671 lines
32 KiB
CSV
671 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,200800,683459180,5880,5880,5880,5880,2451
|
|
20230920,200700,683459180,5880,5880,5880,5880,0
|
|
20230920,200600,683459180,5880,5880,5880,5880,0
|
|
20230920,200500,683459180,5880,5880,5880,5880,0
|
|
20230920,200400,683459180,5880,5880,5880,5880,0
|
|
20230920,200300,683459180,5880,5880,5880,5880,0
|
|
20230920,200200,683459180,5880,5880,5880,5880,0
|
|
20230920,200100,683459180,5880,5880,5880,5880,0
|
|
20230920,200000,683459180,5880,5880,5880,5880,0
|
|
20230920,195900,683459180,5880,5880,5880,5880,0
|
|
20230920,195800,683459180,5880,5880,5880,5880,0
|
|
20230920,195700,683459180,5880,5880,5880,5880,0
|
|
20230920,195600,683459180,5880,5880,5880,5880,0
|
|
20230920,195500,683459180,5880,5880,5880,5880,0
|
|
20230920,195400,683459180,5880,5880,5880,5880,0
|
|
20230920,195300,683459180,5880,5880,5880,5880,0
|
|
20230920,195200,683459180,5880,5880,5880,5880,0
|
|
20230920,195100,683459180,5880,5880,5880,5880,0
|
|
20230920,195000,683459180,5880,5880,5880,5880,0
|
|
20230920,194900,683459180,5880,5880,5880,5880,0
|
|
20230920,194800,683459180,5880,5880,5880,5880,0
|
|
20230920,194700,683459180,5880,5880,5880,5880,0
|
|
20230920,194600,683459180,5880,5880,5880,5880,0
|
|
20230920,194500,683459180,5880,5880,5880,5880,0
|
|
20230920,194400,683459180,5880,5880,5880,5880,0
|
|
20230920,194300,683459180,5880,5880,5880,5880,0
|
|
20230920,194200,683459180,5880,5880,5880,5880,0
|
|
20230920,194100,683459180,5880,5880,5880,5880,0
|
|
20230920,194000,683459180,5880,5880,5880,5880,0
|
|
20230920,193900,683459180,5880,5880,5880,5880,0
|
|
20230920,193800,683459180,5880,5880,5880,5880,2451
|
|
20230920,193700,683459180,5880,5880,5880,5880,0
|
|
20230920,193600,683459180,5880,5880,5880,5880,0
|
|
20230920,193500,683459180,5880,5880,5880,5880,0
|
|
20230920,193400,683459180,5880,5880,5880,5880,0
|
|
20230920,193300,683459180,5880,5880,5880,5880,0
|
|
20230920,193200,683459180,5880,5880,5880,5880,0
|
|
20230920,193100,683459180,5880,5880,5880,5880,0
|
|
20230920,193000,683459180,5880,5880,5880,5880,0
|
|
20230920,192900,683459180,5880,5880,5880,5880,0
|
|
20230920,192800,683459180,5880,5880,5880,5880,0
|
|
20230920,192700,683459180,5880,5880,5880,5880,0
|
|
20230920,192600,683459180,5880,5880,5880,5880,0
|
|
20230920,192500,683459180,5880,5880,5880,5880,0
|
|
20230920,192400,683459180,5880,5880,5880,5880,0
|
|
20230920,192300,683459180,5880,5880,5880,5880,0
|
|
20230920,192200,683459180,5880,5880,5880,5880,0
|
|
20230920,192100,683459180,5880,5880,5880,5880,0
|
|
20230920,192000,683459180,5880,5880,5880,5880,0
|
|
20230920,191900,683459180,5880,5880,5880,5880,0
|
|
20230920,191800,683459180,5880,5880,5880,5880,0
|
|
20230920,191700,683459180,5880,5880,5880,5880,0
|
|
20230920,191600,683459180,5880,5880,5880,5880,0
|
|
20230920,191500,683459180,5880,5880,5880,5880,0
|
|
20230920,191400,683459180,5880,5880,5880,5880,0
|
|
20230920,191300,683459180,5880,5880,5880,5880,0
|
|
20230920,191200,683459180,5880,5880,5880,5880,0
|
|
20230920,191100,683459180,5880,5880,5880,5880,0
|
|
20230920,191000,683459180,5880,5880,5880,5880,0
|
|
20230920,190900,683459180,5880,5880,5880,5880,0
|
|
20230920,190800,683459180,5880,5880,5880,5880,2451
|
|
20230920,190700,683459180,5880,5880,5880,5880,0
|
|
20230920,190600,683459180,5880,5880,5880,5880,0
|
|
20230920,190500,683459180,5880,5880,5880,5880,0
|
|
20230920,190400,683459180,5880,5880,5880,5880,0
|
|
20230920,190300,683459180,5880,5880,5880,5880,0
|
|
20230920,190200,683459180,5880,5880,5880,5880,0
|
|
20230920,190100,683459180,5880,5880,5880,5880,0
|
|
20230920,190000,683459180,5880,5880,5880,5880,0
|
|
20230920,185900,683459180,5880,5880,5880,5880,0
|
|
20230920,185800,683459180,5880,5880,5880,5880,0
|
|
20230920,185700,683459180,5880,5880,5880,5880,0
|
|
20230920,185600,683459180,5880,5880,5880,5880,0
|
|
20230920,185500,683459180,5880,5880,5880,5880,0
|
|
20230920,185400,683459180,5880,5880,5880,5880,0
|
|
20230920,185300,683459180,5880,5880,5880,5880,0
|
|
20230920,185200,683459180,5880,5880,5880,5880,0
|
|
20230920,185100,683459180,5880,5880,5880,5880,0
|
|
20230920,185000,683459180,5880,5880,5880,5880,0
|
|
20230920,184900,683459180,5880,5880,5880,5880,0
|
|
20230920,184800,683459180,5880,5880,5880,5880,0
|
|
20230920,184700,683459180,5880,5880,5880,5880,0
|
|
20230920,184600,683459180,5880,5880,5880,5880,0
|
|
