,7710,7710,7710,7710,0
|
|
20230906,163900,643458650,7710,7710,7710,7710,0
|
|
20230906,163800,643458650,7710,7710,7710,7710,0
|
|
20230906,163700,643458650,7710,7710,7710,7710,1846
|
|
20230906,163600,643458650,7710,7710,7710,7710,0
|
|
20230906,163500,643458650,7710,7710,7710,7710,0
|
|
20230906,163400,643458650,7710,7710,7710,7710,0
|
|
20230906,163300,643458650,7710,7710,7710,7710,0
|
|
20230906,163200,643458650,7710,7710,7710,7710,0
|
|
20230906,163100,643458650,7710,7710,7710,7710,0
|
|
20230906,163000,643458650,7710,7710,7710,7710,0
|
|
20230906,162900,643458650,7710,7710,7710,7710,0
|
|
20230906,162800,643458650,7710,7710,7710,7710,0
|
|
20230906,162700,643458650,7710,7710,7710,7710,0
|
|
20230906,162600,643458650,7710,7710,7710,7710,0
|
|
20230906,162500,643458650,7710,7710,7710,7710,0
|
|
20230906,162400,643458650,7710,7710,7710,7710,0
|
|
20230906,162300,643458650,7710,7710,7710,7710,0
|
|
20230906,162200,643458650,7710,7710,7710,7710,0
|
|
20230906,162100,643458650,7710,7710,7710,7710,0
|
|
20230906,162000,643458650,7710,7710,7710,7710,0
|
|
20230906,161900,643458650,7710,7710,7710,7710,0
|
|
20230906,161800,643458650,7710,7710,7710,7710,0
|
|
20230906,161700,643458650,7710,7710,7710,7710,0
|
|
20230906,161600,643458650,7710,7710,7710,7710,0
|
|
20230906,161500,643458650,7710,7710,7710,7710,0
|
|
20230906,161400,643458650,7710,7710,7710,7710,0
|
|
20230906,161300,643458650,7710,7710,7710,7710,0
|
|
20230906,161200,643458650,7710,7710,7710,7710,0
|
|
20230906,161100,643458650,7710,7710,7710,7710,0
|
|
20230906,161000,643458650,7710,7710,7710,7710,0
|
|
20230906,160900,643458650,7710,7710,7710,7710,0
|
|
20230906,160800,643458650,7710,7710,7710,7710,0
|
|
20230906,160700,643458650,7710,7710,7710,7710,1846
|
|
20230906,160600,643458650,7710,7710,7710,7710,0
|
|
20230906,160500,643458650,7710,7710,7710,7710,0
|
|
20230906,160400,643458650,7710,7710,7710,7710,0
|
|
20230906,160300,643458650,7710,7710,7710,7710,0
|
|
20230906,160200,643458650,7710,7710,7710,7710,0
|
|
20230906,160100,643458650,7710,7710,7710,7710,0
|
|
20230906,160000,643458650,7710,7710,7710,7710,0
|
|
20230906,155900,643458650,7710,7710,7710,7710,0
|
|
20230906,155800,643458650,7710,7710,7710,7710,0
|
|
20230906,155700,643458650,7710,7710,7710,7710,0
|
|
20230906,155600,643458650,7710,7710,7710,7710,0
|
|
20230906,155500,643458650,7710,7710,7710,7710,0
|
|
20230906,155400,643458650,7710,7710,7710,7710,0
|
|
20230906,155300,643458650,7710,7710,7710,7710,0
|
|
20230906,155200,643458650,7710,7710,7710,7710,0
|
|
20230906,155100,643458650,7710,7710,7710,7710,0
|
|
20230906,155000,643458650,7710,7710,7710,7710,0
|
|
20230906,154900,643458650,7710,7710,7710,7710,0
|
|
20230906,154800,643458650,7710,7710,7710,7710,0
|
|
20230906,154700,643458650,7710,7710,7710,7710,0
|
|
20230906,154600,643458650,7710,7710,7710,7710,0
|
|
20230906,154500,643458650,7710,7710,7710,7710,0
|
|
20230906,154400,643458650,7710,7710,7710,7710,0
|
|
20230906,154300,643458650,7710,7710,7710,7710,0
|
|
20230906,154200,643458650,7710,7710,7710,7710,0
