582 lines
27 KiB
CSV
582 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,183900,171462140,6500,6500,6500,6500,103
|
|
20230906,183800,171462140,6500,6500,6500,6500,0
|
|
20230906,183700,171462140,6500,6500,6500,6500,0
|
|
20230906,183600,171462140,6500,6500,6500,6500,0
|
|
20230906,183500,171462140,6500,6500,6500,6500,0
|
|
20230906,183400,171462140,6500,6500,6500,6500,0
|
|
20230906,183300,171462140,6500,6500,6500,6500,0
|
|
20230906,183200,171462140,6500,6500,6500,6500,0
|
|
20230906,183100,171462140,6500,6500,6500,6500,0
|
|
20230906,183000,171462140,6500,6500,6500,6500,0
|
|
20230906,182900,171462140,6500,6500,6500,6500,0
|
|
20230906,182800,171462140,6500,6500,6500,6500,0
|
|
20230906,182700,171462140,6500,6500,6500,6500,0
|
|
20230906,182600,171462140,6500,6500,6500,6500,0
|
|
20230906,182500,171462140,6500,6500,6500,6500,0
|
|
20230906,182400,171462140,6500,6500,6500,6500,0
|
|
20230906,182300,171462140,6500,6500,6500,6500,0
|
|
20230906,182200,171462140,6500,6500,6500,6500,0
|
|
20230906,182100,171462140,6500,6500,6500,6500,0
|
|
20230906,182000,171462140,6500,6500,6500,6500,0
|
|
20230906,181900,171462140,6500,6500,6500,6500,0
|
|
20230906,181800,171462140,6500,6500,6500,6500,0
|
|
20230906,181700,171462140,6500,6500,6500,6500,0
|
|
20230906,181600,171462140,6500,6500,6500,6500,0
|
|
20230906,181500,171462140,6500,6500,6500,6500,0
|
|
20230906,181400,171462140,6500,6500,6500,6500,0
|
|
20230906,181300,171462140,6500,6500,6500,6500,0
|
|
20230906,181200,171462140,6500,6500,6500,6500,0
|
|
20230906,181100,171462140,6500,6500,6500,6500,0
|
|
20230906,181000,171462140,6500,6500,6500,6500,0
|
|
20230906,180900,171462140,6500,6500,6500,6500,103
|
|
20230906,180800,171462140,6500,6500,6500,6500,0
|
|
20230906,180700,171462140,6500,6500,6500,6500,0
|
|
20230906,180600,171462140,6500,6500,6500,6500,0
|
|
20230906,180500,171462140,6500,6500,6500,6500,0
|
|
20230906,180400,171462140,6500,6500,6500,6500,0
|
|
20230906,180300,171462140,6500,6500,6500,6500,0
|
|
20230906,180200,171462140,6500,6500,6500,6500,0
|
|
20230906,180100,171462140,6500,6500,6500,6500,0
|
|
20230906,180000,171462140,6500,6500,6500,6500,0
|
|
20230906,175900,171462140,6500,6500,6500,6500,0
|
|
20230906,175800,171462140,6500,6500,6500,6500,0
|
|
20230906,175700,171462140,6500,6500,6500,6500,0
|
|
20230906,175600,171462140,6500,6500,6500,6500,0
|
|
20230906,175500,171462140,6500,6500,6500,6500,0
|
|
20230906,175400,171462140,6500,6500,6500,6500,0
|
|
20230906,175300,171462140,6500,6500,6500,6500,0
|
|
20230906,175200,171462140,6500,6500,6500,6500,0
|
|
20230906,175100,171462140,6500,6500,6500,6500,0
|
|
20230906,175000,171462140,6500,6500,6500,6500,0
|
|
20230906,174900,171462140,6500,6500,6500,6500,0
|
|
20230906,174800,171462140,6500,6500,6500,6500,0
|
|
20230906,174700,171462140,6500,6500,6500,6500,0
|
|
20230906,174600,171462140,6500,6500,6500,6500,0
|
|
20230906,174500,171462140,6500,6500,6500,6500,0
|
|
20230906,174400,171462140,6500,6500,6500,6500,0
|
|
20230906,174300,171462140,6500,6500,6500,6500,0
|
|
20230906,174200,171462140,6500,6500,6500,6500,0
|
|
20230906,174100,171462140,6500,6500,6500,6500,0
|
|
20230906,174000,171462140,6500,6500,6500,6500,0
|
|
20230906,173900,171462140,6500,6500,6500,6500,103
|
|
20230906,173800,171462140,6500,6500,6500,6500,0
|
|
20230906,173700,171462140,6500,6500,6500,6500,0
|
|
20230906,173600,171462140,6500,6500,6500,6500,0
|
|
20230906,173500,171462140,6500,6500,6500,6500,0
|
|
20230906,173400,171462140,6500,6500,6500,6500,0
|
|
20230906,173300,171462140,6500,6500,6500,6500,0
|
|
20230906,173200,171462140,6500,6500,6500,6500,0
|
|
20230906,173100,171462140,6500,6500,6500,6500,0
|
|
20230906,173000,171462140,6500,6500,6500,6500,0
|
|
20230906,172900,171462140,6500,6500,6500,6500,0
|
|