20230920,184500,683459180,5880,5880,5880,5880,0
|
|
20230920,184400,683459180,5880,5880,5880,5880,0
|
|
20230920,184300,683459180,5880,5880,5880,5880,0
|
|
20230920,184200,683459180,5880,5880,5880,5880,0
|
|
20230920,184100,683459180,5880,5880,5880,5880,0
|
|
20230920,184000,683459180,5880,5880,5880,5880,0
|
|
20230920,183900,683459180,5880,5880,5880,5880,0
|
|
20230920,183800,683459180,5880,5880,5880,5880,2451
|
|
20230920,183700,683459180,5880,5880,5880,5880,0
|
|
20230920,183600,683459180,5880,5880,5880,5880,0
|
|
20230920,183500,683459180,5880,5880,5880,5880,0
|
|
20230920,183400,683459180,5880,5880,5880,5880,0
|
|
20230920,183300,683459180,5880,5880,5880,5880,0
|
|
20230920,183200,683459180,5880,5880,5880,5880,0
|
|
20230920,183100,683459180,5880,5880,5880,5880,0
|
|
20230920,183000,683459180,5880,5880,5880,5880,0
|
|
20230920,182900,683459180,5880,5880,5880,5880,0
|
|
20230920,182800,683459180,5880,5880,5880,5880,0
|
|
20230920,182700,683459180,5880,5880,5880,5880,0
|
|
20230920,182600,683459180,5880,5880,5880,5880,0
|
|
20230920,182500,683459180,5880,5880,5880,5880,0
|
|
20230920,182400,683459180,5880,5880,5880,5880,0
|
|
20230920,182300,683459180,5880,5880,5880,5880,0
|
|
20230920,182200,683459180,5880,5880,5880,5880,0
|
|
20230920,182100,683459180,5880,5880,5880,5880,0
|
|
20230920,182000,683459180,5880,5880,5880,5880,0
|
|
20230920,181900,683459180,5880,5880,5880,5880,0
|
|
20230920,181800,683459180,5880,5880,5880,5880,0
|
|
20230920,181700,683459180,5880,5880,5880,5880,0
|
|
20230920,181600,683459180,5880,5880,5880,5880,0
|
|
20230920,181500,683459180,5880,5880,5880,5880,0
|
|
20230920,181400,683459180,5880,5880,5880,5880,0
|
|
20230920,181300,683459180,5880,5880,5880,5880,0
|
|
20230920,181200,683459180,5880,5880,5880,5880,0
|
|
20230920,181100,683459180,5880,5880,5880,5880,0
|
|
20230920,181000,683459180,5880,5880,5880,5880,0
|
|
20230920,180900,683459180,5880,5880,5880,5880,0
|
|
20230920,180800,683459180,5880,5880,5880,5880,2451
|
|
20230920,180700,683459180,5880,5880,5880,5880,0
|
|
20230920,180600,683459180,5880,5880,5880,5880,0
|
|
20230920,180500,683459180,5880,5880,5880,5880,0
|
|
20230920,180400,683459180,5880,5880,5880,5880,0
|
|
20230920,180300,683459180,5880,5880,5880,5880,0
|
|
20230920,180200,683459180,5880,5880,5880,5880,0
|
|
20230920,180100,683459180,5880,5880,5880,5880,0
|
|
20230920,180000,683459180,5880,5880,5880,5880,0
|
|
20230920,175900,683459180,5880,5880,5880,5880,0
|
|
20230920,175800,683459180,5880,5880,5880,5880,0
|
|
20230920,175700,683459180,5880,5880,5880,5880,0
|
|
20230920,175600,683459180,5880,5880,5880,5880,0
|
|
20230920,175500,683459180,5880,5880,5880,5880,0
|
|
20230920,175400,683459180,5880,5880,5880,5880,0
|
|
20230920,175300,683459180,5880,5880,5880,5880,0
|
|
20230920,175200,683459180,5880,5880,5880,5880,0
|
|
20230920,175100,683459180,5880,5880,5880,5880,0
|
|
20230920,175000,683459180,5880,5880,5880,5880,0
|
|
20230920,174900,683459180,5880,5880,5880,5880,0
|
|
20230920,174800,683459180,5880,5880,5880,5880,0
|
|
20230920,174700,683459180,5880,5880,5880,5880,0
|
|
20230920,174600,683459180,5880,5880,5880,5880,0
|
|
20230920,174500,683459180,5880,5880,5880,5880,0
|
|
20230920,174400,683459180,5880,5880,5880,5880,0
|
|
20230920,174300,683459180,5880,5880,5880,5880,0
|
|
20230920,174200,683459180,5880,5880,5880,5880,0
|
|
20230920,174100,683459180,5880,5880,5880,5880,0
|
|
20230920,174000,683459180,5880,5880,5880,5880,0
|
|
20230920,173900,683459180,5880,5880,5880,5880,0
|
|
20230920,173800,683459180,5880,5880,5880,5880,2451
|
|
20230920,173700,683459180,5880,5880,5880,5880,0
|
|
20230920,173600,683459180,5880,5880,5880,5880,0
|
|
20230920,173500,683459180,5880,5880,5880,5880,0
|
|
20230920,173400,683459180,5880,5880,5880,5880,0
|
|
20230920,173300,683459180,5880,5880,5880,5880,0
|
|
20230920,173200,683459180,5880,5880,5880,5880,0
|
|
20230920,173100,683459180,5880,5880,5880,5880,0
|
|
20230920,173000,683459180,5880,5880,5880,5880,0
|
|
20230920,172900,683459180,5880,5880,5880,5880,0
|
|
20230920,172800,683459180,5880,5880,5880,5880,0
|
|
20230920,172700,683459180,5880,5880,5880,5880,0
|
|
20230920,172600,683459180,5880,5880,5880,5880,0
|
|
20230920,172500,683459180,5880,5880,5880,5880,0
|
|
20230920,172400,683459180,5880,5880,5880,5880,0
|
|
20230920,172300,683459180,5880,5880,5880,5880,0
|
|
20230920,172200,683459180,5880,5880,5880,5880,0
|
|
20230920,172100,683459180,5880,5880,5880,5880,0