|
|
20230906,154100,643458650,7710,7710,7710,7710,0
|
|
20230906,154000,643458650,7710,7710,7710,7710,0
|
|
20230906,153900,643458650,7710,7710,7710,7710,0
|
|
20230906,153800,643458650,7710,7710,7710,7710,0
|
|
20230906,153700,643458650,7710,7710,7710,7710,1846
|
|
20230906,153600,643458650,7710,7710,7710,7710,0
|
|
20230906,153500,643458650,7710,7710,7710,7710,0
|
|
20230906,153400,643458650,7710,7710,7710,7710,0
|
|
20230906,153300,643458650,7710,7710,7710,7710,0
|
|
20230906,153200,643458650,7710,7710,7710,7710,0
|
|
20230906,153100,643458650,7710,7710,7710,7710,0
|
|
20230906,153000,643458650,7710,7710,7710,7710,1846
|
|
20230906,152900,629225990,7720,7720,7720,7720,0
|
|
20230906,152800,629225990,7720,7720,7720,7720,0
|
|
20230906,152700,629225990,7720,7720,7720,7720,0
|
|
20230906,152600,629225990,7720,7720,7720,7720,0
|
|
20230906,152500,629225990,7720,7720,7720,7720,0
|
|
20230906,152400,629225990,7720,7720,7720,7720,0
|
|
20230906,152300,629225990,7720,7720,7720,7720,0
|
|
20230906,152200,629225990,7720,7720,7720,7720,0
|
|
20230906,152100,629225990,7720,7720,7720,7720,0
|
|
20230906,152000,629225990,7720,7720,7720,7720,0
|
|
20230906,151900,629225990,7720,7700,7720,7700,530
|
|
20230906,151800,625134460,7710,7710,7710,7700,2981
|
|
20230906,151700,602178850,7710,7710,7710,7710,30
|
|
20230906,151600,601947550,7710,7710,7710,7710,455
|
|
20230906,151500,598439500,7710,7710,7710,7710,150
|
|
20230906,151400,597283000,7710,7710,7710,7710,26
|
|
20230906,151300,597082540,7710,7710,7710,7710,644
|
|
20230906,151200,592117300,7720,7720,7720,7720,1
|
|
20230906,151100,592109580,7710,7710,7710,7710,642
|
|
20230906,151000,587159760,7710,7720,7720,7700,913
|
|
20230906,150900,580123080,7720,7710,7720,7710,199
|
|
20230906,150800,578587800,7710,7710,7720,7710,3550
|
|
20230906,150700,551215800,7720,7720,7720,7720,390
|
|
20230906,150600,548205000,7730,7730,7730,7730,91
|
|
20230906,150500,547501570,7730,7720,7730,7720,803
|
|
20230906,150400,541302390,7720,7720,7720,7720,6
|
|
20230906,150300,541256070,7720,7720,7720,7720,17
|
|
20230906,150200,541124830,7710,7720,7720,7710,527
|
|
20230906,150100,537060940,7710,7710,7710,7710,0
|
|
20230906,150000,537060940,7710,7710,7710,7710,0
|
|
20230906,145900,537060940,7710,7710,7710,7710,0
|
|
20230906,145800,537060940,7710,7710,7710,7710,0
|
|
20230906,145700,537060940,7710,7710,7710,7710,0
|
|
20230906,145600,537060940,7710,7710,7710,7710,26
|
|
20230906,145500,536860480,7710,7710,7710,7710,100
|
|
20230906,145400,536089480,7710,7720,7720,7710,1258
|
|
20230906,145300,526385980,7720,7720,7720,7720,869
|
|
20230906,145200,519677300,7710,7720,7720,7710,204
|
|
20230906,145100,518104420,7720,7720,7720,7720,10
|
|
20230906,145000,518027220,7720,7720,7720,7720,1292
|
|
20230906,144900,508052980,7720,7720,7720,7720,637
|
|
20230906,144800,503135340,7740,7740,7740,7740,129
|
|
20230906,144700,502136880,7730,7730,7730,7730,0
|
|
20230906,144600,502136880,7730,7720,7730,7720,12
|
|
20230906,144500,502044140,7720,7720,7720,7720,0
|
|