20230906,172800,171462140,6500,6500,6500,6500,0
|
|
20230906,172700,171462140,6500,6500,6500,6500,0
|
|
20230906,172600,171462140,6500,6500,6500,6500,0
|
|
20230906,172500,171462140,6500,6500,6500,6500,0
|
|
20230906,172400,171462140,6500,6500,6500,6500,0
|
|
20230906,172300,171462140,6500,6500,6500,6500,0
|
|
20230906,172200,171462140,6500,6500,6500,6500,0
|
|
20230906,172100,171462140,6500,6500,6500,6500,0
|
|
20230906,172000,171462140,6500,6500,6500,6500,0
|
|
20230906,171900,171462140,6500,6500,6500,6500,0
|
|
20230906,171800,171462140,6500,6500,6500,6500,0
|
|
20230906,171700,171462140,6500,6500,6500,6500,0
|
|
20230906,171600,171462140,6500,6500,6500,6500,0
|
|
20230906,171500,171462140,6500,6500,6500,6500,0
|
|
20230906,171400,171462140,6500,6500,6500,6500,0
|
|
20230906,171300,171462140,6500,6500,6500,6500,0
|
|
20230906,171200,171462140,6500,6500,6500,6500,0
|
|
20230906,171100,171462140,6500,6500,6500,6500,0
|
|
20230906,171000,171462140,6500,6500,6500,6500,0
|
|
20230906,170900,171462140,6500,6500,6500,6500,103
|
|
20230906,170800,171462140,6500,6500,6500,6500,0
|
|
20230906,170700,171462140,6500,6500,6500,6500,0
|
|
20230906,170600,171462140,6500,6500,6500,6500,0
|
|
20230906,170500,171462140,6500,6500,6500,6500,0
|
|
20230906,170400,171462140,6500,6500,6500,6500,0
|
|
20230906,170300,171462140,6500,6500,6500,6500,0
|
|
20230906,170200,171462140,6500,6500,6500,6500,0
|
|
20230906,170100,171462140,6500,6500,6500,6500,0
|
|
20230906,170000,171462140,6500,6500,6500,6500,0
|
|
20230906,165900,171462140,6500,6500,6500,6500,0
|
|
20230906,165800,171462140,6500,6500,6500,6500,0
|
|
20230906,165700,171462140,6500,6500,6500,6500,0
|
|
20230906,165600,171462140,6500,6500,6500,6500,0
|
|
20230906,165500,171462140,6500,6500,6500,6500,0
|
|
20230906,165400,171462140,6500,6500,6500,6500,0
|
|
20230906,165300,171462140,6500,6500,6500,6500,0
|
|
20230906,165200,171462140,6500,6500,6500,6500,0
|
|
20230906,165100,171462140,6500,6500,6500,6500,0
|
|
20230906,165000,171462140,6500,6500,6500,6500,0
|
|
20230906,164900,171462140,6500,6500,6500,6500,0
|
|
20230906,164800,171462140,6500,6500,6500,6500,0
|
|
20230906,164700,171462140,6500,6500,6500,6500,0
|
|
20230906,164600,171462140,6500,6500,6500,6500,0
|
|
20230906,164500,171462140,6500,6500,6500,6500,0
|
|
20230906,164400,171462140,6500,6500,6500,6500,0
|
|
20230906,164300,171462140,6500,6500,6500,6500,0
|
|
20230906,164200,171462140,6500,6500,6500,6500,0
|
|
20230906,164100,171462140,6500,6500,6500,6500,0
|
|
20230906,164000,171462140,6500,6500,6500,6500,0
|
|
20230906,163900,171462140,6500,6500,6500,6500,103
|
|
20230906,163800,171462140,6500,6500,6500,6500,0
|
|
20230906,163700,171462140,6500,6500,6500,6500,0
|
|
20230906,163600,171462140,6500,6500,6500,6500,0
|
|
20230906,163500,171462140,6500,6500,6500,6500,0
|
|
20230906,163400,171462140,6500,6500,6500,6500,0
|
|
20230906,163300,171462140,6500,6500,6500,6500,0
|
|
20230906,163200,171462140,6500,6500,6500,6500,0
|
|
20230906,163100,171462140,6500,6500,6500,6500,0
|
|
20230906,163000,171462140,6500,6500,6500,6500,0
|
|
20230906,162900,171462140,6500,6500,6500,6500,0
|
|
20230906,162800,171462140,6500,6500,6500,6500,0
|
|
20230906,162700,171462140,6500,6500,6500,6500,0
|
|
20230906,162600,171462140,6500,6500,6500,6500,0
|
|
20230906,162500,171462140,6500,6500,6500,6500,0
|
|
20230906,162400,171462140,6500,6500,6500,6500,0
|
|
20230906,162300,171462140,6500,6500,6500,6500,0
|
|
20230906,162200,171462140,6500,6500,6500,6500,0
|
|
20230906,162100,171462140,6500,6500,6500,6500,0
|
|
20230906,162000,171462140,6500,6500,6500,6500,0
|
|
20230906,161900,171462140,6500,6500,6500,6500,0
|
|
20230906,161800,171462140,6500,6500,6500,6500,0
|
|
20230906,161700,171462140,6500,6500,6500,6500,0
|
|
20230906,161600,171462140,6500,6500,6500,6500,0