|
|
20230920,172000,683459180,5880,5880,5880,5880,0
|
|
20230920,171900,683459180,5880,5880,5880,5880,0
|
|
20230920,171800,683459180,5880,5880,5880,5880,0
|
|
20230920,171700,683459180,5880,5880,5880,5880,0
|
|
20230920,171600,683459180,5880,5880,5880,5880,0
|
|
20230920,171500,683459180,5880,5880,5880,5880,0
|
|
20230920,171400,683459180,5880,5880,5880,5880,0
|
|
20230920,171300,683459180,5880,5880,5880,5880,0
|
|
20230920,171200,683459180,5880,5880,5880,5880,0
|
|
20230920,171100,683459180,5880,5880,5880,5880,0
|
|
20230920,171000,683459180,5880,5880,5880,5880,0
|
|
20230920,170900,683459180,5880,5880,5880,5880,0
|
|
20230920,170800,683459180,5880,5880,5880,5880,2451
|
|
20230920,170700,683459180,5880,5880,5880,5880,0
|
|
20230920,170600,683459180,5880,5880,5880,5880,0
|
|
20230920,170500,683459180,5880,5880,5880,5880,0
|
|
20230920,170400,683459180,5880,5880,5880,5880,0
|
|
20230920,170300,683459180,5880,5880,5880,5880,0
|
|
20230920,170200,683459180,5880,5880,5880,5880,0
|
|
20230920,170100,683459180,5880,5880,5880,5880,0
|
|
20230920,170000,683459180,5880,5880,5880,5880,0
|
|
20230920,165900,683459180,5880,5880,5880,5880,0
|
|
20230920,165800,683459180,5880,5880,5880,5880,0
|
|
20230920,165700,683459180,5880,5880,5880,5880,0
|
|
20230920,165600,683459180,5880,5880,5880,5880,0
|
|
20230920,165500,683459180,5880,5880,5880,5880,0
|
|
20230920,165400,683459180,5880,5880,5880,5880,0
|
|
20230920,165300,683459180,5880,5880,5880,5880,0
|
|
20230920,165200,683459180,5880,5880,5880,5880,0
|
|
20230920,165100,683459180,5880,5880,5880,5880,0
|
|
20230920,165000,683459180,5880,5880,5880,5880,0
|
|
20230920,164900,683459180,5880,5880,5880,5880,0
|
|
20230920,164800,683459180,5880,5880,5880,5880,0
|
|
20230920,164700,683459180,5880,5880,5880,5880,0
|
|
20230920,164600,683459180,5880,5880,5880,5880,0
|
|
20230920,164500,683459180,5880,5880,5880,5880,0
|
|
20230920,164400,683459180,5880,5880,5880,5880,0
|
|
20230920,164300,683459180,5880,5880,5880,5880,0
|
|
20230920,164200,683459180,5880,5880,5880,5880,0
|
|
20230920,164100,683459180,5880,5880,5880,5880,0
|
|
20230920,164000,683459180,5880,5880,5880,5880,0
|
|
20230920,163900,683459180,5880,5880,5880,5880,0
|
|
20230920,163800,683459180,5880,5880,5880,5880,2451
|
|
20230920,163700,683459180,5880,5880,5880,5880,0
|
|
20230920,163600,683459180,5880,5880,5880,5880,0
|
|
20230920,163500,683459180,5880,5880,5880,5880,0
|
|
20230920,163400,683459180,5880,5880,5880,5880,0
|
|
20230920,163300,683459180,5880,5880,5880,5880,0
|
|
20230920,163200,683459180,5880,5880,5880,5880,0
|
|
20230920,163100,683459180,5880,5880,5880,5880,0
|
|
20230920,163000,683459180,5880,5880,5880,5880,0
|
|
20230920,162900,683459180,5880,5880,5880,5880,0
|
|
20230920,162800,683459180,5880,5880,5880,5880,0
|
|
20230920,162700,683459180,5880,5880,5880,5880,0
|
|
20230920,162600,683459180,5880,5880,5880,5880,0
|
|
20230920,162500,683459180,5880,5880,5880,5880,0
|
|
20230920,162400,683459180,5880,5880,5880,5880,0
|
|
20230920,162300,683459180,5880,5880,5880,5880,0
|
|
20230920,162200,683459180,5880,5880,5880,5880,0
|
|
20230920,162100,683459180,5880,5880,5880,5880,0
|
|
20230920,162000,683459180,5880,5880,5880,5880,0
|
|
20230920,161900,683459180,5880,5880,5880,5880,0
|
|
20230920,161800,683459180,5880,5880,5880,5880,0
|
|
20230920,161700,683459180,5880,5880,5880,5880,0
|
|
20230920,161600,683459180,5880,5880,5880,5880,0
|
|
20230920,161500,683459180,5880,5880,5880,5880,0
|
|
20230920,161400,683459180,5880,5880,5880,5880,0
|
|
20230920,161300,683459180,5880,5880,5880,5880,0
|
|
20230920,161200,683459180,5880,5880,5880,5880,0
|
|
20230920,161100,683459180,5880,5880,5880,5880,0
|
|
20230920,161000,683459180,5880,5880,5880,5880,0
|
|
20230920,160900,683459180,5880,5880,5880,5880,0
|
|
20230920,160800,683459180,5880,5880,5880,5880,2451
|
|
20230920,160700,683459180,5880,5880,5880,5880,0
|
|
20230920,160600,683459180,5880,5880,5880,5880,0
|
|
20230920,160500,683459180,5880,5880,5880,5880,0
|
|
20230920,160400,683459180,5880,5880,5880,5880,0
|
|
20230920,160300,683459180,5880,5880,5880,5880,0
|
|
20230920,160200,683459180,5880,5880,5880,5880,0
|
|
20230920,160100,683459180,5880,5880,5880,5880,0
|
|
20230920,160000,683459180,5880,5880,5880,5880,0
|
|
20230920,155900,683459180,5880,5880,5880,5880,0
|
|
20230920,155800,683459180,5880,5880,5880,5880,0
|
|
20230920,155700,683459180,5880,5880,5880,5880,0
|
|