20230906,144400,502044140,7720,7720,7720,7720,20
|
|
20230906,144300,501889740,7720,7740,7740,7720,1338
|
|
20230906,144200,491550860,7740,7740,7740,7740,22
|
|
20230906,144100,491380580,7740,7740,7740,7740,0
|
|
20230906,144000,491380580,7740,7740,7740,7740,1
|
|
20230906,143900,491372840,7730,7730,7730,7730,0
|
|
20230906,143800,491372840,7730,7730,7730,7730,0
|
|
20230906,143700,491372840,7730,7730,7730,7730,120
|
|
20230906,143600,490445240,7730,7730,7730,7730,17
|
|
20230906,143500,490313830,7720,7730,7730,7720,168
|
|
20230906,143400,489015570,7730,7720,7730,7720,402
|
|
20230906,143300,485908330,7730,7730,7730,7720,1319
|
|
20230906,143200,475725600,7730,7730,7730,7720,2684
|
|
20230906,143100,454978600,7730,7730,7730,7730,60
|
|
20230906,143000,454514800,7730,7730,7730,7730,106
|
|
20230906,142900,453695420,7740,7740,7740,7740,201
|
|
20230906,142800,452139680,7730,7740,7740,7730,101
|
|
20230906,142700,451357950,7740,7740,7740,7740,0
|
|
20230906,142600,451357950,7740,7740,7740,7740,60
|
|
20230906,142500,450893550,7740,7740,7740,7740,1
|
|
20230906,142400,450885810,7740,7740,7740,7730,130
|
|
20230906,142300,449880610,7740,7740,7740,7740,100
|
|
20230906,142200,449106610,7730,7730,7730,7730,0
|
|
20230906,142100,449106610,7730,7730,7730,7730,866
|
|
20230906,142000,442412430,7740,7740,7740,7740,1
|
|
20230906,141900,442404690,7740,7740,7740,7740,20
|
|
20230906,141800,442249890,7740,7740,7740,7740,50
|
|
20230906,141700,441862890,7740,7740,7740,7740,18
|
|
20230906,141600,441723570,7740,7740,7740,7740,0
|
|
20230906,141500,441723570,7740,7740,7740,7740,153
|
|
20230906,141400,440539350,7740,7740,7740,7740,1
|
|
20230906,141300,440531610,7740,7740,7740,7740,41
|
|
20230906,141200,440214270,7740,7740,7740,7740,320
|
|
20230906,141100,437737470,7740,7740,7740,7740,680
|
|
20230906,141000,432474270,7750,7750,7750,7750,0
|
|
20230906,140900,432474270,7750,7750,7750,7750,0
|
|
20230906,140800,432474270,7750,7750,7750,7750,0
|
|
20230906,140700,432474270,7750,7750,7750,7750,0
|
|
20230906,140600,432474270,7750,7760,7760,7750,62
|
|
20230906,140500,431993760,7750,7750,7750,7750,100
|
|
20230906,140400,431218760,7760,7750,7760,7750,51
|
|
20230906,140300,430823500,7750,7750,7750,7750,0
|
|
20230906,140200,430823500,7750,7750,7750,7750,2
|
|
20230906,140100,430808000,7750,7750,7750,7750,7
|
|
20230906,140000,430753750,7740,7740,7740,7740,552
|
|
20230906,135900,426481270,7740,7740,7740,7740,28
|
|
20230906,135800,426264550,7730,7730,7730,7730,10
|
|
20230906,135700,426187250,7730,7730,7730,7730,0
|
|
20230906,135600,426187250,7730,7730,7730,7730,0
|
|
20230906,135500,426187250,7730,7740,7740,7730,124
|
|
20230906,135400,425227530,7740,7740,7740,7740,0
|
|
20230906,135300,425227530,7740,7740,7740,7740,0
|
|
20230906,135200,425227530,7740,7740,7740,7740,1
|
|
20230906,135100,425219790,7730,7730,7730,7730,0
|
|
20230906,135000,425219790,7730,7730,7730,7730,0
|
|
20230906,134900,425219790,7730,7730,7730,7730,0
|
|
20230906,134800,425219790,7730,7730,7730,7730,1
|
|
20230906,134700,425212060,7730,7730,7730,7730,0