|
|
20230906,161500,171462140,6500,6500,6500,6500,0
|
|
20230906,161400,171462140,6500,6500,6500,6500,0
|
|
20230906,161300,171462140,6500,6500,6500,6500,0
|
|
20230906,161200,171462140,6500,6500,6500,6500,0
|
|
20230906,161100,171462140,6500,6500,6500,6500,0
|
|
20230906,161000,171462140,6500,6500,6500,6500,0
|
|
20230906,160900,171462140,6500,6500,6500,6500,103
|
|
20230906,160800,171462140,6500,6500,6500,6500,0
|
|
20230906,160700,171462140,6500,6500,6500,6500,0
|
|
20230906,160600,171462140,6500,6500,6500,6500,0
|
|
20230906,160500,171462140,6500,6500,6500,6500,0
|
|
20230906,160400,171462140,6500,6500,6500,6500,0
|
|
20230906,160300,171462140,6500,6500,6500,6500,0
|
|
20230906,160200,171462140,6500,6500,6500,6500,0
|
|
20230906,160100,171462140,6500,6500,6500,6500,0
|
|
20230906,160000,171462140,6500,6500,6500,6500,0
|
|
20230906,155900,171462140,6500,6500,6500,6500,0
|
|
20230906,155800,171462140,6500,6500,6500,6500,0
|
|
20230906,155700,171462140,6500,6500,6500,6500,0
|
|
20230906,155600,171462140,6500,6500,6500,6500,0
|
|
20230906,155500,171462140,6500,6500,6500,6500,0
|
|
20230906,155400,171462140,6500,6500,6500,6500,0
|
|
20230906,155300,171462140,6500,6500,6500,6500,0
|
|
20230906,155200,171462140,6500,6500,6500,6500,0
|
|
20230906,155100,171462140,6500,6500,6500,6500,0
|
|
20230906,155000,171462140,6500,6500,6500,6500,0
|
|
20230906,154900,171462140,6500,6500,6500,6500,0
|
|
20230906,154800,171462140,6500,6500,6500,6500,0
|
|
20230906,154700,171462140,6500,6500,6500,6500,0
|
|
20230906,154600,171462140,6500,6500,6500,6500,0
|
|
20230906,154500,171462140,6500,6500,6500,6500,0
|
|
20230906,154400,171462140,6500,6500,6500,6500,0
|
|
20230906,154300,171462140,6500,6500,6500,6500,0
|
|
20230906,154200,171462140,6500,6500,6500,6500,0
|
|
20230906,154100,171462140,6500,6500,6500,6500,0
|
|
20230906,154000,171462140,6500,6500,6500,6500,0
|
|
20230906,153900,171462140,6500,6500,6500,6500,103
|
|
20230906,153800,171462140,6500,6500,6500,6500,0
|
|
20230906,153700,171462140,6500,6500,6500,6500,0
|
|
20230906,153600,171462140,6500,6500,6500,6500,0
|
|
20230906,153500,171462140,6500,6500,6500,6500,0
|
|
20230906,153400,171462140,6500,6500,6500,6500,0
|
|
20230906,153300,171462140,6500,6500,6500,6500,0
|
|
20230906,153200,171462140,6500,6500,6500,6500,0
|
|
20230906,153100,171462140,6500,6500,6500,6500,0
|
|
20230906,153000,171462140,6500,6500,6500,6500,103
|
|
20230906,152900,170792640,6450,6450,6450,6450,0
|
|
20230906,152800,170792640,6450,6450,6450,6450,0
|
|
20230906,152700,170792640,6450,6450,6450,6450,0
|
|
20230906,152600,170792640,6450,6450,6450,6450,0
|
|
20230906,152500,170792640,6450,6450,6450,6450,0
|
|
20230906,152400,170792640,6450,6450,6450,6450,0
|
|
20230906,152300,170792640,6450,6450,6450,6450,0
|
|
20230906,152200,170792640,6450,6450,6450,6450,0
|
|
20230906,152100,170792640,6450,6450,6450,6450,0
|
|
20230906,152000,170792640,6450,6450,6450,6450,0
|
|
20230906,151900,170792640,6450,6450,6450,6450,34
|
|
20230906,151800,170573340,6450,6470,6470,6450,16
|
|
20230906,151700,170469840,6450,6450,6450,6450,28
|
|
20230906,151600,170289240,6450,6450,6450,6440,390
|
|
20230906,151500,167773990,6460,6460,6460,6460,2
|
|
20230906,151400,167761070,6460,6470,6470,6460,5
|
|
20230906,151300,167728730,6470,6470,6470,6470,1
|
|
20230906,151200,167722260,6470,6480,6480,6470,88
|
|
20230906,151100,167152030,6480,6480,6480,6480,0
|
|
20230906,151000,167152030,6480,6470,6480,6470,16
|
|
20230906,150900,167048360,6500,6470,6500,6470,4
|
|
20230906,150800,167022450,6470,6470,6470,6470,2
|
|
20230906,150700,167009510,6460,6460,6460,6460,135
|
|
20230906,150600,166137410,6450,6450,6450,6450,3
|
|
20230906,150500,166118060,6450,6450,6450,6450,0
|
|
20230906,150400,166118060,6450,6450,6450,6450,1001