20230920,155600,683459180,5880,5880,5880,5880,0
|
|
20230920,155500,683459180,5880,5880,5880,5880,0
|
|
20230920,155400,683459180,5880,5880,5880,5880,0
|
|
20230920,155300,683459180,5880,5880,5880,5880,0
|
|
20230920,155200,683459180,5880,5880,5880,5880,0
|
|
20230920,155100,683459180,5880,5880,5880,5880,0
|
|
20230920,155000,683459180,5880,5880,5880,5880,0
|
|
20230920,154900,683459180,5880,5880,5880,5880,0
|
|
20230920,154800,683459180,5880,5880,5880,5880,0
|
|
20230920,154700,683459180,5880,5880,5880,5880,0
|
|
20230920,154600,683459180,5880,5880,5880,5880,0
|
|
20230920,154500,683459180,5880,5880,5880,5880,0
|
|
20230920,154400,683459180,5880,5880,5880,5880,0
|
|
20230920,154300,683459180,5880,5880,5880,5880,0
|
|
20230920,154200,683459180,5880,5880,5880,5880,0
|
|
20230920,154100,683459180,5880,5880,5880,5880,0
|
|
20230920,154000,683459180,5880,5880,5880,5880,0
|
|
20230920,153900,683459180,5880,5880,5880,5880,0
|
|
20230920,153800,683459180,5880,5880,5880,5880,2451
|
|
20230920,153700,683459180,5880,5880,5880,5880,0
|
|
20230920,153600,683459180,5880,5880,5880,5880,0
|
|
20230920,153500,683459180,5880,5880,5880,5880,0
|
|
20230920,153400,683459180,5880,5880,5880,5880,0
|
|
20230920,153300,683459180,5880,5880,5880,5880,0
|
|
20230920,153200,683459180,5880,5880,5880,5880,0
|
|
20230920,153100,683459180,5880,5880,5880,5880,0
|
|
20230920,153000,683459180,5880,5880,5880,5880,2451
|
|
20230920,152900,669047300,5790,5790,5790,5790,0
|
|
20230920,152800,669047300,5790,5790,5790,5790,0
|
|
20230920,152700,669047300,5790,5790,5790,5790,0
|
|
20230920,152600,669047300,5790,5790,5790,5790,0
|
|
20230920,152500,669047300,5790,5790,5790,5790,0
|
|
20230920,152400,669047300,5790,5790,5790,5790,0
|
|
20230920,152300,669047300,5790,5790,5790,5790,0
|
|
20230920,152200,669047300,5790,5790,5790,5790,0
|
|
20230920,152100,669047300,5790,5790,5790,5790,0
|
|
20230920,152000,669047300,5790,5790,5790,5790,0
|
|
20230920,151900,669047300,5790,5800,5850,5790,230
|
|
20230920,151800,667706720,5830,5790,5830,5780,228
|
|
20230920,151700,666384730,5800,5810,5810,5800,62
|
|
20230920,151600,666024680,5810,5810,5810,5810,75
|
|
20230920,151500,665588930,5830,5830,5830,5830,0
|
|
20230920,151400,665588930,5830,5830,5830,5830,2
|
|
20230920,151300,665577270,5820,5820,5820,5820,12
|
|
20230920,151200,665507430,5840,5830,5840,5810,527
|
|
20230920,151100,662435250,5830,5800,5830,5800,276
|
|
20230920,151000,660830030,5800,5790,5800,5780,145
|
|
20230920,150900,659990970,5790,5790,5790,5790,0
|
|
20230920,150800,659990970,5790,5810,5810,5790,58
|
|
20230920,150700,659654110,5800,5800,5800,5800,54
|
|
20230920,150600,659340910,5810,5810,5810,5810,12
|
|
20230920,150500,659271190,5820,5820,5820,5820,0
|
|
20230920,150400,659271190,5820,5820,5820,5820,1
|
|
20230920,150300,659265370,5830,5820,5830,5820,6
|
|
20230920,150200,659230430,5830,5810,5830,5810,26
|
|
20230920,150100,659079180,5830,5830,5830,5830,0
|
|
20230920,150000,659079180,5830,5820,5830,5810,262
|
|
20230920,145900,657556230,5820,5780,5820,5780,48
|
|
20230920,145800,657278570,5800,5780,5800,5780,52
|
|
20230920,145700,656977990,5780,5780,5780,5780,0
|
|
20230920,145600,656977990,5780,5780,5780,5780,500
|
|
20230920,145500,654087990,5810,5810,5810,5810,747
|
|
20230920,145400,649747920,5790,5790,5790,5790,0
|
|
20230920,145300,649747920,5790,5790,5790,5790,10
|
|
20230920,145200,649690020,5820,5820,5820,5820,0
|
|
20230920,145100,649690020,5820,5820,5820,5820,0
|
|
20230920,145000,649690020,5820,5790,5820,5790,50
|
|
20230920,144900,649399780,5760,5760,5760,5760,0
|
|
20230920,144800,649399780,5760,5760,5760,5760,48
|
|
20230920,144700,649123300,5780,5750,5800,5750,9
|
|
20230920,144600,649071200,5800,5770,5800,5720,4050
|
|
20230920,144500,625872920,5790,5790,5790,5790,0
|
|
20230920,144400,625872920,5790,5790,5790,5790,0
|
|
20230920,144300,625872920,5790,5790,5790,5790,6
|
|
20230920,144200,625838180,5770,5780,5780,5770,509
|
|
20230920,144100,622896170,5780,5780,5780,5780,12
|
|
20230920,144000,622826810,5780,5780,5780,5780,50
|
|
20230920,143900,622537810,5780,5750,5780,5750,570
|
|
20230920,143800,619247330,5740,5740,5740,5740,501
|
|
20230920,143700,616371590,5740,5740,5740,5740,0
|
|
20230920,143600,616371590,5740,5740,5740,5740,90
|
|
20230920,143500,615854990,5750,5750,5750,5750,0
|
|
20230920,143400,615854990,5750,5740,5750,5740,72
|
|
20230920,143300,615441170,5740,5740,5740,5740,303
|
|