|
|
20230906,134600,425212060,7730,7750,7750,7730,1111
|
|
20230906,134500,416612920,7740,7740,7740,7740,14
|
|
20230906,134400,416504560,7740,7740,7740,7740,213
|
|
20230906,134300,414855940,7760,7740,7760,7740,175
|
|
20230906,134200,413501050,7740,7750,7750,7740,163
|
|
20230906,134100,412237860,7750,7750,7750,7750,1
|
|
20230906,134000,412230110,7750,7760,7760,7750,31
|
|
20230906,133900,411989560,7760,7760,7760,7760,4
|
|
20230906,133800,411958520,7750,7750,7750,7750,0
|
|
20230906,133700,411958520,7750,7750,7750,7750,0
|
|
20230906,133600,411958520,7750,7750,7750,7750,0
|
|
20230906,133500,411958520,7750,7740,7750,7740,10
|
|
20230906,133400,411881100,7740,7740,7740,7740,9
|
|
20230906,133300,411811440,7740,7740,7740,7740,209
|
|
20230906,133200,410193780,7750,7750,7750,7750,19
|
|
20230906,133100,410046530,7740,7740,7740,7740,43
|
|
20230906,133000,409713710,7750,7740,7750,7740,21
|
|
20230906,132900,409551160,7740,7740,7740,7740,20
|
|
20230906,132800,409396360,7740,7730,7740,7730,533
|
|
20230906,132700,405273480,7740,7730,7740,7730,17
|
|
20230906,132600,405141910,7740,7740,7740,7730,13
|
|
20230906,132500,405041310,7730,7730,7730,7730,10
|
|
20230906,132400,404964010,7740,7740,7740,7740,30
|
|
20230906,132300,404731810,7740,7730,7740,7730,219
|
|
20230906,132200,403038860,7730,7730,7730,7730,40
|
|
20230906,132100,402729660,7730,7740,7740,7730,70
|
|
20230906,132000,402188450,7740,7740,7740,7740,180
|
|
20230906,131900,400795250,7740,7740,7740,7740,420
|
|
20230906,131800,397544450,7740,7740,7740,7740,0
|
|
20230906,131700,397544450,7740,7740,7740,7740,70
|
|
20230906,131600,397002650,7740,7740,7740,7740,0
|
|
20230906,131500,397002650,7740,7740,7740,7740,21
|
|
20230906,131400,396840110,7760,7760,7760,7760,0
|
|
20230906,131300,396840110,7760,7760,7760,7760,19
|
|
20230906,131200,396692670,7750,7750,7750,7750,55
|
|
20230906,131100,396266420,7740,7740,7740,7740,0
|
|
20230906,131000,396266420,7740,7750,7750,7740,350
|
|
20230906,130900,393556600,7750,7750,7750,7750,0
|
|
20230906,130800,393556600,7750,7750,7750,7750,0
|
|
20230906,130700,393556600,7750,7750,7750,7750,0
|
|
20230906,130600,393556600,7750,7750,7750,7750,10
|
|
20230906,130500,393479100,7760,7760,7760,7760,2
|
|
20230906,130400,393463580,7750,7750,7750,7750,79
|
|
20230906,130300,392851330,7750,7760,7760,7750,42
|
|
20230906,130200,392525670,7750,7750,7750,7750,58
|
|
20230906,130100,392076170,7770,7770,7770,7770,0
|
|
20230906,130000,392076170,7770,7770,7770,7770,4
|
|
20230906,125900,392045090,7760,7760,7760,7760,33
|
|
20230906,125800,391789010,7760,7760,7760,7760,49
|
|
20230906,125700,391408770,7760,7760,7760,7760,1
|
|
20230906,125600,391401010,7760,7760,7760,7760,17
|
|
20230906,125500,391269090,7740,7740,7740,7740,117
|
|
20230906,125400,390363510,7740,7740,7740,7740,117
|
|
20230906,125300,389457930,7740,7740,7740,7740,0
|
|
20230906,125200,389457930,7740,7740,7740,7740,0
|
|
20230906,125100,389457930,7740,7740,7740,7740,100
|
|
20230906,125000,388683930,7740,7750,7750,7740,1000
|
|