|
|
20230906,150300,159661610,6450,6450,6450,6450,0
|
|
20230906,150200,159661610,6450,6460,6460,6450,506
|
|
20230906,150100,156397850,6460,6460,6460,6460,0
|
|
20230906,150000,156397850,6460,6460,6460,6460,11
|
|
20230906,145900,156326790,6470,6470,6470,6470,0
|
|
20230906,145800,156326790,6470,6470,6470,6470,5
|
|
20230906,145700,156294440,6470,6470,6470,6470,0
|
|
20230906,145600,156294440,6470,6470,6470,6470,2
|
|
20230906,145500,156281500,6450,6470,6470,6450,8
|
|
20230906,145400,156229880,6450,6450,6450,6450,16
|
|
20230906,145300,156126680,6460,6460,6460,6460,0
|
|
20230906,145200,156126680,6460,6460,6460,6460,5
|
|
20230906,145100,156094380,6470,6470,6470,6470,0
|
|
20230906,145000,156094380,6470,6460,6470,6460,329
|
|
20230906,144900,153969020,6480,6480,6480,6480,0
|
|
20230906,144800,153969020,6480,6480,6480,6480,0
|
|
20230906,144700,153969020,6480,6480,6480,6480,19
|
|
20230906,144600,153845900,6480,6480,6480,6480,0
|
|
20230906,144500,153845900,6480,6480,6480,6480,0
|
|
20230906,144400,153845900,6480,6480,6480,6480,0
|
|
20230906,144300,153845900,6480,6480,6480,6480,0
|
|
20230906,144200,153845900,6480,6480,6480,6480,155
|
|
20230906,144100,152841500,6480,6480,6480,6480,0
|
|
20230906,144000,152841500,6480,6480,6480,6480,0
|
|
20230906,143900,152841500,6480,6480,6480,6480,0
|
|
20230906,143800,152841500,6480,6480,6480,6480,0
|
|
20230906,143700,152841500,6480,6480,6480,6480,0
|
|
20230906,143600,152841500,6480,6480,6480,6480,98
|
|
20230906,143500,152206460,6480,6480,6480,6480,2
|
|
20230906,143400,152193500,6460,6460,6460,6460,20
|
|
20230906,143300,152064300,6460,6460,6460,6460,0
|
|
20230906,143200,152064300,6460,6460,6460,6460,50
|
|
20230906,143100,151741300,6460,6460,6460,6460,1
|
|
20230906,143000,151734840,6460,6460,6460,6460,0
|
|
20230906,142900,151734840,6460,6460,6460,6460,35
|
|
20230906,142800,151508740,6470,6470,6470,6470,2
|
|
20230906,142700,151495800,6470,6470,6470,6470,0
|
|
20230906,142600,151495800,6470,6470,6470,6470,0
|
|
20230906,142500,151495800,6470,6470,6470,6470,0
|
|
20230906,142400,151495800,6470,6470,6470,6470,1
|
|
20230906,142300,151489330,6470,6480,6480,6470,36
|
|
20230906,142200,151256060,6510,6510,6510,6510,0
|
|
20230906,142100,151256060,6510,6510,6510,6510,0
|
|
20230906,142000,151256060,6510,6510,6510,6510,0
|
|
20230906,141900,151256060,6510,6510,6510,6510,0
|
|
20230906,141800,151256060,6510,6510,6510,6510,0
|
|
20230906,141700,151256060,6510,6510,6510,6510,0
|
|
20230906,141600,151256060,6510,6510,6510,6510,0
|
|
20230906,141500,151256060,6510,6510,6510,6510,0
|
|
20230906,141400,151256060,6510,6510,6510,6510,0
|
|
20230906,141300,151256060,6510,6510,6510,6510,1
|
|
20230906,141200,151249550,6510,6510,6510,6510,0
|
|
20230906,141100,151249550,6510,6510,6510,6510,0
|
|
20230906,141000,151249550,6510,6490,6510,6490,6
|
|
20230906,140900,151210590,6500,6490,6500,6490,7
|
|
20230906,140800,151165150,6480,6470,6510,6460,149
|
|
20230906,140700,150202120,6480,6480,6480,6480,0
|
|
20230906,140600,150202120,6480,6490,6490,6480,67
|
|
20230906,140500,149767840,6500,6500,6500,6500,0
|
|
20230906,140400,149767840,6500,6500,6500,6500,0
|
|
20230906,140300,149767840,6500,6500,6500,6500,0
|
|
20230906,140200,149767840,6500,6500,6500,6500,0
|
|
20230906,140100,149767840,6500,6500,6500,6500,3
|
|
20230906,140000,149748340,6500,6500,6500,6500,0
|
|
20230906,135900,149748340,6500,6500,6500,6500,0
|
|
20230906,135800,149748340,6500,6500,6500,6500,15
|
|
20230906,135700,149650840,6500,6490,6500,6490,18
|
|
20230906,135600,149534010,6490,6490,6490,6490,0
|
|
20230906,135500,149534010,6490,6490,6490,6490,0
|
|
20230906,135400,149534010,6490,6490,6490,6490,3
|
|
20230906,135300,149514540,6500,6500,6500,6500,0
|
|
20230906,135200,149514540,6500,6500,6500,6500,0
|
|