20230920,143200,613701950,5750,5740,5760,5740,59
|
|
20230920,143100,613363240,5730,5740,5740,5730,1502
|
|
20230920,143000,604754060,5770,5740,5770,5740,8
|
|
20230920,142900,604707930,5770,5770,5770,5770,0
|
|
20230920,142800,604707930,5770,5770,5770,5770,2
|
|
20230920,142700,604696390,5740,5750,5750,5740,500
|
|
20230920,142600,601825000,5780,5780,5780,5780,0
|
|
20230920,142500,601825000,5780,5760,5780,5760,98
|
|
20230920,142400,601260460,5750,5750,5750,5750,49
|
|
20230920,142300,600978710,5750,5750,5750,5750,0
|
|
20230920,142200,600978710,5750,5760,5760,5750,6
|
|
20230920,142100,600944160,5730,5750,5750,5730,74
|
|
20230920,142000,600519190,5760,5760,5760,5760,0
|
|
20230920,141900,600519190,5760,5760,5760,5760,0
|
|
20230920,141800,600519190,5760,5760,5760,5760,3
|
|
20230920,141700,600501910,5730,5750,5770,5730,235
|
|
20230920,141600,599152800,5750,5750,5750,5750,4
|
|
20230920,141500,599129800,5760,5750,5760,5740,42
|
|
20230920,141400,598888010,5750,5750,5750,5750,86
|
|
20230920,141300,598393510,5750,5750,5750,5750,3
|
|
20230920,141200,598376260,5760,5760,5760,5760,13
|
|
20230920,141100,598301380,5760,5760,5760,5760,0
|
|
20230920,141000,598301380,5760,5760,5760,5760,146
|
|
20230920,140900,597460420,5740,5740,5740,5740,0
|
|
20230920,140800,597460420,5740,5740,5740,5740,0
|
|
20230920,140700,597460420,5740,5740,5740,5740,0
|
|
20230920,140600,597460420,5740,5740,5740,5740,0
|
|
20230920,140500,597460420,5740,5740,5740,5740,0
|
|
20230920,140400,597460420,5740,5760,5760,5740,930
|
|
20230920,140300,592106220,5760,5760,5760,5760,0
|
|
20230920,140200,592106220,5760,5760,5760,5760,0
|
|
20230920,140100,592106220,5760,5760,5760,5760,40
|
|
20230920,140000,591875820,5780,5780,5780,5780,0
|
|
20230920,135900,591875820,5780,5780,5780,5780,0
|
|
20230920,135800,591875820,5780,5780,5780,5780,0
|
|
20230920,135700,591875820,5780,5740,5780,5740,48
|
|
20230920,135600,591600140,5750,5750,5750,5750,0
|
|
20230920,135500,591600140,5750,5790,5800,5750,82
|
|
20230920,135400,591127660,5750,5790,5820,5750,1093
|
|
20230920,135300,584823320,5780,5780,5780,5780,0
|
|
20230920,135200,584823320,5780,5780,5780,5780,45
|
|
20230920,135100,584563220,5840,5840,5840,5840,0
|
|
20230920,135000,584563220,5840,5840,5840,5840,0
|
|
20230920,134900,584563220,5840,5840,5840,5840,0
|
|
20230920,134800,584563220,5840,5840,5840,5840,0
|
|
20230920,134700,584563220,5840,5840,5840,5840,0
|
|
20230920,134600,584563220,5840,5840,5840,5840,0
|
|
20230920,134500,584563220,5840,5760,5840,5760,594
|
|
20230920,134400,581118690,5770,5760,5770,5760,150
|
|
20230920,134300,580253790,5730,5760,5760,5730,2873
|
|
20230920,134200,563731350,5750,5750,5750,5750,100
|
|
20230920,134100,563156350,5750,5750,5750,5750,0
|
|
20230920,134000,563156350,5750,5750,5750,5750,51
|
|
20230920,133900,562863100,5760,5760,5760,5760,0
|
|
20230920,133800,562863100,5760,5760,5760,5760,0
|
|
20230920,133700,562863100,5760,5730,5760,5730,70
|
|
20230920,133600,562461700,5740,5740,5740,5740,0
|
|
20230920,133500,562461700,5740,5740,5740,5730,251
|
|
20230920,133400,561023360,5730,5730,5730,5730,0
|
|
20230920,133300,561023360,5730,5730,5730,5730,0
|
|
20230920,133200,561023360,5730,5730,5730,5730,95
|
|
20230920,133100,560479010,5730,5730,5730,5730,0
|
|
20230920,133000,560479010,5730,5730,5730,5730,0
|
|
20230920,132900,560479010,5730,5730,5730,5730,0
|
|
20230920,132800,560479010,5730,5740,5740,5730,213
|
|
20230920,132700,559258390,5740,5740,5740,5740,29
|
|
20230920,132600,559091930,5740,5740,5740,5730,338
|
|
20230920,132500,557152480,5730,5740,5740,5730,10
|
|
20230920,132400,557095170,5760,5760,5760,5760,200
|
|
20230920,132300,555943170,5740,5740,5740,5740,0
|
|
20230920,132200,555943170,5740,5740,5740,5740,0
|
|
20230920,132100,555943170,5740,5740,5740,5740,0
|
|
20230920,132000,555943170,5740,5740,5740,5740,2000
|
|
20230920,131900,544463170,5740,5760,5760,5740,1000
|
|
20230920,131800,538720840,5760,5760,5760,5760,0
|
|
20230920,131700,538720840,5760,5760,5760,5760,0
|
|
20230920,131600,538720840,5760,5760,5760,5760,5
|
|
20230920,131500,538692040,5780,5780,5780,5780,0
|
|
20230920,131400,538692040,5780,5780,5780,5780,0
|
|
20230920,131300,538692040,5780,5780,5780,5780,1
|
|
20230920,131200,538686260,5780,5780,5780,5780,0
|
|
20230920,131100,538686260,5780,5780,5780,5780,29
|
|
20230920,131000,538518640,5790,5760,5790,5760,3
|
|
20230920,130900,538501330,5790,5790,5790,5790,0