20230906,124900,380939400,7750,7750,7750,7750,0
|
|
20230906,124800,380939400,7750,7750,7750,7750,0
|
|
20230906,124700,380939400,7750,7750,7750,7750,0
|
|
20230906,124600,380939400,7750,7750,7750,7750,4
|
|
20230906,124500,380908400,7750,7770,7770,7750,7
|
|
20230906,124400,380854030,7760,7760,7760,7760,154
|
|
20230906,124300,379658990,7760,7760,7760,7760,6
|
|
20230906,124200,379612430,7760,7760,7760,7760,60
|
|
20230906,124100,379146830,7760,7760,7760,7760,0
|
|
20230906,124000,379146830,7760,7750,7760,7750,61
|
|
20230906,123900,378674070,7750,7750,7750,7750,0
|
|
20230906,123800,378674070,7750,7760,7760,7750,81
|
|
20230906,123700,378046310,7760,7760,7760,7760,1
|
|
20230906,123600,378038550,7740,7740,7740,7740,0
|
|
20230906,123500,378038550,7740,7740,7740,7740,0
|
|
20230906,123400,378038550,7740,7740,7740,7740,360
|
|
20230906,123300,375252150,7740,7740,7740,7740,0
|
|
20230906,123200,375252150,7740,7760,7760,7740,117
|
|
20230906,123100,374344750,7760,7760,7760,7760,0
|
|
20230906,123000,374344750,7760,7760,7760,7760,300
|
|
20230906,122900,372016750,7760,7750,7760,7750,8
|
|
20230906,122800,371954700,7760,7760,7760,7760,0
|
|
20230906,122700,371954700,7760,7760,7760,7760,1
|
|
20230906,122600,371946940,7760,7760,7760,7760,1
|
|
20230906,122500,371939180,7760,7760,7760,7760,30
|
|
20230906,122400,371706380,7750,7750,7750,7750,3
|
|
20230906,122300,371683130,7740,7740,7740,7740,0
|
|
20230906,122200,371683130,7740,7740,7740,7740,0
|
|
20230906,122100,371683130,7740,7740,7740,7740,0
|
|
20230906,122000,371683130,7740,7740,7740,7740,50
|
|
20230906,121900,371296130,7740,7740,7740,7740,252
|
|
20230906,121800,369345650,7760,7750,7760,7750,387
|
|
20230906,121700,366342690,7750,7750,7750,7750,15
|
|
20230906,121600,366226440,7750,7750,7750,7750,525
|
|
20230906,121500,362157690,7760,7760,7760,7760,0
|
|
20230906,121400,362157690,7760,7760,7760,7760,0
|
|
20230906,121300,362157690,7760,7760,7760,7760,33
|
|
20230906,121200,361901610,7760,7760,7760,7760,0
|
|
20230906,121100,361901610,7760,7760,7760,7760,0
|
|
20230906,121000,361901610,7760,7760,7760,7760,0
|
|
20230906,120900,361901610,7760,7760,7760,7760,0
|
|
20230906,120800,361901610,7760,7760,7760,7760,274
|
|
20230906,120700,359775370,7750,7750,7750,7750,2
|
|
20230906,120600,359759870,7760,7750,7760,7750,71
|
|
20230906,120500,359209610,7750,7760,7760,7750,132
|
|
20230906,120400,358186110,7760,7760,7760,7760,10
|
|
20230906,120300,358108510,7760,7760,7760,7760,3
|
|
20230906,120200,358085230,7760,7760,7760,7760,189
|
|
20230906,120100,356618590,7770,7760,7770,7760,213
|
|
20230906,120000,354965700,7760,7760,7760,7760,83
|
|
20230906,115900,354321620,7760,7760,7760,7760,0
|
|
20230906,115800,354321620,7760,7760,7760,7760,0
|
|
20230906,115700,354321620,7760,7760,7760,7760,0
|
|
20230906,115600,354321620,7760,7760,7760,7760,0
|
|
20230906,115500,354321620,7760,7760,7760,7760,1
|
|
20230906,115400,354313860,7770,7770,7770,7770,0
|
|
20230906,115300,354313860,7770,7770,7770,7770,0
|
|
20230906,115200,354313860,7770,7770,7770,7770,2