20230906,135100,149514540,6500,6500,6500,6500,0
|
|
20230906,135000,149514540,6500,6500,6500,6500,0
|
|
20230906,134900,149514540,6500,6500,6500,6500,1000
|
|
20230906,134800,143014540,6500,6500,6500,6500,0
|
|
20230906,134700,143014540,6500,6500,6500,6500,0
|
|
20230906,134600,143014540,6500,6500,6500,6500,1
|
|
20230906,134500,143008040,6470,6470,6470,6470,25
|
|
20230906,134400,142846290,6500,6500,6500,6500,0
|
|
20230906,134300,142846290,6500,6500,6500,6500,0
|
|
20230906,134200,142846290,6500,6500,6500,6500,0
|
|
20230906,134100,142846290,6500,6500,6500,6500,0
|
|
20230906,134000,142846290,6500,6500,6500,6500,0
|
|
20230906,133900,142846290,6500,6500,6500,6500,0
|
|
20230906,133800,142846290,6500,6500,6500,6500,0
|
|
20230906,133700,142846290,6500,6500,6500,6500,0
|
|
20230906,133600,142846290,6500,6480,6500,6480,3
|
|
20230906,133500,142826830,6500,6500,6500,6500,0
|
|
20230906,133400,142826830,6500,6500,6500,6500,0
|
|
20230906,133300,142826830,6500,6460,6500,6460,4
|
|
20230906,133200,142800880,6470,6470,6470,6470,0
|
|
20230906,133100,142800880,6470,6470,6470,6470,0
|
|
20230906,133000,142800880,6470,6470,6470,6470,0
|
|
20230906,132900,142800880,6470,6470,6470,6470,0
|
|
20230906,132800,142800880,6470,6470,6470,6470,0
|
|
20230906,132700,142800880,6470,6470,6470,6470,0
|
|
20230906,132600,142800880,6470,6440,6470,6430,639
|
|
20230906,132500,138691710,6430,6430,6430,6430,0
|
|
20230906,132400,138691710,6430,6430,6430,6430,0
|
|
20230906,132300,138691710,6430,6430,6430,6430,5
|
|
20230906,132200,138659560,6480,6480,6480,6480,0
|
|
20230906,132100,138659560,6480,6480,6480,6480,0
|
|
20230906,132000,138659560,6480,6480,6480,6480,0
|
|
20230906,131900,138659560,6480,6480,6480,6480,0
|
|
20230906,131800,138659560,6480,6480,6480,6480,0
|
|
20230906,131700,138659560,6480,6480,6480,6480,0
|
|
20230906,131600,138659560,6480,6480,6480,6480,1
|
|
20230906,131500,138653080,6480,6480,6480,6480,0
|
|
20230906,131400,138653080,6480,6480,6480,6420,505
|
|
20230906,131300,135410530,6430,6440,6440,6430,300
|
|
20230906,131200,133481050,6490,6480,6490,6470,48
|
|
20230906,131100,133170130,6480,6480,6480,6480,0
|
|
20230906,131000,133170130,6480,6480,6480,6480,20
|
|
20230906,130900,133040530,6480,6480,6480,6480,5
|
|
20230906,130800,133008130,6480,6480,6480,6480,0
|
|
20230906,130700,133008130,6480,6480,6480,6430,1002
|
|
20230906,130600,126560710,6440,6440,6440,6440,0
|
|
20230906,130500,126560710,6440,6480,6480,6440,512
|
|
20230906,130400,123255650,6490,6490,6490,6490,0
|
|
20230906,130300,123255650,6490,6490,6490,6490,0
|
|
20230906,130200,123255650,6490,6490,6490,6490,1
|
|
20230906,130100,123249160,6490,6490,6490,6490,0
|
|
20230906,130000,123249160,6490,6490,6490,6490,1
|
|
20230906,125900,123242670,6470,6490,6490,6470,4
|
|
20230906,125800,123216770,6470,6470,6470,6470,195
|
|
20230906,125700,121955120,6470,6470,6470,6470,50
|
|
20230906,125600,121631620,6470,6470,6470,6470,0
|
|
20230906,125500,121631620,6470,6470,6470,6470,0
|
|
20230906,125400,121631620,6470,6470,6470,6470,0
|
|
20230906,125300,121631620,6470,6470,6470,6470,0
|
|
20230906,125200,121631620,6470,6470,6470,6470,0
|
|
20230906,125100,121631620,6470,6470,6470,6470,0
|
|
20230906,125000,121631620,6470,6470,6470,6470,0
|
|
20230906,124900,121631620,6470,6470,6470,6470,0
|
|
20230906,124800,121631620,6470,6470,6470,6470,0
|
|
20230906,124700,121631620,6470,6470,6470,6470,0
|
|
20230906,124600,121631620,6470,6470,6470,6470,0
|
|
20230906,124500,121631620,6470,6470,6470,6470,0
|
|
20230906,124400,121631620,6470,6470,6470,6470,52
|
|
20230906,124300,121295180,6470,6490,6490,6470,49
|
|
20230906,124200,120978090,6490,6490,6490,6490,0
|
|
20230906,124100,120978090,6490,6490,6490,6490,0
|
|
20230906,124000,120978090,6490,6490,6490,6490,1
|
|