|
|
20230920,130800,538501330,5790,5780,5790,5750,173
|
|
20230920,130700,537505890,5790,5790,5790,5790,0
|
|
20230920,130600,537505890,5790,5760,5790,5760,201
|
|
20230920,130500,536348080,5760,5780,5780,5760,29
|
|
20230920,130400,536180520,5780,5780,5780,5780,0
|
|
20230920,130300,536180520,5780,5780,5780,5780,0
|
|
20230920,130200,536180520,5780,5780,5780,5780,1
|
|
20230920,130100,536174740,5750,5750,5750,5750,0
|
|
20230920,130000,536174740,5750,5750,5750,5750,0
|
|
20230920,125900,536174740,5750,5750,5750,5750,2
|
|
20230920,125800,536163240,5740,5740,5740,5740,1
|
|
20230920,125700,536157500,5770,5740,5770,5740,78
|
|
20230920,125600,535709750,5740,5740,5740,5740,24
|
|
20230920,125500,535571990,5740,5750,5750,5740,183
|
|
20230920,125400,534520920,5740,5740,5740,5740,0
|
|
20230920,125300,534520920,5740,5760,5760,5740,2023
|
|
20230920,125200,522896090,5760,5770,5770,5760,241
|
|
20230920,125100,521505760,5780,5780,5780,5780,0
|
|
20230920,125000,521505760,5780,5790,5790,5780,216
|
|
20230920,124900,520257080,5790,5790,5790,5780,32
|
|
20230920,124800,520072000,5790,5790,5790,5790,20
|
|
20230920,124700,519956200,5790,5790,5790,5790,0
|
|
20230920,124600,519956200,5790,5790,5790,5790,678
|
|
20230920,124500,516030580,5800,5810,5810,5800,2017
|
|
20230920,124400,504323520,5820,5820,5820,5820,0
|
|
20230920,124300,504323520,5820,5820,5820,5820,2
|
|
20230920,124200,504311880,5830,5830,5830,5830,1
|
|
20230920,124100,504306050,5830,5830,5830,5830,0
|
|
20230920,124000,504306050,5830,5830,5830,5830,0
|
|
20230920,123900,504306050,5830,5830,5830,5830,5
|
|
20230920,123800,504276900,5830,5830,5830,5830,0
|
|
20230920,123700,504276900,5830,5830,5830,5830,0
|
|
20230920,123600,504276900,5830,5810,5830,5810,622
|
|
20230920,123500,500662980,5830,5830,5830,5830,0
|
|
20230920,123400,500662980,5830,5830,5830,5830,0
|
|
20230920,123300,500662980,5830,5830,5830,5830,1
|
|
20230920,123200,500657150,5810,5810,5810,5810,229
|
|
20230920,123100,499326660,5830,5830,5830,5830,0
|
|
20230920,123000,499326660,5830,5830,5830,5830,0
|
|
20230920,122900,499326660,5830,5820,5830,5820,2
|
|
20230920,122800,499315010,5800,5800,5800,5800,0
|
|
20230920,122700,499315010,5800,5810,5810,5800,25
|
|
20230920,122600,499169910,5830,5830,5830,5830,0
|
|
20230920,122500,499169910,5830,5830,5830,5830,0
|
|
20230920,122400,499169910,5830,5830,5830,5830,0
|
|
20230920,122300,499169910,5830,5830,5830,5830,0
|
|
20230920,122200,499169910,5830,5830,5830,5830,3683
|
|
20230920,122100,477698020,5830,5830,5830,5830,0
|
|
20230920,122000,477698020,5830,5830,5830,5830,1
|
|
20230920,121900,477692190,5830,5800,5830,5800,113
|
|
20230920,121800,477036430,5830,5820,5830,5800,986
|
|
20230920,121700,471307670,5860,5850,5860,5850,155
|
|
20230920,121600,470400910,5850,5850,5850,5850,1
|
|
20230920,121500,470395060,5860,5860,5860,5860,0
|
|
20230920,121400,470395060,5860,5860,5860,5860,0
|
|
20230920,121300,470395060,5860,5860,5860,5860,0
|
|
20230920,121200,470395060,5860,5870,5870,5860,1554
|
|
20230920,121100,461278490,5860,5860,5860,5860,1191
|
|
20230920,121000,454299230,5850,5830,5850,5830,839
|
|
20230920,120900,449406260,5830,5830,5830,5810,44
|
|
20230920,120800,449149920,5820,5820,5820,5820,400
|
|
20230920,120700,446821920,5820,5820,5820,5820,0
|
|
20230920,120600,446821920,5820,5820,5820,5820,30
|
|
20230920,120500,446647320,5820,5820,5820,5820,0
|
|
20230920,120400,446647320,5820,5820,5820,5820,1
|
|
20230920,120300,446641500,5800,5800,5800,5800,0
|
|
20230920,120200,446641500,5800,5830,5830,5800,132
|
|
20230920,120100,445875700,5800,5810,5810,5800,1972
|
|
20230920,120000,434422170,5820,5820,5820,5820,50
|
|
20230920,115900,434131170,5820,5820,5820,5820,100
|
|
20230920,115800,433549170,5820,5820,5820,5820,7
|
|
20230920,115700,433508430,5830,5830,5830,5810,2034
|
|
20230920,115600,421667150,5830,5850,5850,5830,1355
|
|
20230920,115500,413756930,5860,5860,5860,5860,0
|
|
20230920,115400,413756930,5860,5860,5860,5860,3
|
|
20230920,115300,413739350,5850,5850,5850,5850,11
|
|
20230920,115200,413675000,5860,5860,5860,5860,1
|
|
20230920,115100,413669140,5870,5870,5870,5870,0
|
|
20230920,115000,413669140,5870,5870,5870,5870,0
|
|
20230920,114900,413669140,5870,5870,5870,5870,100
|
|
20230920,114800,413082140,5850,5850,5850,5850,0
|
|
20230920,114700,413082140,5850,5850,5850,5850,0
|
|
20230920,114600,413082140,5850,5850,5850,5850,644
|
|