|
|
20230906,115100,354298320,7770,7770,7770,7770,22
|
|
20230906,115000,354127380,7760,7770,7770,7760,63
|
|
20230906,114900,353638000,7760,7760,7760,7760,80
|
|
20230906,114800,353017200,7760,7760,7760,7760,0
|
|
20230906,114700,353017200,7760,7760,7760,7760,0
|
|
20230906,114600,353017200,7760,7760,7760,7760,80
|
|
20230906,114500,352396400,7760,7760,7760,7760,0
|
|
20230906,114400,352396400,7760,7760,7760,7760,0
|
|
20230906,114300,352396400,7760,7760,7760,7760,0
|
|
20230906,114200,352396400,7760,7760,7760,7760,0
|
|
20230906,114100,352396400,7760,7760,7760,7760,211
|
|
20230906,114000,350759040,7760,7760,7760,7760,2000
|
|
20230906,113900,335239040,7760,7760,7760,7760,1
|
|
20230906,113800,335231280,7780,7770,7780,7770,4
|
|
20230906,113700,335200190,7770,7770,7770,7770,0
|
|
20230906,113600,335200190,7770,7770,7770,7770,47
|
|
20230906,113500,334835000,7770,7770,7770,7770,62
|
|
20230906,113400,334353260,7770,7780,7780,7770,256
|
|
20230906,113300,332362340,7780,7780,7780,7780,0
|
|
20230906,113200,332362340,7780,7780,7780,7780,53
|
|
20230906,113100,331950000,7780,7780,7780,7780,0
|
|
20230906,113000,331950000,7780,7780,7780,7780,1
|
|
20230906,112900,331942220,7770,7770,7770,7770,1
|
|
20230906,112800,331934450,7780,7780,7780,7780,11
|
|
20230906,112700,331848870,7760,7760,7760,7760,200
|
|
20230906,112600,330296870,7760,7760,7760,7760,5
|
|
20230906,112500,330258070,7760,7760,7760,7760,101
|
|
20230906,112400,329474310,7760,7760,7760,7760,5
|
|
20230906,112300,329435510,7760,7770,7770,7760,426
|
|
20230906,112200,326128700,7760,7760,7760,7760,89
|
|
20230906,112100,325438060,7760,7760,7760,7760,12
|
|
20230906,112000,325344940,7760,7760,7760,7760,3
|
|
20230906,111900,325321660,7760,7760,7760,7760,500
|
|
20230906,111800,321441660,7760,7760,7760,7760,0
|
|
20230906,111700,321441660,7760,7760,7760,7760,0
|
|
20230906,111600,321441660,7760,7760,7760,7760,1521
|
|
20230906,111500,309638700,7760,7760,7760,7760,0
|
|
20230906,111400,309638700,7760,7770,7770,7760,258
|
|
20230906,111300,307634350,7760,7760,7760,7760,0
|
|
20230906,111200,307634350,7760,7770,7770,7760,155
|
|
20230906,111100,306430550,7760,7760,7760,7760,0
|
|
20230906,111000,306430550,7760,7760,7760,7760,0
|
|
20230906,110900,306430550,7760,7770,7770,7760,50
|
|
20230906,110800,306042530,7760,7760,7760,7760,0
|
|
20230906,110700,306042530,7760,7760,7760,7760,0
|
|
20230906,110600,306042530,7760,7760,7760,7760,0
|
|
20230906,110500,306042530,7760,7760,7760,7760,132
|
|
20230906,110400,305018210,7760,7760,7760,7760,0
|
|
20230906,110300,305018210,7760,7780,7780,7760,31
|
|
20230906,110200,304777440,7790,7790,7790,7790,0
|
|
20230906,110100,304777440,7790,7790,7790,7790,1
|
|
20230906,110000,304769650,7780,7780,7780,7780,0
|
|
20230906,105900,304769650,7780,7780,7780,7780,179
|
|
20230906,105800,303377030,7770,7770,7770,7770,0
|
|
20230906,105700,303377030,7770,7770,7770,7770,90
|
|
20230906,105600,302677730,7770,7770,7770,7770,12
|
|
20230906,105500,302584490,7770,7770,7770,7770,0
|
|
20230906,105400,302584490,7770,7770,7770,7770,11