20230906,123900,120971600,6490,6490,6490,6490,0
|
|
20230906,123800,120971600,6490,6490,6490,6490,0
|
|
20230906,123700,120971600,6490,6490,6490,6490,0
|
|
20230906,123600,120971600,6490,6490,6490,6490,1
|
|
20230906,123500,120965110,6460,6460,6460,6460,1
|
|
20230906,123400,120958650,6490,6490,6490,6490,0
|
|
20230906,123300,120958650,6490,6490,6490,6490,1
|
|
20230906,123200,120952160,6490,6490,6490,6490,0
|
|
20230906,123100,120952160,6490,6490,6490,6490,0
|
|
20230906,123000,120952160,6490,6470,6490,6470,201
|
|
20230906,122900,119651670,6490,6490,6490,6490,0
|
|
20230906,122800,119651670,6490,6490,6490,6490,0
|
|
20230906,122700,119651670,6490,6490,6490,6490,0
|
|
20230906,122600,119651670,6490,6490,6490,6490,0
|
|
20230906,122500,119651670,6490,6490,6490,6490,0
|
|
20230906,122400,119651670,6490,6490,6490,6490,0
|
|
20230906,122300,119651670,6490,6490,6490,6490,10
|
|
20230906,122200,119586770,6490,6490,6490,6490,0
|
|
20230906,122100,119586770,6490,6490,6490,6490,0
|
|
20230906,122000,119586770,6490,6490,6490,6490,3
|
|
20230906,121900,119567300,6450,6450,6450,6450,0
|
|
20230906,121800,119567300,6450,6470,6470,6450,645
|
|
20230906,121700,115403460,6460,6470,6470,6460,990
|
|
20230906,121600,109006660,6470,6480,6480,6470,1500
|
|
20230906,121500,99295060,6490,6490,6490,6490,0
|
|
20230906,121400,99295060,6490,6490,6490,6490,46
|
|
20230906,121300,98996520,6510,6510,6510,6510,0
|
|
20230906,121200,98996520,6510,6510,6510,6510,0
|
|
20230906,121100,98996520,6510,6510,6510,6510,0
|
|
20230906,121000,98996520,6510,6510,6510,6510,0
|
|
20230906,120900,98996520,6510,6510,6510,6510,0
|
|
20230906,120800,98996520,6510,6510,6510,6510,0
|
|
20230906,120700,98996520,6510,6510,6510,6510,0
|
|
20230906,120600,98996520,6510,6510,6510,6510,0
|
|
20230906,120500,98996520,6510,6510,6510,6510,0
|
|
20230906,120400,98996520,6510,6510,6510,6510,1
|
|
20230906,120300,98990010,6480,6480,6480,6480,0
|
|
20230906,120200,98990010,6480,6480,6480,6480,0
|
|
20230906,120100,98990010,6480,6500,6500,6480,39
|
|
20230906,120000,98736870,6500,6500,6500,6500,13
|
|
20230906,115900,98652370,6510,6510,6510,6510,86
|
|
20230906,115800,98092510,6510,6510,6510,6510,0
|
|
20230906,115700,98092510,6510,6510,6510,6510,0
|
|
20230906,115600,98092510,6510,6490,6510,6490,11
|
|
20230906,115500,98021100,6490,6490,6490,6490,100
|
|
20230906,115400,97372100,6480,6480,6480,6480,0
|
|
20230906,115300,97372100,6480,6480,6480,6480,0
|
|
20230906,115200,97372100,6480,6480,6480,6480,0
|
|
20230906,115100,97372100,6480,6480,6480,6480,0
|
|
20230906,115000,97372100,6480,6480,6480,6480,38
|
|
20230906,114900,97125860,6490,6490,6490,6490,0
|
|
20230906,114800,97125860,6490,6490,6490,6490,0
|
|
20230906,114700,97125860,6490,6490,6490,6490,66
|
|
20230906,114600,96697520,6490,6490,6490,6490,528
|
|
20230906,114500,93270800,6500,6500,6500,6500,0
|
|
20230906,114400,93270800,6500,6500,6500,6500,0
|
|
20230906,114300,93270800,6500,6500,6500,6500,0
|
|
20230906,114200,93270800,6500,6500,6500,6500,1
|
|
20230906,114100,93264300,6500,6500,6500,6500,0
|
|
20230906,114000,93264300,6500,6500,6500,6500,31
|
|
20230906,113900,93062800,6510,6510,6510,6510,0
|
|
20230906,113800,93062800,6510,6510,6510,6510,0
|
|
20230906,113700,93062800,6510,6510,6510,6510,0
|
|
20230906,113600,93062800,6510,6510,6510,6510,0
|
|
20230906,113500,93062800,6510,6510,6510,6510,0
|
|
20230906,113400,93062800,6510,6510,6510,6510,0
|
|
20230906,113300,93062800,6510,6510,6510,6510,1
|
|
20230906,113200,93056290,6500,6500,6500,6500,0
|
|
20230906,113100,93056290,6500,6500,6500,6500,0
|
|
20230906,113000,93056290,6500,6500,6500,6500,90
|
|
20230906,112900,92471290,6500,6500,6500,6500,6
|
|
20230906,112800,92432290,6500,6500,6500,6500,656
|
|
20230906,112700,88168290,6510,6510,6510,6510,49
|
|