20230920,114500,409314740,5870,5870,5870,5870,1
|
|
20230920,114400,409308870,5850,5850,5850,5850,2
|
|
20230920,114300,409297170,5860,5860,5860,5860,0
|
|
20230920,114200,409297170,5860,5860,5860,5840,727
|
|
20230920,114100,405043630,5860,5860,5860,5860,27
|
|
20230920,114000,404885410,5870,5870,5870,5870,0
|
|
20230920,113900,404885410,5870,5870,5870,5870,387
|
|
20230920,113800,402613720,5870,5870,5870,5870,3
|
|
20230920,113700,402596110,5870,5870,5870,5870,149
|
|
20230920,113600,401721480,5870,5860,5870,5860,1155
|
|
20230920,113500,394946860,5840,5840,5840,5840,1
|
|
20230920,113400,394941020,5840,5840,5840,5840,0
|
|
20230920,113300,394941020,5840,5850,5860,5840,206
|
|
20230920,113200,393735870,5850,5860,5860,5850,29
|
|
20230920,113100,393565940,5860,5860,5860,5860,0
|
|
20230920,113000,393565940,5860,5860,5860,5860,0
|
|
20230920,112900,393565940,5860,5860,5860,5860,21
|
|
20230920,112800,393442880,5860,5860,5860,5860,5
|
|
20230920,112700,393413580,5830,5850,5850,5830,116
|
|
20230920,112600,392737240,5860,5850,5860,5850,126
|
|
20230920,112500,392000110,5850,5850,5850,5850,0
|
|
20230920,112400,392000110,5850,5840,5850,5840,101
|
|
20230920,112300,391409790,5840,5840,5840,5840,13
|
|
20230920,112200,391333870,5850,5850,5850,5850,0
|
|
20230920,112100,391333870,5850,5840,5850,5840,2
|
|
20230920,112000,391322180,5850,5830,5850,5830,56
|
|
20230920,111900,390995260,5830,5820,5830,5820,42
|
|
20230920,111800,390750730,5820,5820,5820,5820,0
|
|
20230920,111700,390750730,5820,5820,5820,5820,0
|
|
20230920,111600,390750730,5820,5820,5820,5820,0
|
|
20230920,111500,390750730,5820,5820,5820,5820,0
|
|
20230920,111400,390750730,5820,5820,5820,5820,0
|
|
20230920,111300,390750730,5820,5820,5820,5820,0
|
|
20230920,111200,390750730,5820,5820,5820,5820,5
|
|
20230920,111100,390721630,5790,5790,5790,5790,0
|
|
20230920,111000,390721630,5790,5810,5810,5790,133
|
|
20230920,110900,389948960,5810,5810,5810,5810,1
|
|
20230920,110800,389943150,5770,5770,5770,5770,356
|
|
20230920,110700,387889030,5770,5810,5810,5770,2277
|
|
20230920,110600,374670880,5810,5830,5830,5810,26
|
|
20230920,110500,374519560,5830,5830,5830,5830,4
|
|
20230920,110400,374496240,5820,5820,5820,5820,0
|
|
20230920,110300,374496240,5820,5820,5820,5820,0
|
|
20230920,110200,374496240,5820,5820,5820,5820,0
|
|
20230920,110100,374496240,5820,5820,5820,5820,3
|
|
20230920,110000,374478780,5820,5820,5820,5820,12
|
|
20230920,105900,374408940,5820,5830,5840,5820,83
|
|
20230920,105800,373924380,5800,5840,5840,5800,280
|
|
20230920,105700,372298860,5840,5840,5840,5840,0
|
|
20230920,105600,372298860,5840,5840,5840,5840,4
|
|
20230920,105500,372275500,5840,5840,5840,5840,1
|
|
20230920,105400,372269660,5800,5800,5800,5800,47
|
|
20230920,105300,371997060,5810,5840,5840,5810,695
|
|
20230920,105200,367946090,5850,5850,5850,5850,5
|
|
20230920,105100,367916840,5850,5850,5850,5850,11
|
|
20230920,105000,367852490,5850,5850,5850,5850,0
|
|
20230920,104900,367852490,5850,5870,5880,5850,878
|
|
20230920,104800,362710490,5880,5870,5880,5870,487
|
|
20230920,104700,359851300,5870,5870,5870,5850,261
|
|
20230920,104600,358321230,5840,5850,5850,5840,755
|
|
20230920,104500,353904690,5850,5850,5850,5850,0
|
|
20230920,104400,353904690,5850,5850,5850,5850,227
|
|
20230920,104300,352576740,5850,5870,5870,5850,11
|
|
20230920,104200,352512370,5870,5870,5870,5870,566
|
|
20230920,104100,349189950,5870,5870,5870,5870,344
|
|
20230920,104000,347170670,5870,5870,5870,5870,22
|
|
20230920,103900,347041530,5840,5840,5840,5840,0
|
|
20230920,103800,347041530,5840,5840,5840,5840,77
|
|
20230920,103700,346591850,5830,5850,5850,5830,977
|
|
20230920,103600,340883760,5820,5820,5820,5820,0
|
|
20230920,103500,340883760,5820,5820,5820,5820,0
|
|
20230920,103400,340883760,5820,5820,5820,5820,1
|
|
20230920,103300,340877940,5830,5850,5850,5830,402
|
|
20230920,103200,338529740,5860,5850,5860,5850,29
|
|
20230920,103100,338359930,5860,5850,5860,5850,117
|
|
20230920,103000,337674320,5820,5830,5850,5820,515
|
|
20230920,102900,334662130,5840,5810,5840,5810,75
|
|
20230920,102800,334224430,5810,5810,5810,5810,290
|
|
20230920,102700,332539530,5810,5810,5810,5810,120
|
|
20230920,102600,331842330,5810,5840,5840,5810,354
|
|
20230920,102500,329783180,5850,5850,5850,5850,57
|
|
20230920,102400,329449730,5850,5850,5850,5850,0
|
|
20230920,102300,329449730,5850,5840,5850,5830,1002
|
|