|
|
20230906,105300,302499020,7770,7760,7770,7760,17
|
|
20230906,105200,302366970,7770,7770,7770,7770,11
|
|
20230906,105100,302281500,7770,7770,7770,7770,102
|
|
20230906,105000,301488960,7760,7760,7760,7760,100
|
|
20230906,104900,300712960,7750,7750,7750,7750,0
|
|
20230906,104800,300712960,7750,7790,7790,7750,4006
|
|
20230906,104700,269601070,7790,7790,7790,7780,179
|
|
20230906,104600,268207160,7790,7780,7790,7780,4
|
|
20230906,104500,268176030,7780,7800,7800,7780,37
|
|
20230906,104400,267887570,7800,7800,7800,7800,20
|
|
20230906,104300,267731570,7780,7780,7780,7780,0
|
|
20230906,104200,267731570,7780,7780,7780,7780,0
|
|
20230906,104100,267731570,7780,7780,7780,7780,0
|
|
20230906,104000,267731570,7780,7780,7780,7780,1
|
|
20230906,103900,267723790,7780,7780,7780,7780,0
|
|
20230906,103800,267723790,7780,7780,7780,7780,8
|
|
20230906,103700,267661550,7770,7770,7770,7770,50
|
|
20230906,103600,267273050,7770,7770,7770,7770,0
|
|
20230906,103500,267273050,7770,7770,7770,7770,0
|
|
20230906,103400,267273050,7770,7770,7770,7770,37
|
|
20230906,103300,266985560,7770,7770,7770,7770,3
|
|
20230906,103200,266962250,7770,7760,7770,7760,740
|
|
20230906,103100,261212950,7760,7760,7760,7760,520
|
|
20230906,103000,257177750,7760,7760,7760,7760,3
|
|
20230906,102900,257154470,7800,7800,7800,7800,3
|
|
20230906,102800,257131070,7800,7800,7800,7800,72
|
|
20230906,102700,256569470,7760,7760,7760,7760,0
|
|
20230906,102600,256569470,7760,7760,7760,7760,0
|
|
20230906,102500,256569470,7760,7760,7760,7760,0
|
|
20230906,102400,256569470,7760,7760,7760,7760,0
|
|
20230906,102300,256569470,7760,7770,7770,7760,1501
|
|
20230906,102200,244914230,7760,7760,7760,7760,121
|
|
20230906,102100,243975270,7750,7790,7790,7750,3932
|
|
20230906,102000,213434800,7790,7790,7790,7790,259
|
|
20230906,101900,211417190,7790,7800,7800,7790,1147
|
|
20230906,101800,202475280,7800,7800,7800,7800,1
|
|
20230906,101700,202467480,7800,7810,7810,7800,1086
|
|
20230906,101600,193996370,7810,7810,7810,7810,12
|
|
20230906,101500,193902650,7810,7810,7810,7800,173
|
|
20230906,101400,192553200,7800,7810,7810,7800,3
|
|
20230906,101300,192529790,7810,7810,7810,7810,915
|
|
20230906,101200,185383640,7820,7820,7820,7820,10
|
|
20230906,101100,185305440,7820,7820,7820,7820,151
|
|
20230906,101000,184124620,7820,7820,7820,7820,143
|
|
20230906,100900,183006360,7820,7820,7820,7820,33
|
|
20230906,100800,182748300,7820,7830,7830,7820,541
|
|
20230906,100700,178515690,7830,7830,7840,7830,544
|
|
20230906,100600,174253160,7830,7830,7830,7830,7
|
|
20230906,100500,174198350,7830,7830,7830,7830,153
|
|
20230906,100400,173000360,7830,7830,7830,7830,5
|
|
20230906,100300,172961210,7830,7840,7840,7830,5
|
|
20230906,100200,172922040,7830,7830,7830,7830,51
|
|
20230906,100100,172522710,7830,7830,7830,7820,41
|
|
20230906,100000,172201880,7820,7820,7820,7820,0
|
|
20230906,095900,172201880,7820,7820,7820,7820,5
|
|
20230906,095800,172162780,7820,7830,7830,7820,42
|
|
20230906,095700,171834070,7830,7830,7830,7830,12