20230906,112600,87849300,6520,6520,6520,6520,2
|
|
20230906,112500,87836260,6520,6520,6520,6520,5
|
|
20230906,112400,87803660,6530,6530,6530,6530,0
|
|
20230906,112300,87803660,6530,6530,6530,6530,0
|
|
20230906,112200,87803660,6530,6520,6530,6520,32
|
|
20230906,112100,87595010,6530,6530,6530,6530,0
|
|
20230906,112000,87595010,6530,6530,6530,6530,0
|
|
20230906,111900,87595010,6530,6530,6530,6530,0
|
|
20230906,111800,87595010,6530,6530,6530,6530,0
|
|
20230906,111700,87595010,6530,6530,6530,6530,0
|
|
20230906,111600,87595010,6530,6530,6530,6530,1
|
|
20230906,111500,87588480,6530,6500,6530,6500,107
|
|
20230906,111400,86892890,6510,6510,6510,6510,0
|
|
20230906,111300,86892890,6510,6510,6510,6510,0
|
|
20230906,111200,86892890,6510,6510,6510,6510,130
|
|
20230906,111100,86046590,6530,6530,6530,6530,0
|
|
20230906,111000,86046590,6530,6520,6530,6520,19
|
|
20230906,110900,85922700,6530,6530,6530,6530,0
|
|
20230906,110800,85922700,6530,6530,6530,6530,0
|
|
20230906,110700,85922700,6530,6530,6530,6530,0
|
|
20230906,110600,85922700,6530,6520,6530,6510,59
|
|
20230906,110500,85538070,6530,6520,6530,6520,11
|
|
20230906,110400,85466340,6520,6520,6520,6520,1
|
|
20230906,110300,85459820,6530,6530,6530,6530,0
|
|
20230906,110200,85459820,6530,6530,6530,6530,0
|
|
20230906,110100,85459820,6530,6530,6530,6530,0
|
|
20230906,110000,85459820,6530,6530,6530,6530,0
|
|
20230906,105900,85459820,6530,6530,6530,6530,0
|
|
20230906,105800,85459820,6530,6530,6530,6530,0
|
|
20230906,105700,85459820,6530,6530,6530,6520,42
|
|
20230906,105600,85185630,6540,6540,6540,6540,5
|
|
20230906,105500,85152930,6550,6530,6550,6530,56
|
|
20230906,105400,84786790,6540,6530,6540,6530,500
|
|
20230906,105300,81518680,6530,6530,6530,6530,0
|
|
20230906,105200,81518680,6530,6530,6530,6530,0
|
|
20230906,105100,81518680,6530,6520,6530,6520,2
|
|
20230906,105000,81505630,6550,6550,6550,6550,0
|
|
20230906,104900,81505630,6550,6520,6550,6520,1000
|
|
20230906,104800,74965710,6500,6500,6500,6500,222
|
|
20230906,104700,73522710,6510,6500,6510,6500,60
|
|
20230906,104600,73132420,6500,6500,6500,6500,9
|
|
20230906,104500,73073920,6520,6480,6520,6480,4000
|
|
20230906,104400,47043840,6470,6470,6470,6470,0
|
|
20230906,104300,47043840,6470,6470,6470,6470,1
|
|
20230906,104200,47037370,6480,6470,6480,6470,2
|
|
20230906,104100,47024420,6480,6470,6480,6470,2
|
|
20230906,104000,47011470,6480,6480,6480,6480,31
|
|
20230906,103900,46810590,6480,6480,6480,6480,0
|
|
20230906,103800,46810590,6480,6480,6480,6480,0
|
|
20230906,103700,46810590,6480,6480,6480,6480,28
|
|
20230906,103600,46629150,6490,6490,6490,6490,0
|
|
20230906,103500,46629150,6490,6490,6490,6490,1
|
|
20230906,103400,46622660,6470,6470,6470,6470,0
|
|
20230906,103300,46622660,6470,6470,6470,6470,1
|
|
20230906,103200,46616190,6480,6480,6480,6480,27
|
|
20230906,103100,46441230,6470,6470,6470,6470,12
|
|
20230906,103000,46363590,6460,6460,6460,6460,100
|
|
20230906,102900,45717590,6460,6460,6460,6460,5
|
|
20230906,102800,45685290,6470,6470,6470,6470,10
|
|
20230906,102700,45620590,6470,6470,6470,6470,0
|
|
20230906,102600,45620590,6470,6470,6470,6470,0
|
|
20230906,102500,45620590,6470,6470,6470,6470,0
|
|
20230906,102400,45620590,6470,6470,6470,6470,0
|
|
20230906,102300,45620590,6470,6470,6470,6470,0
|
|
20230906,102200,45620590,6470,6470,6470,6470,0
|
|
20230906,102100,45620590,6470,6470,6470,6470,0
|
|
20230906,102000,45620590,6470,6470,6470,6470,34
|
|
20230906,101900,45400610,6490,6490,6490,6490,15
|
|
20230906,101800,45303260,6490,6490,6490,6490,0
|
|
20230906,101700,45303260,6490,6490,6490,6490,0
|
|
20230906,101600,45303260,6490,6490,6490,6490,0
|
|
20230906,101500,45303260,6490,6490,6490,6490,0
|
|
20230906,101400,45303260,6490,6470,6490,6470,6
|
|
20230906,101300,45264420,6480,6480,6480,6480,107