20230920,102200,323595260,5860,5840,5860,5840,1638
|
|
20230920,102100,314029310,5830,5810,5830,5810,668
|
|
20230920,102000,310141560,5810,5810,5810,5800,383
|
|
20230920,101900,307916750,5820,5820,5820,5820,100
|
|
20230920,101800,307334750,5820,5830,5840,5820,886
|
|
20230920,101700,302175430,5840,5840,5840,5840,200
|
|
20230920,101600,301007430,5840,5850,5850,5820,1666
|
|
20230920,101500,291269290,5850,5870,5910,5850,3310
|
|
20230920,101400,271777550,5870,5870,5870,5870,4
|
|
20230920,101300,271754070,5860,5870,5870,5850,23
|
|
20230920,101200,271619360,5870,5840,5870,5840,1117
|
|
20230920,101100,265085910,5840,5840,5840,5840,749
|
|
20230920,101000,260711750,5830,5750,5830,5750,2669
|
|
20230920,100900,245226610,5750,5750,5760,5710,4240
|
|
20230920,100800,220862810,5740,5740,5740,5740,508
|
|
20230920,100700,217946890,5730,5730,5730,5730,0
|
|
20230920,100600,217946890,5730,5730,5730,5730,0
|
|
20230920,100500,217946890,5730,5730,5750,5730,189
|
|
20230920,100400,216862570,5710,5730,5730,5710,10
|
|
20230920,100300,216805330,5710,5720,5740,5710,750
|
|
20230920,100200,212520020,5740,5730,5740,5730,200
|
|
20230920,100100,211372040,5730,5730,5730,5730,1
|
|
20230920,100000,211366310,5740,5740,5740,5740,1298
|
|
20230920,095900,203915790,5730,5730,5730,5730,3
|
|
20230920,095800,203898600,5730,5730,5730,5730,0
|
|
20230920,095700,203898600,5730,5750,5750,5730,99
|
|
20230920,095600,203329370,5750,5750,5750,5750,1
|
|
20230920,095500,203323620,5720,5750,5750,5720,327
|
|
20230920,095400,201451880,5730,5740,5740,5730,230
|
|
20230920,095300,200131980,5740,5740,5740,5740,800
|
|
20230920,095200,195539980,5740,5740,5740,5740,0
|
|
20230920,095100,195539980,5740,5740,5740,5740,1200
|
|
20230920,095000,188651980,5750,5760,5760,5750,554
|
|
20230920,094900,185461100,5760,5760,5760,5760,4
|
|
20230920,094800,185438060,5770,5770,5770,5770,10
|
|
20230920,094700,185380360,5770,5770,5770,5770,0
|
|
20230920,094600,185380360,5770,5770,5770,5770,0
|
|
20230920,094500,185380360,5770,5770,5770,5770,0
|
|
20230920,094400,185380360,5770,5770,5770,5770,0
|
|
20230920,094300,185380360,5770,5780,5780,5770,1142
|
|
20230920,094200,178780860,5790,5790,5790,5790,34
|
|
20230920,094100,178584000,5800,5820,5840,5800,19
|
|
20230920,094000,178473400,5820,5800,5820,5800,21
|
|
20230920,093900,178351220,5850,5750,5850,5750,403
|
|
20230920,093800,176014260,5760,5750,5760,5730,211
|
|
20230920,093700,174802900,5720,5690,5720,5690,2359
|
|
20230920,093600,161375490,5690,5690,5690,5690,150
|
|
20230920,093500,160521990,5650,5680,5690,5650,92
|
|
20230920,093400,160000380,5680,5680,5680,5660,4
|
|
20230920,093300,159977700,5690,5690,5690,5690,1
|
|
20230920,093200,159972010,5690,5690,5690,5690,0
|
|
20230920,093100,159972010,5690,5690,5690,5690,1
|
|
20230920,093000,159966320,5690,5640,5690,5640,224
|
|
20230920,092900,158701190,5640,5670,5670,5640,174
|
|
20230920,092800,157719410,5680,5680,5680,5640,5827
|
|
20230920,092700,124754000,5680,5680,5680,5680,299
|
|
20230920,092600,123055680,5680,5680,5680,5680,151
|
|
20230920,092500,122198000,5680,5700,5700,5680,470
|
|
20230920,092400,119528200,5700,5680,5700,5680,32
|
|
20230920,092300,119346420,5680,5690,5690,5680,411
|
|
20230920,092200,117011680,5700,5710,5710,5700,161
|
|
20230920,092100,116093970,5710,5710,5710,5710,1
|
|
20230920,092000,116088260,5730,5730,5730,5730,1
|
|
20230920,091900,116082530,5700,5700,5700,5700,40
|
|
20230920,091800,115854530,5740,5730,5740,5730,50
|
|
20230920,091700,115567820,5740,5700,5740,5690,530
|
|
20230920,091600,112546940,5700,5710,5710,5700,281
|
|
20230920,091500,110942840,5750,5740,5750,5710,95
|
|
20230920,091400,110397750,5730,5730,5730,5730,550
|
|
20230920,091300,107246250,5740,5740,5770,5740,1109
|
|
20230920,091200,100879300,5770,5790,5790,5770,153
|
|
20230920,091100,99994470,5790,5790,5790,5790,3
|
|
20230920,091000,99977100,5740,5730,5740,5730,592
|
|
20230920,090900,96584840,5700,5700,5700,5700,0
|
|
20230920,090800,96584840,5700,5700,5700,5700,100
|
|
20230920,090700,96014840,5670,5670,5670,5670,1807
|
|
20230920,090600,85769150,5690,5670,5690,5650,5951
|
|
20230920,090500,52140100,5670,5700,5710,5660,3379
|
|
20230920,090400,32894200,5710,5750,5750,5710,1241
|
|
20230920,090300,25802480,5750,5780,5820,5750,2959
|
|
20230920,090200,8752180,5800,5800,5800,5800,0
|
|
20230920,090100,8752180,5800,5800,5800,5800,633
|
|
20230920,090000,5080780,5800,5760,5810,5760,876
|