|
|
20230906,095600,171740110,7830,7830,7840,7830,652
|
|
20230906,095500,166629950,7830,7830,7840,7830,723
|
|
20230906,095400,160962650,7840,7830,7840,7830,635
|
|
20230906,095300,155987580,7820,7820,7830,7820,296
|
|
20230906,095200,153672760,7820,7820,7820,7820,25
|
|
20230906,095100,153477260,7820,7820,7820,7820,107
|
|
20230906,095000,152640520,7830,7830,7830,7830,511
|
|
20230906,094900,148639390,7830,7830,7830,7830,15
|
|
20230906,094800,148521940,7830,7800,7830,7800,1551
|
|
20230906,094700,136394000,7800,7800,7800,7800,1
|
|
20230906,094600,136386200,7800,7810,7820,7800,815
|
|
20230906,094500,130026190,7820,7820,7820,7820,34
|
|
20230906,094400,129760310,7820,7840,7840,7820,595
|
|
20230906,094300,125106710,7840,7840,7840,7840,142
|
|
20230906,094200,123993430,7840,7840,7840,7840,200
|
|
20230906,094100,122425430,7810,7840,7850,7810,468
|
|
20230906,094000,118758670,7840,7830,7840,7820,668
|
|
20230906,093900,113523400,7810,7830,7830,7810,228
|
|
20230906,093800,111739330,7830,7830,7830,7830,92
|
|
20230906,093700,111018970,7830,7830,7830,7830,133
|
|
20230906,093600,109977580,7830,7820,7830,7820,30
|
|
20230906,093500,109742950,7820,7820,7820,7820,193
|
|
20230906,093400,108233690,7820,7820,7820,7820,0
|
|
20230906,093300,108233690,7820,7830,7830,7820,233
|
|
20230906,093200,106409360,7830,7820,7830,7820,379
|
|
20230906,093100,103443230,7820,7820,7820,7820,22
|
|
20230906,093000,103271190,7820,7820,7820,7820,3
|
|
20230906,092900,103247730,7820,7820,7820,7820,0
|
|
20230906,092800,103247730,7820,7820,7820,7820,262
|
|
20230906,092700,101198890,7780,7800,7800,7780,340
|
|
20230906,092600,98553550,7800,7810,7810,7800,60
|
|
20230906,092500,98085540,7820,7820,7820,7820,124
|
|
20230906,092400,97115860,7820,7820,7820,7820,260
|
|
20230906,092300,95082660,7830,7810,7830,7810,1087
|
|
20230906,092200,86581420,7810,7810,7810,7810,165
|
|
20230906,092100,85292770,7810,7810,7810,7810,107
|
|
20230906,092000,84457100,7770,7770,7770,7770,90
|
|
20230906,091900,83757800,7770,7800,7810,7770,152
|
|
20230906,091800,82573990,7800,7800,7800,7800,200
|
|
20230906,091700,81013990,7800,7800,7800,7800,68
|
|
20230906,091600,80483590,7800,7790,7800,7780,463
|
|
20230906,091500,76875340,7790,7750,7790,7750,1525
|
|
20230906,091400,65001390,7750,7790,7790,7750,976
|
|
20230906,091300,57417830,7790,7790,7790,7790,8
|
|
20230906,091200,57355510,7790,7790,7790,7790,1389
|
|
20230906,091100,46535200,7770,7770,7770,7770,159
|
|
20230906,091000,45299770,7750,7760,7760,7740,872
|
|
20230906,090900,38540530,7760,7760,7760,7760,101
|
|
20230906,090800,37756770,7760,7740,7760,7710,1147
|
|
20230906,090700,28890590,7730,7730,7730,7730,231
|
|
20230906,090600,27104960,7730,7750,7750,7730,439
|
|
20230906,090500,23705760,7750,7790,7790,7750,69
|
|
20230906,090400,23170530,7760,7760,7760,7760,7
|
|
20230906,090300,23116210,7760,7760,7760,7760,0
|
|
20230906,090200,23116210,7760,7770,7770,7760,53
|
|
20230906,090100,22704430,7730,7770,7770,7730,346
|
|
20230906,090000,20017410,7770,7710,7770,7710,2555
|