|
|
20230906,101200,44571060,6470,6470,6470,6470,0
|
|
20230906,101100,44571060,6470,6470,6470,6470,0
|
|
20230906,101000,44571060,6470,6470,6470,6470,0
|
|
20230906,100900,44571060,6470,6470,6470,6470,7
|
|
20230906,100800,44525770,6460,6460,6460,6460,0
|
|
20230906,100700,44525770,6460,6460,6460,6460,0
|
|
20230906,100600,44525770,6460,6460,6460,6460,0
|
|
20230906,100500,44525770,6460,6460,6460,6460,1
|
|
20230906,100400,44519310,6470,6470,6470,6470,0
|
|
20230906,100300,44519310,6470,6470,6470,6470,152
|
|
20230906,100200,43535870,6480,6480,6480,6480,3
|
|
20230906,100100,43516430,6460,6460,6460,6460,65
|
|
20230906,100000,43096530,6470,6470,6470,6470,135
|
|
20230906,095900,42223080,6480,6480,6480,6480,0
|
|
20230906,095800,42223080,6480,6480,6480,6480,18
|
|
20230906,095700,42106440,6490,6490,6490,6490,0
|
|
20230906,095600,42106440,6490,6490,6490,6490,0
|
|
20230906,095500,42106440,6490,6470,6490,6470,453
|
|
20230906,095400,39175490,6470,6470,6470,6470,0
|
|
20230906,095300,39175490,6470,6470,6470,6470,0
|
|
20230906,095200,39175490,6470,6470,6470,6470,0
|
|
20230906,095100,39175490,6470,6470,6470,6470,0
|
|
20230906,095000,39175490,6470,6470,6470,6470,221
|
|
20230906,094900,37745620,6470,6470,6470,6470,6
|
|
20230906,094800,37706800,6470,6470,6470,6470,0
|
|
20230906,094700,37706800,6470,6500,6500,6470,887
|
|
20230906,094600,31964350,6500,6500,6500,6500,0
|
|
20230906,094500,31964350,6500,6500,6500,6500,0
|
|
20230906,094400,31964350,6500,6480,6500,6480,5
|
|
20230906,094300,31931930,6480,6480,6480,6480,0
|
|
20230906,094200,31931930,6480,6480,6480,6480,3
|
|
20230906,094100,31912490,6490,6490,6490,6490,0
|
|
20230906,094000,31912490,6490,6510,6510,6490,26
|
|
20230906,093900,31743550,6510,6510,6510,6500,9
|
|
20230906,093800,31684970,6510,6500,6510,6500,14
|
|
20230906,093700,31593960,6500,6500,6500,6500,13
|
|
20230906,093600,31509460,6500,6500,6500,6500,4
|
|
20230906,093500,31483460,6500,6500,6500,6500,10
|
|
20230906,093400,31418460,6470,6470,6470,6470,0
|
|
20230906,093300,31418460,6470,6480,6480,6470,113
|
|
20230906,093200,30686230,6480,6480,6480,6470,520
|
|
20230906,093100,27321630,6470,6480,6480,6470,5
|
|
20230906,093000,27289240,6480,6480,6480,6480,55
|
|
20230906,092900,26932840,6470,6470,6470,6470,17
|
|
20230906,092800,26822850,6450,6450,6450,6450,0
|
|
20230906,092700,26822850,6450,6450,6450,6450,0
|
|
20230906,092600,26822850,6450,6450,6450,6450,78
|
|
20230906,092500,26319750,6450,6450,6450,6450,0
|
|
20230906,092400,26319750,6450,6450,6450,6450,201
|
|
20230906,092300,25023300,6440,6440,6440,6440,0
|
|
20230906,092200,25023300,6440,6440,6440,6440,276
|
|
20230906,092100,23245860,6430,6460,6460,6430,451
|
|
20230906,092000,20345640,6440,6440,6440,6440,0
|
|
20230906,091900,20345640,6440,6440,6440,6440,0
|
|
20230906,091800,20345640,6440,6440,6440,6440,0
|
|
20230906,091700,20345640,6440,6450,6450,6440,320
|
|
20230906,091600,18284340,6500,6500,6500,6500,0
|
|
20230906,091500,18284340,6500,6500,6500,6500,0
|
|
20230906,091400,18284340,6500,6500,6500,6500,0
|
|
20230906,091300,18284340,6500,6490,6500,6490,3
|
|
20230906,091200,18264860,6500,6500,6500,6500,0
|
|
20230906,091100,18264860,6500,6500,6500,6500,0
|
|
20230906,091000,18264860,6500,6490,6500,6490,3
|
|
20230906,090900,18245370,6450,6450,6450,6450,0
|
|
20230906,090800,18245370,6450,6450,6450,6450,1
|
|
20230906,090700,18238920,6450,6450,6450,6450,341
|
|
20230906,090600,16039470,6420,6440,6440,6420,502
|
|
20230906,090500,12813740,6450,6450,6450,6450,2
|
|
20230906,090400,12800840,6450,6450,6450,6450,875
|
|
20230906,090300,7157090,6500,6500,6500,6500,1
|
|
20230906,090200,7150590,6450,6470,6500,6450,173
|
|
20230906,090100,6032340,6470,6470,6470,6470,2
|
|
20230906,090000,6019400,6500,6500,6500,6500,886
|